36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 201800 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 7431 |
| 3 | 20240117 | 201700 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 4 | 20240117 | 201600 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 5 | 20240117 | 201500 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 6 | 20240117 | 201400 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 7 | 20240117 | 201300 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 8 | 20240117 | 201200 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 9 | 20240117 | 201100 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 10 | 20240117 | 201000 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 11 | 20240117 | 200900 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 12 | 20240117 | 200800 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 13 | 20240117 | 200700 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 14 | 20240117 | 200600 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 15 | 20240117 | 200500 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 16 | 20240117 | 200400 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 17 | 20240117 | 200300 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 18 | 20240117 | 200200 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 19 | 20240117 | 200100 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 20 | 20240117 | 200000 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 21 | 20240117 | 195900 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 22 | 20240117 | 195800 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 23 | 20240117 | 195700 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 24 | 20240117 | 195600 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 25 | 20240117 | 195500 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 26 | 20240117 | 195400 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 27 | 20240117 | 195300 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 28 | 20240117 | 195200 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 29 | 20240117 | 195100 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 30 | 20240117 | 195000 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 31 | 20240117 | 194900 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 32 | 20240117 | 194800 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 7431 |
| 33 | 20240117 | 194700 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 34 | 20240117 | 194600 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 35 | 20240117 | 194500 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 36 | 20240117 | 194400 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 37 | 20240117 | 194300 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 38 | 20240117 | 194200 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 39 | 20240117 | 194100 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 40 | 20240117 | 194000 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 41 | 20240117 | 193900 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 42 | 20240117 | 193800 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 43 | 20240117 | 193700 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 44 | 20240117 | 193600 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 45 | 20240117 | 193500 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 46 | 20240117 | 193400 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 47 | 20240117 | 193300 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 48 | 20240117 | 193200 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 49 | 20240117 | 193100 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 50 | 20240117 | 193000 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 51 | 20240117 | 192900 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 52 | 20240117 | 192800 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 53 | 20240117 | 192700 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 54 | 20240117 | 192600 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 55 | 20240117 | 192500 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 56 | 20240117 | 192400 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 57 | 20240117 | 192300 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 58 | 20240117 | 192200 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 59 | 20240117 | 192100 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 60 | 20240117 | 192000 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 61 | 20240117 | 191900 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 62 | 20240117 | 191800 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 7431 |
| 63 | 20240117 | 191700 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 64 | 20240117 | 191600 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 65 | 20240117 | 191500 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 66 | 20240117 | 191400 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 67 | 20240117 | 191300 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 68 | 20240117 | 191200 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 69 | 20240117 | 191100 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 70 | 20240117 | 191000 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 71 | 20240117 | 190900 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 72 | 20240117 | 190800 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 73 | 20240117 | 190700 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 74 | 20240117 | 190600 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 75 | 20240117 | 190500 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 76 | 20240117 | 190400 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 77 | 20240117 | 190300 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 78 | 20240117 | 190200 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 79 | 20240117 | 190100 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 80 | 20240117 | 190000 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 81 | 20240117 | 185900 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 82 | 20240117 | 185800 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 83 | 20240117 | 185700 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 84 | 20240117 | 185600 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 85 | 20240117 | 185500 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 86 | 20240117 | 185400 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 87 | 20240117 | 185300 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 88 | 20240117 | 185200 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 89 | 20240117 | 185100 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 90 | 20240117 | 185000 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 91 | 20240117 | 184900 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 92 | 20240117 | 184800 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 7431 |
