39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 211000 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 4709 |
| 3 | 20240119 | 210900 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 4 | 20240119 | 210800 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 5 | 20240119 | 210700 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 6 | 20240119 | 210600 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 7 | 20240119 | 210500 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 8 | 20240119 | 210400 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 9 | 20240119 | 210300 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 10 | 20240119 | 210200 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 11 | 20240119 | 210100 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 12 | 20240119 | 210000 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 13 | 20240119 | 205900 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 14 | 20240119 | 205800 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 15 | 20240119 | 205700 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 16 | 20240119 | 205600 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 17 | 20240119 | 205500 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 18 | 20240119 | 205400 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 19 | 20240119 | 205300 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 20 | 20240119 | 205200 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 21 | 20240119 | 205100 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 22 | 20240119 | 205000 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 23 | 20240119 | 204900 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 24 | 20240119 | 204800 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 25 | 20240119 | 204700 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 26 | 20240119 | 204600 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 27 | 20240119 | 204500 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 28 | 20240119 | 204400 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 29 | 20240119 | 204300 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 30 | 20240119 | 204200 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 31 | 20240119 | 204100 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 32 | 20240119 | 204000 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 4709 |
| 33 | 20240119 | 203900 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 34 | 20240119 | 203800 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 35 | 20240119 | 203700 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 36 | 20240119 | 203600 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 37 | 20240119 | 203500 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 38 | 20240119 | 203400 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 39 | 20240119 | 203300 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 40 | 20240119 | 203200 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 41 | 20240119 | 203100 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 42 | 20240119 | 203000 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 43 | 20240119 | 202900 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 44 | 20240119 | 202800 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 45 | 20240119 | 202700 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 46 | 20240119 | 202600 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 47 | 20240119 | 202500 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 48 | 20240119 | 202400 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 49 | 20240119 | 202300 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 50 | 20240119 | 202200 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 51 | 20240119 | 202100 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 52 | 20240119 | 202000 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 53 | 20240119 | 201900 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 54 | 20240119 | 201800 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 55 | 20240119 | 201700 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 56 | 20240119 | 201600 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 57 | 20240119 | 201500 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 58 | 20240119 | 201400 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 59 | 20240119 | 201300 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 60 | 20240119 | 201200 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 61 | 20240119 | 201100 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 62 | 20240119 | 201000 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 4709 |
| 63 | 20240119 | 200900 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 64 | 20240119 | 200800 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 65 | 20240119 | 200700 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 66 | 20240119 | 200600 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 67 | 20240119 | 200500 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 68 | 20240119 | 200400 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 69 | 20240119 | 200300 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 70 | 20240119 | 200200 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 71 | 20240119 | 200100 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 72 | 20240119 | 200000 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 73 | 20240119 | 195900 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 74 | 20240119 | 195800 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 75 | 20240119 | 195700 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 76 | 20240119 | 195600 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 77 | 20240119 | 195500 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 78 | 20240119 | 195400 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 79 | 20240119 | 195300 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 80 | 20240119 | 195200 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 81 | 20240119 | 195100 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 82 | 20240119 | 195000 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 83 | 20240119 | 194900 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 84 | 20240119 | 194800 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 85 | 20240119 | 194700 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 86 | 20240119 | 194600 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 87 | 20240119 | 194500 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 88 | 20240119 | 194400 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 89 | 20240119 | 194300 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 90 | 20240119 | 194200 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 91 | 20240119 | 194100 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 92 | 20240119 | 194000 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 4709 |
| 93 | 20240119 | 193900 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 94 | 20240119 | 193800 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 95 | 20240119 | 193700 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 96 | 20240119 | 193600 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 97 | 20240119 | 193500 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 98 | 20240119 | 193400 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 99 | 20240119 | 193300 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 100 | 20240119 | 193200 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 101 | 20240119 | 193100 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 102 | 20240119 | 193000 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 103 | 20240119 | 192900 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 104 | 20240119 | 192800 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 105 | 20240119 | 192700 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 106 | 20240119 | 192600 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 107 | 20240119 | 192500 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 108 | 20240119 | 192400 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 109 | 20240119 | 192300 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 110 | 20240119 | 192200 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 111 | 20240119 | 192100 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 112 | 20240119 | 192000 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 113 | 20240119 | 191900 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 114 | 20240119 | 191800 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 115 | 20240119 | 191700 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 116 | 20240119 | 191600 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 117 | 20240119 | 191500 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 118 | 20240119 | 191400 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 119 | 20240119 | 191300 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 120 | 20240119 | 191200 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 121 | 20240119 | 191100 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 122 | 20240119 | 191000 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 4709 |
| 123 | 20240119 | 190900 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 124 | 20240119 | 190800 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 125 | 20240119 | 190700 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 126 | 20240119 | 190600 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 127 | 20240119 | 190500 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 128 | 20240119 | 190400 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 129 | 20240119 | 190300 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 130 | 20240119 | 190200 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 131 | 20240119 | 190100 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 132 | 20240119 | 190000 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 133 | 20240119 | 185900 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 134 | 20240119 | 185800 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 135 | 20240119 | 185700 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 136 | 20240119 | 185600 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 137 | 20240119 | 185500 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 138 | 20240119 | 185400 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 139 | 20240119 | 185300 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 140 | 20240119 | 185200 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 141 | 20240119 | 185100 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 142 | 20240119 | 185000 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 143 | 20240119 | 184900 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 144 | 20240119 | 184800 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 145 | 20240119 | 184700 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 146 | 20240119 | 184600 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 147 | 20240119 | 184500 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 148 | 20240119 | 184400 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 149 | 20240119 | 184300 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 150 | 20240119 | 184200 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 151 | 20240119 | 184100 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 152 | 20240119 | 184000 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 4709 |