| 93 | 20240117 | 184700 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 94 | 20240117 | 184600 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 95 | 20240117 | 184500 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 96 | 20240117 | 184400 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 97 | 20240117 | 184300 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 98 | 20240117 | 184200 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 99 | 20240117 | 184100 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 100 | 20240117 | 184000 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 101 | 20240117 | 183900 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 102 | 20240117 | 183800 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 103 | 20240117 | 183700 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 104 | 20240117 | 183600 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 105 | 20240117 | 183500 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 106 | 20240117 | 183400 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 107 | 20240117 | 183300 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 108 | 20240117 | 183200 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 109 | 20240117 | 183100 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 110 | 20240117 | 183000 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 111 | 20240117 | 182900 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 112 | 20240117 | 182800 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 113 | 20240117 | 182700 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 114 | 20240117 | 182600 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 115 | 20240117 | 182500 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 116 | 20240117 | 182400 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 117 | 20240117 | 182300 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 118 | 20240117 | 182200 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 119 | 20240117 | 182100 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 120 | 20240117 | 182000 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 121 | 20240117 | 181900 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 122 | 20240117 | 181800 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 7431 |
| 123 | 20240117 | 181700 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 124 | 20240117 | 181600 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 125 | 20240117 | 181500 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 126 | 20240117 | 181400 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 127 | 20240117 | 181300 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 128 | 20240117 | 181200 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 129 | 20240117 | 181100 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 130 | 20240117 | 181000 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 131 | 20240117 | 180900 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 132 | 20240117 | 180800 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 133 | 20240117 | 180700 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 134 | 20240117 | 180600 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 135 | 20240117 | 180500 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 136 | 20240117 | 180400 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 137 | 20240117 | 180300 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 138 | 20240117 | 180200 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 139 | 20240117 | 180100 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 140 | 20240117 | 180000 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 141 | 20240117 | 175900 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 142 | 20240117 | 175800 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 143 | 20240117 | 175700 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 144 | 20240117 | 175600 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 145 | 20240117 | 175500 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 146 | 20240117 | 175400 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 147 | 20240117 | 175300 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 148 | 20240117 | 175200 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 149 | 20240117 | 175100 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 150 | 20240117 | 175000 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 151 | 20240117 | 174900 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 152 | 20240117 | 174800 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 7431 |
| 153 | 20240117 | 174700 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 154 | 20240117 | 174600 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 155 | 20240117 | 174500 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 156 | 20240117 | 174400 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 157 | 20240117 | 174300 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 158 | 20240117 | 174200 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 159 | 20240117 | 174100 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 160 | 20240117 | 174000 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 161 | 20240117 | 173900 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 162 | 20240117 | 173800 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 163 | 20240117 | 173700 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 164 | 20240117 | 173600 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 165 | 20240117 | 173500 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 166 | 20240117 | 173400 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 167 | 20240117 | 173300 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 168 | 20240117 | 173200 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 169 | 20240117 | 173100 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 170 | 20240117 | 173000 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 171 | 20240117 | 172900 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 172 | 20240117 | 172800 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 173 | 20240117 | 172700 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 174 | 20240117 | 172600 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 175 | 20240117 | 172500 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 176 | 20240117 | 172400 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 177 | 20240117 | 172300 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 178 | 20240117 | 172200 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 179 | 20240117 | 172100 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 180 | 20240117 | 172000 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 181 | 20240117 | 171900 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 182 | 20240117 | 171800 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 7431 |
| 183 | 20240117 | 171700 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 184 | 20240117 | 171600 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 185 | 20240117 | 171500 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 186 | 20240117 | 171400 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 187 | 20240117 | 171300 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 188 | 20240117 | 171200 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 189 | 20240117 | 171100 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 190 | 20240117 | 171000 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 191 | 20240117 | 170900 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 192 | 20240117 | 170800 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 193 | 20240117 | 170700 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 194 | 20240117 | 170600 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 195 | 20240117 | 170500 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 196 | 20240117 | 170400 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 197 | 20240117 | 170300 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 198 | 20240117 | 170200 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 199 | 20240117 | 170100 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 200 | 20240117 | 170000 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 201 | 20240117 | 165900 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 202 | 20240117 | 165800 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 203 | 20240117 | 165700 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 204 | 20240117 | 165600 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 205 | 20240117 | 165500 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 206 | 20240117 | 165400 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 207 | 20240117 | 165300 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 208 | 20240117 | 165200 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 209 | 20240117 | 165100 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 210 | 20240117 | 165000 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 211 | 20240117 | 164900 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 212 | 20240117 | 164800 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 7431 |
| 213 | 20240117 | 164700 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 214 | 20240117 | 164600 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 215 | 20240117 | 164500 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 216 | 20240117 | 164400 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 217 | 20240117 | 164300 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 218 | 20240117 | 164200 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 219 | 20240117 | 164100 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 220 | 20240117 | 164000 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 221 | 20240117 | 163900 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 222 | 20240117 | 163800 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 223 | 20240117 | 163700 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 224 | 20240117 | 163600 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 225 | 20240117 | 163500 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 226 | 20240117 | 163400 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 227 | 20240117 | 163300 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 228 | 20240117 | 163200 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 229 | 20240117 | 163100 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 230 | 20240117 | 163000 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 231 | 20240117 | 162900 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 232 | 20240117 | 162800 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 233 | 20240117 | 162700 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 234 | 20240117 | 162600 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 235 | 20240117 | 162500 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 236 | 20240117 | 162400 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 237 | 20240117 | 162300 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 238 | 20240117 | 162200 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 239 | 20240117 | 162100 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 240 | 20240117 | 162000 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 241 | 20240117 | 161900 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 242 | 20240117 | 161800 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 7431 |
| 243 | 20240117 | 161700 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 244 | 20240117 | 161600 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 245 | 20240117 | 161500 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 246 | 20240117 | 161400 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 247 | 20240117 | 161300 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 248 | 20240117 | 161200 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 249 | 20240117 | 161100 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 250 | 20240117 | 161000 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 251 | 20240117 | 160900 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 252 | 20240117 | 160800 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 253 | 20240117 | 160700 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 254 | 20240117 | 160600 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 255 | 20240117 | 160500 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 256 | 20240117 | 160400 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 257 | 20240117 | 160300 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 258 | 20240117 | 160200 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 259 | 20240117 | 160100 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 260 | 20240117 | 160000 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 261 | 20240117 | 155900 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 262 | 20240117 | 155800 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 263 | 20240117 | 155700 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 264 | 20240117 | 155600 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 265 | 20240117 | 155500 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 266 | 20240117 | 155400 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 267 | 20240117 | 155300 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 268 | 20240117 | 155200 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 269 | 20240117 | 155100 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 270 | 20240117 | 155000 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 271 | 20240117 | 154900 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 272 | 20240117 | 154800 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 7431 |
| 273 | 20240117 | 154700 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 274 | 20240117 | 154600 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 275 | 20240117 | 154500 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 276 | 20240117 | 154400 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 277 | 20240117 | 154300 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 278 | 20240117 | 154200 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 279 | 20240117 | 154100 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 280 | 20240117 | 154000 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 281 | 20240117 | 153900 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 282 | 20240117 | 153800 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 283 | 20240117 | 153700 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 284 | 20240117 | 153600 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 285 | 20240117 | 153500 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 286 | 20240117 | 153400 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 287 | 20240117 | 153300 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 288 | 20240117 | 153200 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 289 | 20240117 | 153100 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 0 |
| 290 | 20240117 | 153000 | 11698528050 | 40800 | 40800 | 40800 | 40800 | 7431 |
| 291 | 20240117 | 152900 | 11395343250 | 40850 | 40850 | 40850 | 40850 | 0 |
| 292 | 20240117 | 152800 | 11395343250 | 40850 | 40850 | 40850 | 40850 | 0 |
| 293 | 20240117 | 152700 | 11395343250 | 40850 | 40850 | 40850 | 40850 | 0 |
| 294 | 20240117 | 152600 | 11395343250 | 40850 | 40850 | 40850 | 40850 | 0 |
| 295 | 20240117 | 152500 | 11395343250 | 40850 | 40850 | 40850 | 40850 | 0 |
| 296 | 20240117 | 152400 | 11395343250 | 40850 | 40850 | 40850 | 40850 | 0 |
| 297 | 20240117 | 152300 | 11395343250 | 40850 | 40850 | 40850 | 40850 | 0 |
| 298 | 20240117 | 152200 | 11395343250 | 40850 | 40850 | 40850 | 40850 | 0 |
| 299 | 20240117 | 152100 | 11395343250 | 40850 | 40850 | 40850 | 40850 | 0 |
| 300 | 20240117 | 152000 | 11395343250 | 40850 | 40850 | 40850 | 40850 | 0 |
| 301 | 20240117 | 151900 | 11395343250 | 40850 | 40800 | 40900 | 40800 | 2787 |
| 302 | 20240117 | 151800 | 11281522950 | 40850 | 40900 | 40900 | 40800 | 1771 |
| 303 | 20240117 | 151700 | 11209177300 | 40900 | 40900 | 40900 | 40850 | 1360 |
| 304 | 20240117 | 151600 | 11153608400 | 40850 | 40850 | 40900 | 40850 | 754 |
| 305 | 20240117 | 151500 | 11122799950 | 40850 | 40850 | 40950 | 40800 | 4126 |
| 306 | 20240117 | 151400 | 10954156550 | 40850 | 40850 | 40900 | 40850 | 1728 |
| 307 | 20240117 | 151300 | 10883565550 | 40900 | 40900 | 40900 | 40850 | 880 |
| 308 | 20240117 | 151200 | 10847613800 | 40900 | 40900 | 40900 | 40850 | 1009 |
| 309 | 20240117 | 151100 | 10806389950 | 40900 | 40900 | 40900 | 40850 | 651 |
| 310 | 20240117 | 151000 | 10779775100 | 40900 | 40850 | 40900 | 40850 | 652 |
| 311 | 20240117 | 150900 | 10753108450 | 40900 | 40900 | 40900 | 40850 | 686 |
| 312 | 20240117 | 150800 | 10725063900 | 40900 | 40850 | 40900 | 40850 | 130 |
| 313 | 20240117 | 150700 | 10719748950 | 40850 | 40900 | 40950 | 40850 | 895 |
| 314 | 20240117 | 150600 | 10683144050 | 40900 | 40950 | 41000 | 40900 | 347 |
| 315 | 20240117 | 150500 | 10668937550 | 40950 | 40950 | 41000 | 40950 | 1032 |
| 316 | 20240117 | 150400 | 10626676500 | 40950 | 40950 | 40950 | 40900 | 348 |
| 317 | 20240117 | 150300 | 10612432900 | 40900 | 40950 | 40950 | 40900 | 22 |
| 318 | 20240117 | 150200 | 10611532050 | 40950 | 40900 | 40950 | 40850 | 449 |
| 319 | 20240117 | 150100 | 10593168650 | 40900 | 40900 | 40900 | 40900 | 149 |
| 320 | 20240117 | 150000 | 10587074550 | 40900 | 40900 | 40900 | 40850 | 341 |
| 321 | 20240117 | 145900 | 10573134450 | 40900 | 40850 | 40900 | 40850 | 308 |
| 322 | 20240117 | 145800 | 10560550650 | 40850 | 40850 | 40900 | 40800 | 2114 |
| 323 | 20240117 | 145700 | 10474146000 | 40900 | 40850 | 40900 | 40850 | 349 |
| 324 | 20240117 | 145600 | 10459888800 | 40900 | 40850 | 40900 | 40850 | 252 |
| 325 | 20240117 | 145500 | 10449588000 | 40850 | 40850 | 40900 | 40800 | 612 |
| 326 | 20240117 | 145400 | 10424592600 | 40850 | 40850 | 40900 | 40850 | 1955 |
| 327 | 20240117 | 145300 | 10344723450 | 40900 | 40900 | 40900 | 40850 | 467 |
| 328 | 20240117 | 145200 | 10325626150 | 40850 | 40900 | 40900 | 40850 | 341 |
| 329 | 20240117 | 145100 | 10311694500 | 40850 | 40900 | 40900 | 40850 | 1455 |
| 330 | 20240117 | 145000 | 10252192100 | 40900 | 40950 | 40950 | 40900 | 279 |
| 331 | 20240117 | 144900 | 10240775750 | 40950 | 40950 | 40950 | 40900 | 147 |
| 332 | 20240117 | 144800 | 10234758800 | 40950 | 40950 | 40950 | 40900 | 404 |
| 333 | 20240117 | 144700 | 10218222000 | 40950 | 40950 | 40950 | 40900 | 55 |
| 334 | 20240117 | 144600 | 10215972000 | 40950 | 40950 | 41000 | 40900 | 678 |
| 335 | 20240117 | 144500 | 10188213850 | 40900 | 40900 | 40950 | 40900 | 295 |
| 336 | 20240117 | 144400 | 10176138000 | 40900 | 40950 | 40950 | 40900 | 354 |
| 337 | 20240117 | 144300 | 10161653000 | 40950 | 40950 | 40950 | 40900 | 12 |
| 338 | 20240117 | 144200 | 10161161950 | 40950 | 40950 | 40950 | 40900 | 152 |
| 339 | 20240117 | 144100 | 10154937800 | 40900 | 41000 | 41000 | 40900 | 371 |
| 340 | 20240117 | 144000 | 10139746200 | 41000 | 40950 | 41000 | 40950 | 168 |
| 341 | 20240117 | 143900 | 10132866350 | 41000 | 40950 | 41000 | 40950 | 72 |
| 342 | 20240117 | 143800 | 10129917250 | 40950 | 40900 | 41000 | 40900 | 1637 |
| 343 | 20240117 | 143700 | 10062834350 | 40950 | 40950 | 40950 | 40900 | 108 |
| 344 | 20240117 | 143600 | 10058412450 | 40950 | 40950 | 40950 | 40900 | 566 |
| 345 | 20240117 | 143500 | 10035242850 | 40900 | 40950 | 40950 | 40900 | 327 |
| 346 | 20240117 | 143400 | 10021867450 | 40950 | 40950 | 40950 | 40900 | 112 |
| 347 | 20240117 | 143300 | 10017285300 | 41000 | 40900 | 41000 | 40900 | 210 |
| 348 | 20240117 | 143200 | 10008694650 | 40900 | 41000 | 41000 | 40900 | 558 |
| 349 | 20240117 | 143100 | 9985868250 | 41000 | 40950 | 41000 | 40950 | 120 |
| 350 | 20240117 | 143000 | 9980954050 | 41000 | 40900 | 41000 | 40900 | 110 |
| 351 | 20240117 | 142900 | 9976453200 | 41000 | 40950 | 41000 | 40950 | 151 |
| 352 | 20240117 | 142800 | 9970269250 | 40950 | 41000 | 41000 | 40950 | 159 |
| 353 | 20240117 | 142700 | 9963757850 | 41000 | 41000 | 41000 | 41000 | 127 |
| 354 | 20240117 | 142600 | 9958550850 | 41000 | 40950 | 41000 | 40950 | 101 |
| 355 | 20240117 | 142500 | 9954414100 | 41000 | 40950 | 41000 | 40950 | 954 |
| 356 | 20240117 | 142400 | 9915311850 | 40950 | 40950 | 41000 | 40900 | 395 |
| 357 | 20240117 | 142300 | 9899142900 | 40900 | 40900 | 41000 | 40900 | 685 |
| 358 | 20240117 | 142200 | 9871097400 | 40950 | 40950 | 40950 | 40900 | 260 |
| 359 | 20240117 | 142100 | 9860462300 | 40950 | 40900 | 40950 | 40900 | 15 |
| 360 | 20240117 | 142000 | 9859848500 | 40900 | 40900 | 40950 | 40900 | 231 |
| 361 | 20240117 | 141900 | 9850400250 | 40900 | 40950 | 40950 | 40900 | 76 |
| 362 | 20240117 | 141800 | 9847290650 | 40950 | 40950 | 40950 | 40900 | 281 |
| 363 | 20240117 | 141700 | 9835793750 | 40900 | 40950 | 40950 | 40900 | 166 |
| 364 | 20240117 | 141600 | 9829000350 | 40950 | 40950 | 40950 | 40900 | 49 |
| 365 | 20240117 | 141500 | 9826993850 | 40950 | 40900 | 40950 | 40900 | 158 |
| 366 | 20240117 | 141400 | 9820530850 | 40900 | 40950 | 40950 | 40900 | 368 |
| 367 | 20240117 | 141300 | 9805474850 | 40950 | 41000 | 41000 | 40950 | 97 |
| 368 | 20240117 | 141200 | 9801502500 | 41000 | 40950 | 41000 | 40950 | 381 |
| 369 | 20240117 | 141100 | 9785885950 | 41000 | 41000 | 41000 | 40950 | 184 |
| 370 | 20240117 | 141000 | 9778346250 | 41000 | 41000 | 41000 | 40950 | 543 |
| 371 | 20240117 | 140900 | 9756087500 | 41000 | 40950 | 41050 | 40900 | 499 |
| 372 | 20240117 | 140800 | 9735633400 | 40950 | 40950 | 40950 | 40900 | 1070 |
| 373 | 20240117 | 140700 | 9691838850 | 40950 | 40900 | 40950 | 40850 | 467 |
| 374 | 20240117 | 140600 | 9672737250 | 40850 | 41000 | 41000 | 40850 | 1561 |
| 375 | 20240117 | 140500 | 9608866750 | 41000 | 41000 | 41050 | 40950 | 228 |
| 376 | 20240117 | 140400 | 9599526050 | 41000 | 41050 | 41050 | 40950 | 1029 |
| 377 | 20240117 | 140300 | 9557339650 | 41050 | 41150 | 41150 | 41050 | 151 |
| 378 | 20240117 | 140200 | 9551140300 | 41050 | 41100 | 41150 | 41050 | 223 |
| 379 | 20240117 | 140100 | 9541984450 | 41100 | 41050 | 41100 | 41050 | 233 |
| 380 | 20240117 | 140000 | 9532413900 | 41100 | 41050 | 41150 | 41050 | 211 |
| 381 | 20240117 | 135900 | 9523746000 | 41050 | 41100 | 41100 | 41050 | 399 |
| 382 | 20240117 | 135800 | 9507353800 | 41100 | 41150 | 41150 | 41100 | 328 |
| 383 | 20240117 | 135700 | 9493860600 | 41100 | 41150 | 41150 | 41100 | 145 |
| 384 | 20240117 | 135600 | 9487898300 | 41100 | 41150 | 41200 | 41100 | 281 |
| 385 | 20240117 | 135500 | 9476335950 | 41200 | 41200 | 41250 | 41150 | 225 |
| 386 | 20240117 | 135400 | 9467070900 | 41200 | 41250 | 41250 | 41150 | 292 |
| 387 | 20240117 | 135300 | 9455046350 | 41300 | 41250 | 41300 | 41200 | 357 |
| 388 | 20240117 | 135200 | 9440323000 | 41250 | 41250 | 41300 | 41250 | 453 |
| 389 | 20240117 | 135100 | 9421633150 | 41250 | 41300 | 41350 | 41250 | 184 |
| 390 | 20240117 | 135000 | 9414034900 | 41300 | 41350 | 41350 | 41300 | 71 |
| 391 | 20240117 | 134900 | 9411102550 | 41300 | 41300 | 41350 | 41300 | 230 |
| 392 | 20240117 | 134800 | 9401598900 | 41350 | 41350 | 41350 | 41300 | 591 |
| 393 | 20240117 | 134700 | 9377176550 | 41300 | 41250 | 41400 | 41250 | 2815 |
| 394 | 20240117 | 134600 | 9260996050 | 41250 | 41200 | 41250 | 41150 | 797 |
| 395 | 20240117 | 134500 | 9228153950 | 41200 | 41200 | 41200 | 41150 | 601 |
| 396 | 20240117 | 134400 | 9203398700 | 41200 | 41150 | 41200 | 41150 | 538 |
| 397 | 20240117 | 134300 | 9181257750 | 41150 | 41100 | 41150 | 41050 | 517 |
| 398 | 20240117 | 134200 | 9160005550 | 41050 | 41000 | 41100 | 41000 | 988 |
| 399 | 20240117 | 134100 | 9119447400 | 41050 | 41000 | 41050 | 40950 | 196 |
| 400 | 20240117 | 134000 | 9111417600 | 41000 | 41000 | 41000 | 40950 | 218 |
| 401 | 20240117 | 133900 | 9102479650 | 41000 | 41000 | 41050 | 41000 | 1419 |
| 402 | 20240117 | 133800 | 9044300100 | 41000 | 41000 | 41000 | 40950 | 200 |
| 403 | 20240117 | 133700 | 9036109750 | 41000 | 40950 | 41000 | 40950 | 19 |
| 404 | 20240117 | 133600 | 9035331250 | 40950 | 40900 | 40950 | 40900 | 317 |
| 405 | 20240117 | 133500 | 9022352100 | 40950 | 40950 | 40950 | 40900 | 353 |
| 406 | 20240117 | 133400 | 9007902650 | 40950 | 41000 | 41000 | 40950 | 550 |
| 407 | 20240117 | 133300 | 8985380100 | 41000 | 40950 | 41000 | 40900 | 576 |
| 408 | 20240117 | 133200 | 8961783800 | 40950 | 40950 | 40950 | 40850 | 282 |
| 409 | 20240117 | 133100 | 8950251600 | 40950 | 40900 | 40950 | 40850 | 380 |
| 410 | 20240117 | 133000 | 8934707950 | 40950 | 40900 | 40950 | 40900 | 240 |
| 411 | 20240117 | 132900 | 8924887800 | 40900 | 40900 | 40950 | 40850 | 1191 |
| 412 | 20240117 | 132800 | 8876199900 | 40950 | 40900 | 40950 | 40900 | 215 |
| 413 | 20240117 | 132700 | 8867405000 | 40900 | 40900 | 40950 | 40850 | 734 |
| 414 | 20240117 | 132600 | 8837391100 | 40900 | 40900 | 40950 | 40900 | 596 |
| 415 | 20240117 | 132500 | 8813009650 | 41000 | 40950 | 41000 | 40900 | 606 |
| 416 | 20240117 | 132400 | 8788200500 | 41000 | 40950 | 41000 | 40950 | 46 |
| 417 | 20240117 | 132300 | 8786315650 | 41000 | 40950 | 41000 | 40900 | 750 |
| 418 | 20240117 | 132200 | 8755608500 | 40950 | 41000 | 41000 | 40950 | 565 |
| 419 | 20240117 | 132100 | 8732446550 | 41000 | 41050 | 41050 | 41000 | 44 |
| 420 | 20240117 | 132000 | 8730642500 | 41050 | 41050 | 41050 | 41000 | 181 |
| 421 | 20240117 | 131900 | 8723216200 | 41000 | 41050 | 41050 | 41000 | 89 |
| 422 | 20240117 | 131800 | 8719564450 | 41050 | 41050 | 41050 | 41000 | 326 |
| 423 | 20240117 | 131700 | 8706191700 | 41000 | 41050 | 41050 | 41000 | 150 |
| 424 | 20240117 | 131600 | 8700039300 | 41050 | 41000 | 41050 | 41000 | 103 |
| 425 | 20240117 | 131500 | 8695814800 | 41000 | 41000 | 41000 | 41000 | 76 |
| 426 | 20240117 | 131400 | 8692698800 | 41000 | 41000 | 41000 | 41000 | 64 |
| 427 | 20240117 | 131300 | 8690074800 | 41000 | 40950 | 41050 | 40900 | 1068 |
| 428 | 20240117 | 131200 | 8646302750 | 41000 | 40900 | 41000 | 40850 | 5439 |
| 429 | 20240117 | 131100 | 8423733500 | 40950 | 40950 | 40950 | 40900 | 109 |
| 430 | 20240117 | 131000 | 8419272800 | 40950 | 40900 | 40950 | 40900 | 296 |
| 431 | 20240117 | 130900 | 8407154100 | 40950 | 40900 | 40950 | 40900 | 1056 |
| 432 | 20240117 | 130800 | 8363925600 | 40900 | 40900 | 40950 | 40900 | 1106 |
| 433 | 20240117 | 130700 | 8318689750 | 40950 | 40950 | 40950 | 40900 | 365 |
| 434 | 20240117 | 130600 | 8303743200 | 40950 | 40950 | 40950 | 40900 | 397 |
| 435 | 20240117 | 130500 | 8287486550 | 40900 | 40900 | 40950 | 40900 | 568 |
| 436 | 20240117 | 130400 | 8264248550 | 40900 | 41000 | 41000 | 40900 | 309 |
| 437 | 20240117 | 130300 | 8251599750 | 41000 | 40950 | 41000 | 40900 | 125 |
| 438 | 20240117 | 130200 | 8246481800 | 40950 | 41000 | 41000 | 40900 | 1046 |
| 439 | 20240117 | 130100 | 8203650100 | 40950 | 40950 | 41000 | 40950 | 122 |
| 440 | 20240117 | 130000 | 8198653850 | 40950 | 41000 | 41000 | 40950 | 399 |
| 441 | 20240117 | 125900 | 8182308900 | 40950 | 41000 | 41000 | 40950 | 548 |
| 442 | 20240117 | 125800 | 8159845500 | 40950 | 40950 | 41000 | 40950 | 710 |
| 443 | 20240117 | 125700 | 8130770750 | 40950 | 41050 | 41050 | 40950 | 1984 |
| 444 | 20240117 | 125600 | 8049490300 | 41000 | 41000 | 41050 | 41000 | 175 |
| 445 | 20240117 | 125500 | 8042314750 | 41050 | 41000 | 41050 | 41000 | 173 |
| 446 | 20240117 | 125400 | 8035221400 | 41000 | 41050 | 41050 | 41000 | 10 |
| 447 | 20240117 | 125300 | 8034811300 | 41000 | 41000 | 41000 | 41000 | 596 |
| 448 | 20240117 | 125200 | 8010375300 | 41000 | 41050 | 41050 | 41000 | 81 |
| 449 | 20240117 | 125100 | 8007052750 | 41100 | 41050 | 41100 | 41050 | 57 |
| 450 | 20240117 | 125000 | 8004712350 | 41050 | 41000 | 41100 | 41000 | 863 |
| 451 | 20240117 | 124900 | 7969309750 | 41000 | 41050 | 41050 | 40950 | 877 |
| 452 | 20240117 | 124800 | 7933350850 | 41100 | 41050 | 41100 | 41050 | 284 |
| 453 | 20240117 | 124700 | 7921683650 | 41050 | 41050 | 41100 | 41050 | 316 |
| 454 | 20240117 | 124600 | 7908705400 | 41050 | 41050 | 41100 | 41050 | 20 |
| 455 | 20240117 | 124500 | 7907884150 | 41100 | 41050 | 41100 | 41050 | 159 |
| 456 | 20240117 | 124400 | 7901356600 | 41100 | 41050 | 41100 | 41050 | 13 |
| 457 | 20240117 | 124300 | 7900822900 | 41050 | 41000 | 41050 | 41000 | 778 |
| 458 | 20240117 | 124200 | 7868906750 | 41000 | 41050 | 41050 | 40950 | 607 |
| 459 | 20240117 | 124100 | 7844019550 | 41050 | 40950 | 41050 | 40950 | 1636 |
| 460 | 20240117 | 124000 | 7776956800 | 40950 | 41000 | 41000 | 40950 | 847 |
| 461 | 20240117 | 123900 | 7742271450 | 41000 | 41000 | 41000 | 40950 | 35 |
| 462 | 20240117 | 123800 | 7740836550 | 40950 | 41050 | 41050 | 40950 | 706 |
| 463 | 20240117 | 123700 | 7711888000 | 41050 | 41000 | 41050 | 41000 | 395 |
| 464 | 20240117 | 123600 | 7695674100 | 41000 | 41000 | 41050 | 41000 | 775 |
| 465 | 20240117 | 123500 | 7663897250 | 41050 | 41000 | 41050 | 40950 | 995 |
| 466 | 20240117 | 123400 | 7623082450 | 40950 | 41050 | 41050 | 40950 | 6578 |
| 467 | 20240117 | 123300 | 7353403150 | 41000 | 41050 | 41050 | 41000 | 123 |
| 468 | 20240117 | 123200 | 7348358500 | 41050 | 41050 | 41100 | 41000 | 4675 |
| 469 | 20240117 | 123100 | 7156464200 | 41100 | 41100 | 41100 | 41050 | 117 |
| 470 | 20240117 | 123000 | 7151658900 | 41100 | 41100 | 41100 | 41050 | 143 |
| 471 | 20240117 | 122900 | 7145785500 | 41100 | 41100 | 41100 | 41050 | 179 |
| 472 | 20240117 | 122800 | 7138434750 | 41050 | 41150 | 41150 | 41050 | 714 |
| 473 | 20240117 | 122700 | 7109090850 | 41150 | 41150 | 41150 | 41100 | 285 |
| 474 | 20240117 | 122600 | 7097366950 | 41150 | 41100 | 41150 | 41100 | 458 |
| 475 | 20240117 | 122500 | 7078542350 | 41100 | 41100 | 41100 | 41050 | 445 |
| 476 | 20240117 | 122400 | 7060253850 | 41100 | 41150 | 41150 | 41100 | 201 |
| 477 | 20240117 | 122300 | 7051987800 | 41150 | 41150 | 41150 | 41100 | 125 |
| 478 | 20240117 | 122200 | 7046849950 | 41150 | 41100 | 41150 | 41100 | 50 |
| 479 | 20240117 | 122100 | 7044794750 | 41100 | 41100 | 41150 | 41100 | 454 |
| 480 | 20240117 | 122000 | 7026121300 | 41150 | 41100 | 41150 | 41100 | 304 |
| 481 | 20240117 | 121900 | 7013626850 | 41100 | 41100 | 41150 | 41100 | 29 |
| 482 | 20240117 | 121800 | 7012434900 | 41100 | 41100 | 41150 | 41050 | 181 |
| 483 | 20240117 | 121700 | 7004994150 | 41150 | 41150 | 41150 | 41100 | 94 |
| 484 | 20240117 | 121600 | 7001130150 | 41150 | 41150 | 41150 | 41100 | 72 |
| 485 | 20240117 | 121500 | 6998170100 | 41100 | 41100 | 41100 | 41100 | 95 |
| 486 | 20240117 | 121400 | 6994265600 | 41100 | 41100 | 41100 | 41100 | 95 |
| 487 | 20240117 | 121300 | 6990361100 | 41100 | 41100 | 41100 | 41050 | 751 |
| 488 | 20240117 | 121200 | 6959495500 | 41100 | 41100 | 41100 | 41100 | 239 |
| 489 | 20240117 | 121100 | 6949672600 | 41100 | 41150 | 41150 | 41050 | 65 |
| 490 | 20240117 | 121000 | 6947003900 | 41050 | 41150 | 41150 | 41050 | 2807 |
| 491 | 20240117 | 120900 | 6831653600 | 41100 | 41100 | 41150 | 41050 | 344 |
| 492 | 20240117 | 120800 | 6817519300 | 41100 | 41150 | 41150 | 41100 | 711 |
| 493 | 20240117 | 120700 | 6788290650 | 41150 | 41150 | 41150 | 41100 | 531 |
| 494 | 20240117 | 120600 | 6766459650 | 41150 | 41150 | 41150 | 41100 | 83 |
| 495 | 20240117 | 120500 | 6763046900 | 41150 | 41100 | 41150 | 41100 | 33 |
| 496 | 20240117 | 120400 | 6761689700 | 41100 | 41100 | 41150 | 41100 | 60 |
| 497 | 20240117 | 120300 | 6759223500 | 41100 | 41100 | 41150 | 41100 | 79 |
| 498 | 20240117 | 120200 | 6755975650 | 41100 | 41150 | 41150 | 41100 | 397 |
| 499 | 20240117 | 120100 | 6739641200 | 41150 | 41150 | 41150 | 41100 | 257 |
| 500 | 20240117 | 120000 | 6729070350 | 41100 | 41100 | 41150 | 41100 | 150 |
| 501 | 20240117 | 115900 | 6722905300 | 41100 | 41150 | 41150 | 41100 | 146 |
| 502 | 20240117 | 115800 | 6716904050 | 41150 | 41150 | 41150 | 41100 | 399 |
| 503 | 20240117 | 115700 | 6700504450 | 41150 | 41100 | 41150 | 41100 | 193 |
| 504 | 20240117 | 115600 | 6692571400 | 41100 | 41150 | 41150 | 41100 | 129 |
| 505 | 20240117 | 115500 | 6687267150 | 41150 | 41100 | 41150 | 41100 | 53 |
| 506 | 20240117 | 115400 | 6685087850 | 41100 | 41150 | 41150 | 41100 | 117 |
| 507 | 20240117 | 115300 | 6680277800 | 41150 | 41200 | 41200 | 41150 | 42 |
| 508 | 20240117 | 115200 | 6678549450 | 41150 | 41150 | 41150 | 41100 | 426 |
| 509 | 20240117 | 115100 | 6661019600 | 41150 | 41150 | 41150 | 41100 | 98 |
| 510 | 20240117 | 115000 | 6656990850 | 41150 | 41150 | 41150 | 41100 | 139 |
| 511 | 20240117 | 114900 | 6651277400 | 41150 | 41150 | 41150 | 41100 | 51 |
| 512 | 20240117 | 114800 | 6649178850 | 41100 | 41100 | 41150 | 41100 | 152 |
| 513 | 20240117 | 114700 | 6642929000 | 41150 | 41100 | 41150 | 41050 | 418 |
| 514 | 20240117 | 114600 | 6625754150 | 41100 | 41100 | 41100 | 41050 | 328 |
| 515 | 20240117 | 114500 | 6612282400 | 41050 | 41100 | 41100 | 41050 | 96 |
| 516 | 20240117 | 114400 | 6608336900 | 41100 | 41100 | 41100 | 41050 | 502 |
| 517 | 20240117 | 114300 | 6587725000 | 41100 | 41100 | 41150 | 41050 | 976 |
| 518 | 20240117 | 114200 | 6547612800 | 41100 | 41100 | 41150 | 41100 | 635 |
| 519 | 20240117 | 114100 | 6521488700 | 41100 | 41100 | 41150 | 41100 | 71 |
| 520 | 20240117 | 114000 | 6518570300 | 41100 | 41100 | 41100 | 41100 | 307 |
| 521 | 20240117 | 113900 | 6505952600 | 41150 | 41100 | 41150 | 41050 | 700 |
| 522 | 20240117 | 113800 | 6477185900 | 41100 | 41150 | 41150 | 41100 | 772 |
| 523 | 20240117 | 113700 | 6445450300 | 41100 | 41150 | 41150 | 41100 | 327 |
| 524 | 20240117 | 113600 | 6432006900 | 41150 | 41100 | 41150 | 41100 | 6 |
| 525 | 20240117 | 113500 | 6431760100 | 41150 | 41100 | 41150 | 41100 | 499 |
| 526 | 20240117 | 113400 | 6411250950 | 41100 | 41100 | 41100 | 41050 | 421 |
| 527 | 20240117 | 113300 | 6393955600 | 41100 | 41100 | 41100 | 41100 | 515 |
| 528 | 20240117 | 113200 | 6372789100 | 41150 | 41100 | 41150 | 41100 | 73 |
| 529 | 20240117 | 113100 | 6369788000 | 41100 | 41100 | 41150 | 41100 | 282 |
| 530 | 20240117 | 113000 | 6358197300 | 41050 | 41200 | 41200 | 41050 | 2738 |
| 531 | 20240117 | 112900 | 6245574500 | 41200 | 41250 | 41250 | 41200 | 1692 |
| 532 | 20240117 | 112800 | 6175845700 | 41250 | 41250 | 41250 | 41200 | 449 |
| 533 | 20240117 | 112700 | 6157326700 | 41250 | 41250 | 41250 | 41200 | 711 |
| 534 | 20240117 | 112600 | 6128015400 | 41250 | 41250 | 41300 | 41250 | 293 |
| 535 | 20240117 | 112500 | 6115928550 | 41250 | 41250 | 41300 | 41250 | 549 |
| 536 | 20240117 | 112400 | 6093282200 | 41250 | 41300 | 41300 | 41250 | 332 |
| 537 | 20240117 | 112300 | 6079584550 | 41250 | 41300 | 41300 | 41250 | 617 |
| 538 | 20240117 | 112200 | 6054114450 | 41250 | 41300 | 41300 | 41250 | 1433 |
| 539 | 20240117 | 112100 | 5994996850 | 41300 | 41300 | 41300 | 41300 | 17 |
| 540 | 20240117 | 112000 | 5994294750 | 41300 | 41300 | 41300 | 41250 | 449 |
| 541 | 20240117 | 111900 | 5975759950 | 41300 | 41350 | 41350 | 41250 | 578 |
| 542 | 20240117 | 111800 | 5951897100 | 41350 | 41300 | 41350 | 41300 | 75 |
| 543 | 20240117 | 111700 | 5948797250 | 41350 | 41300 | 41350 | 41300 | 401 |
| 544 | 20240117 | 111600 | 5932235050 | 41300 | 41300 | 41350 | 41300 | 263 |
| 545 | 20240117 | 111500 | 5921362700 | 41350 | 41300 | 41350 | 41300 | 317 |
| 546 | 20240117 | 111400 | 5908268800 | 41300 | 41300 | 41350 | 41300 | 907 |
| 547 | 20240117 | 111300 | 5870808200 | 41300 | 41350 | 41350 | 41300 | 861 |
| 548 | 20240117 | 111200 | 5835229850 | 41350 | 41300 | 41350 | 41250 | 376 |
| 549 | 20240117 | 111100 | 5819704200 | 41300 | 41300 | 41300 | 41300 | 314 |
| 550 | 20240117 | 111000 | 5806736000 | 41300 | 41300 | 41350 | 41300 | 1848 |
| 551 | 20240117 | 110900 | 5730411750 | 41350 | 41400 | 41400 | 41350 | 1472 |
| 552 | 20240117 | 110800 | 5669535650 | 41350 | 41350 | 41400 | 41350 | 249 |
| 553 | 20240117 | 110700 | 5659239450 | 41350 | 41450 | 41450 | 41350 | 874 |
| 554 | 20240117 | 110600 | 5623068300 | 41400 | 41450 | 41450 | 41400 | 276 |
| 555 | 20240117 | 110500 | 5611632600 | 41450 | 41450 | 41450 | 41400 | 123 |
| 556 | 20240117 | 110400 | 5606536750 | 41450 | 41500 | 41500 | 41400 | 106 |
| 557 | 20240117 | 110300 | 5602146000 | 41500 | 41450 | 41500 | 41450 | 71 |
| 558 | 20240117 | 110200 | 5599201050 | 41500 | 41450 | 41500 | 41450 | 613 |
| 559 | 20240117 | 110100 | 5573762250 | 41500 | 41450 | 41500 | 41450 | 237 |
| 560 | 20240117 | 110000 | 5563937450 | 41450 | 41500 | 41500 | 41450 | 75 |
| 561 | 20240117 | 105900 | 5560825250 | 41450 | 41500 | 41500 | 41450 | 36 |
| 562 | 20240117 | 105800 | 5559332600 | 41450 | 41400 | 41450 | 41400 | 258 |
| 563 | 20240117 | 105700 | 5548639150 | 41450 | 41400 | 41450 | 41400 | 1579 |
| 564 | 20240117 | 105600 | 5483268500 | 41400 | 41400 | 41400 | 41350 | 1003 |
| 565 | 20240117 | 105500 | 5441754900 | 41400 | 41400 | 41450 | 41400 | 395 |
| 566 | 20240117 | 105400 | 5425398950 | 41450 | 41450 | 41500 | 41450 | 608 |
| 567 | 20240117 | 105300 | 5400182250 | 41450 | 41500 | 41500 | 41450 | 26 |
| 568 | 20240117 | 105200 | 5399103800 | 41500 | 41450 | 41500 | 41450 | 6 |
| 569 | 20240117 | 105100 | 5398855000 | 41450 | 41450 | 41500 | 41450 | 220 |
| 570 | 20240117 | 105000 | 5389732700 | 41500 | 41450 | 41500 | 41450 | 567 |
| 571 | 20240117 | 104900 | 5366229050 | 41400 | 41400 | 41450 | 41400 | 165 |
| 572 | 20240117 | 104800 | 5359396500 | 41400 | 41400 | 41400 | 41350 | 755 |
| 573 | 20240117 | 104700 | 5328141300 | 41400 | 41400 | 41400 | 41350 | 1034 |
| 574 | 20240117 | 104600 | 5285335750 | 41400 | 41450 | 41450 | 41400 | 1945 |
| 575 | 20240117 | 104500 | 5204807000 | 41400 | 41450 | 41450 | 41400 | 395 |
| 576 | 20240117 | 104400 | 5188444500 | 41450 | 41450 | 41500 | 41400 | 331 |
| 577 | 20240117 | 104300 | 5174727100 | 41450 | 41450 | 41500 | 41400 | 1258 |
| 578 | 20240117 | 104200 | 5122593200 | 41450 | 41500 | 41550 | 41450 | 3777 |
| 579 | 20240117 | 104100 | 4965958700 | 41500 | 41550 | 41550 | 41450 | 2469 |
| 580 | 20240117 | 104000 | 4863498500 | 41500 | 41550 | 41550 | 41500 | 480 |
| 581 | 20240117 | 103900 | 4843564600 | 41550 | 41550 | 41550 | 41550 | 551 |
| 582 | 20240117 | 103800 | 4820670550 | 41600 | 41600 | 41600 | 41550 | 193 |
| 583 | 20240117 | 103700 | 4812642250 | 41600 | 41550 | 41600 | 41550 | 182 |
| 584 | 20240117 | 103600 | 4805079900 | 41550 | 41550 | 41550 | 41500 | 821 |
| 585 | 20240117 | 103500 | 4770985500 | 41550 | 41550 | 41550 | 41500 | 1149 |
| 586 | 20240117 | 103400 | 4723300700 | 41500 | 41650 | 41650 | 41500 | 1882 |
| 587 | 20240117 | 103300 | 4645096900 | 41650 | 41600 | 41650 | 41550 | 1157 |
| 588 | 20240117 | 103200 | 4597012100 | 41600 | 41650 | 41650 | 41550 | 989 |
| 589 | 20240117 | 103100 | 4555870850 | 41650 | 41650 | 41650 | 41600 | 270 |
| 590 | 20240117 | 103000 | 4544635300 | 41650 | 41650 | 41650 | 41600 | 78 |
| 591 | 20240117 | 102900 | 4541389250 | 41650 | 41700 | 41700 | 41650 | 95 |
| 592 | 20240117 | 102800 | 4537430000 | 41650 | 41650 | 41650 | 41650 | 381 |
| 593 | 20240117 | 102700 | 4521561350 | 41650 | 41700 | 41700 | 41650 | 622 |
| 594 | 20240117 | 102600 | 4495653700 | 41650 | 41650 | 41650 | 41650 | 410 |
| 595 | 20240117 | 102500 | 4478577200 | 41600 | 41750 | 41750 | 41600 | 2343 |
| 596 | 20240117 | 102400 | 4380963200 | 41750 | 41700 | 41750 | 41650 | 463 |
| 597 | 20240117 | 102300 | 4361660600 | 41700 | 41700 | 41700 | 41700 | 198 |
| 598 | 20240117 | 102200 | 4353404000 | 41700 | 41650 | 41750 | 41650 | 1162 |
| 599 | 20240117 | 102100 | 4304958600 | 41700 | 41750 | 41800 | 41700 | 1222 |
| 600 | 20240117 | 102000 | 4253974500 | 41800 | 41750 | 41800 | 41750 | 146 |
| 601 | 20240117 | 101900 | 4247877600 | 41750 | 41750 | 41800 | 41750 | 332 |
| 602 | 20240117 | 101800 | 4234008600 | 41750 | 41800 | 41800 | 41750 | 492 |
| 603 | 20240117 | 101700 | 4213465200 | 41800 | 41850 | 41850 | 41800 | 350 |
| 604 | 20240117 | 101600 | 4198827600 | 41800 | 41800 | 41800 | 41800 | 263 |
| 605 | 20240117 | 101500 | 4187834200 | 41850 | 41850 | 41850 | 41800 | 297 |
| 606 | 20240117 | 101400 | 4175410600 | 41850 | 41850 | 41850 | 41850 | 170 |
| 607 | 20240117 | 101300 | 4168296100 | 41850 | 41850 | 41850 | 41800 | 213 |
| 608 | 20240117 | 101200 | 4159391400 | 41850 | 41850 | 41850 | 41800 | 699 |
| 609 | 20240117 | 101100 | 4130140800 | 41850 | 41800 | 41850 | 41700 | 733 |
| 610 | 20240117 | 101000 | 4099537700 | 41800 | 41750 | 41800 | 41700 | 408 |
| 611 | 20240117 | 100900 | 4082499850 | 41750 | 41750 | 41750 | 41700 | 823 |
| 612 | 20240117 | 100800 | 4048163000 | 41700 | 41700 | 41750 | 41700 | 301 |
| 613 | 20240117 | 100700 | 4035604450 | 41700 | 41800 | 41800 | 41700 | 656 |
| 614 | 20240117 | 100600 | 4008248000 | 41750 | 41750 | 41750 | 41700 | 651 |
| 615 | 20240117 | 100500 | 3981094600 | 41700 | 41800 | 41800 | 41700 | 2641 |
| 616 | 20240117 | 100400 | 3870775350 | 41800 | 41850 | 41900 | 41800 | 142 |
| 617 | 20240117 | 100300 | 3864834950 | 41850 | 41950 | 41950 | 41800 | 2653 |
| 618 | 20240117 | 100200 | 3753799300 | 42000 | 42050 | 42050 | 42000 | 458 |
| 619 | 20240117 | 100100 | 3734562050 | 42000 | 42000 | 42000 | 42000 | 396 |
| 620 | 20240117 | 100000 | 3717930050 | 42000 | 41950 | 42000 | 41950 | 377 |
| 621 | 20240117 | 095900 | 3702100000 | 41950 | 42000 | 42000 | 41900 | 354 |
| 622 | 20240117 | 095800 | 3687246200 | 42000 | 41950 | 42000 | 41900 | 390 |
| 623 | 20240117 | 095700 | 3670893100 | 41950 | 42000 | 42000 | 41900 | 204 |
| 624 | 20240117 | 095600 | 3662335150 | 41950 | 41950 | 41950 | 41900 | 440 |
| 625 | 20240117 | 095500 | 3643885800 | 41950 | 41900 | 41950 | 41900 | 493 |
| 626 | 20240117 | 095400 | 3623205650 | 41950 | 42000 | 42000 | 41900 | 145 |
| 627 | 20240117 | 095300 | 3617119900 | 41900 | 41900 | 42000 | 41900 | 1268 |
| 628 | 20240117 | 095200 | 3563975850 | 41900 | 42050 | 42050 | 41900 | 1860 |
| 629 | 20240117 | 095100 | 3485925100 | 42050 | 42050 | 42050 | 42050 | 124 |
| 630 | 20240117 | 095000 | 3480710900 | 42050 | 42100 | 42100 | 42050 | 116 |
| 631 | 20240117 | 094900 | 3475828400 | 42100 | 42150 | 42150 | 42100 | 159 |
| 632 | 20240117 | 094800 | 3469129350 | 42150 | 42200 | 42250 | 42150 | 322 |
| 633 | 20240117 | 094700 | 3455546750 | 42300 | 41950 | 42300 | 41950 | 3291 |
| 634 | 20240117 | 094600 | 3316866550 | 41950 | 42050 | 42050 | 41950 | 1116 |
| 635 | 20240117 | 094500 | 3270026000 | 42050 | 42100 | 42100 | 42000 | 503 |
| 636 | 20240117 | 094400 | 3248874100 | 42100 | 42150 | 42200 | 42050 | 684 |
| 637 | 20240117 | 094300 | 3220075800 | 42200 | 42050 | 42200 | 42050 | 1431 |
| 638 | 20240117 | 094200 | 3159714800 | 42150 | 42150 | 42200 | 42000 | 1092 |
| 639 | 20240117 | 094100 | 3113770600 | 42100 | 42100 | 42150 | 42050 | 718 |
| 640 | 20240117 | 094000 | 3083538500 | 42100 | 42200 | 42200 | 42100 | 1172 |
| 641 | 20240117 | 093900 | 3034174450 | 42200 | 42150 | 42250 | 42150 | 31 |
| 642 | 20240117 | 093800 | 3032866650 | 42200 | 42250 | 42250 | 42150 | 662 |
| 643 | 20240117 | 093700 | 3004946850 | 42150 | 42200 | 42300 | 42150 | 2596 |
| 644 | 20240117 | 093600 | 2895245200 | 42200 | 42200 | 42200 | 42100 | 107 |
| 645 | 20240117 | 093500 | 2890734450 | 42200 | 42200 | 42300 | 42150 | 1406 |
| 646 | 20240117 | 093400 | 2831339800 | 42150 | 42100 | 42250 | 42100 | 3402 |
| 647 | 20240117 | 093300 | 2687871900 | 42100 | 42150 | 42200 | 42050 | 914 |
| 648 | 20240117 | 093200 | 2649357850 | 42150 | 42000 | 42150 | 42000 | 594 |
| 649 | 20240117 | 093100 | 2624349500 | 42150 | 41950 | 42200 | 41900 | 604 |
| 650 | 20240117 | 093000 | 2598974100 | 42000 | 42100 | 42200 | 42000 | 1374 |
| 651 | 20240117 | 092900 | 2541189250 | 42100 | 42450 | 42450 | 42000 | 2158 |
| 652 | 20240117 | 092800 | 2450213350 | 42350 | 42550 | 42600 | 42350 | 2113 |
| 653 | 20240117 | 092700 | 2360435650 | 42600 | 42500 | 42600 | 42500 | 2635 |
| 654 | 20240117 | 092600 | 2248321850 | 42500 | 42600 | 42650 | 42450 | 4942 |
| 655 | 20240117 | 092500 | 2038047200 | 42550 | 42200 | 42600 | 42200 | 8897 |
| 656 | 20240117 | 092400 | 1660809100 | 42200 | 42100 | 42250 | 42100 | 2921 |
| 657 | 20240117 | 092300 | 1537624350 | 42100 | 41950 | 42100 | 41900 | 3278 |
| 658 | 20240117 | 092200 | 1399963900 | 41900 | 41750 | 41950 | 41750 | 1361 |
| 659 | 20240117 | 092100 | 1342974550 | 41800 | 41650 | 41800 | 41600 | 2090 |
| 660 | 20240117 | 092000 | 1255774400 | 41700 | 41700 | 41750 | 41650 | 1035 |
| 661 | 20240117 | 091900 | 1212644550 | 41700 | 41850 | 41850 | 41700 | 454 |
| 662 | 20240117 | 091800 | 1193672100 | 41900 | 41800 | 41900 | 41800 | 1170 |
| 663 | 20240117 | 091700 | 1144698250 | 41850 | 41700 | 41850 | 41700 | 669 |
| 664 | 20240117 | 091600 | 1116752550 | 41750 | 41700 | 41800 | 41600 | 2651 |
| 665 | 20240117 | 091500 | 1006266950 | 41700 | 41700 | 41800 | 41650 | 358 |
| 666 | 20240117 | 091400 | 991338750 | 41650 | 41550 | 41700 | 41500 | 2351 |
| 667 | 20240117 | 091300 | 893561950 | 41550 | 41550 | 41550 | 41500 | 816 |
| 668 | 20240117 | 091200 | 859689200 | 41550 | 41550 | 41600 | 41500 | 1101 |
| 669 | 20240117 | 091100 | 813949950 | 41600 | 41650 | 41700 | 41600 | 1013 |
| 670 | 20240117 | 091000 | 771784950 | 41650 | 41750 | 41750 | 41600 | 330 |
| 671 | 20240117 | 090900 | 758038950 | 41550 | 41700 | 41750 | 41550 | 2784 |
| 672 | 20240117 | 090800 | 642179650 | 41650 | 41850 | 41850 | 41650 | 1490 |
| 673 | 20240117 | 090700 | 580031800 | 41850 | 41900 | 41900 | 41750 | 1002 |
| 674 | 20240117 | 090600 | 538153800 | 41900 | 41800 | 41950 | 41800 | 600 |
| 675 | 20240117 | 090500 | 513048300 | 41800 | 41900 | 41900 | 41750 | 1017 |
| 676 | 20240117 | 090400 | 470531650 | 41900 | 41950 | 42100 | 41850 | 1039 |
| 677 | 20240117 | 090300 | 426923650 | 41950 | 41900 | 42150 | 41750 | 1645 |
| 678 | 20240117 | 090200 | 357908350 | 41900 | 42100 | 42150 | 41800 | 1646 |
| 679 | 20240117 | 090100 | 288930950 | 42200 | 42250 | 42250 | 41900 | 1273 |
| 680 | 20240117 | 090000 | 235274050 | 42250 | 41900 | 42300 | 41900 | 5121 |