| 153 | 20240119 | 183900 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 154 | 20240119 | 183800 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 155 | 20240119 | 183700 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 156 | 20240119 | 183600 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 157 | 20240119 | 183500 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 158 | 20240119 | 183400 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 159 | 20240119 | 183300 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 160 | 20240119 | 183200 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 161 | 20240119 | 183100 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 162 | 20240119 | 183000 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 163 | 20240119 | 182900 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 164 | 20240119 | 182800 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 165 | 20240119 | 182700 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 166 | 20240119 | 182600 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 167 | 20240119 | 182500 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 168 | 20240119 | 182400 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 169 | 20240119 | 182300 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 170 | 20240119 | 182200 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 171 | 20240119 | 182100 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 172 | 20240119 | 182000 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 173 | 20240119 | 181900 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 174 | 20240119 | 181800 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 175 | 20240119 | 181700 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 176 | 20240119 | 181600 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 177 | 20240119 | 181500 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 178 | 20240119 | 181400 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 179 | 20240119 | 181300 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 180 | 20240119 | 181200 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 181 | 20240119 | 181100 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 182 | 20240119 | 181000 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 4709 |
| 183 | 20240119 | 180900 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 184 | 20240119 | 180800 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 185 | 20240119 | 180700 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 186 | 20240119 | 180600 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 187 | 20240119 | 180500 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 188 | 20240119 | 180400 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 189 | 20240119 | 180300 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 190 | 20240119 | 180200 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 191 | 20240119 | 180100 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 192 | 20240119 | 180000 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 193 | 20240119 | 175900 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 194 | 20240119 | 175800 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 195 | 20240119 | 175700 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 196 | 20240119 | 175600 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 197 | 20240119 | 175500 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 198 | 20240119 | 175400 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 199 | 20240119 | 175300 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 200 | 20240119 | 175200 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 201 | 20240119 | 175100 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 202 | 20240119 | 175000 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 203 | 20240119 | 174900 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 204 | 20240119 | 174800 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 205 | 20240119 | 174700 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 206 | 20240119 | 174600 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 207 | 20240119 | 174500 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 208 | 20240119 | 174400 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 209 | 20240119 | 174300 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 210 | 20240119 | 174200 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 211 | 20240119 | 174100 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 212 | 20240119 | 174000 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 4709 |
| 213 | 20240119 | 173900 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 214 | 20240119 | 173800 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 215 | 20240119 | 173700 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 216 | 20240119 | 173600 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 217 | 20240119 | 173500 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 218 | 20240119 | 173400 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 219 | 20240119 | 173300 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 220 | 20240119 | 173200 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 221 | 20240119 | 173100 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 222 | 20240119 | 173000 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 223 | 20240119 | 172900 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 224 | 20240119 | 172800 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 225 | 20240119 | 172700 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 226 | 20240119 | 172600 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 227 | 20240119 | 172500 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 228 | 20240119 | 172400 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 229 | 20240119 | 172300 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 230 | 20240119 | 172200 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 231 | 20240119 | 172100 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 232 | 20240119 | 172000 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 233 | 20240119 | 171900 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 234 | 20240119 | 171800 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 235 | 20240119 | 171700 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 236 | 20240119 | 171600 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 237 | 20240119 | 171500 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 238 | 20240119 | 171400 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 239 | 20240119 | 171300 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 240 | 20240119 | 171200 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 241 | 20240119 | 171100 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 242 | 20240119 | 171000 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 4709 |
| 243 | 20240119 | 170900 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 244 | 20240119 | 170800 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 245 | 20240119 | 170700 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 246 | 20240119 | 170600 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 247 | 20240119 | 170500 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 248 | 20240119 | 170400 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 249 | 20240119 | 170300 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 250 | 20240119 | 170200 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 251 | 20240119 | 170100 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 252 | 20240119 | 170000 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 253 | 20240119 | 165900 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 254 | 20240119 | 165800 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 255 | 20240119 | 165700 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 256 | 20240119 | 165600 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 257 | 20240119 | 165500 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 258 | 20240119 | 165400 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 259 | 20240119 | 165300 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 260 | 20240119 | 165200 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 261 | 20240119 | 165100 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 262 | 20240119 | 165000 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 263 | 20240119 | 164900 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 264 | 20240119 | 164800 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 265 | 20240119 | 164700 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 266 | 20240119 | 164600 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 267 | 20240119 | 164500 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 268 | 20240119 | 164400 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 269 | 20240119 | 164300 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 270 | 20240119 | 164200 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 271 | 20240119 | 164100 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 272 | 20240119 | 164000 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 4709 |
| 273 | 20240119 | 163900 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 274 | 20240119 | 163800 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 275 | 20240119 | 163700 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 276 | 20240119 | 163600 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 277 | 20240119 | 163500 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 278 | 20240119 | 163400 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 279 | 20240119 | 163300 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 280 | 20240119 | 163200 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 281 | 20240119 | 163100 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 282 | 20240119 | 163000 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 283 | 20240119 | 162900 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 284 | 20240119 | 162800 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 285 | 20240119 | 162700 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 286 | 20240119 | 162600 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 287 | 20240119 | 162500 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 288 | 20240119 | 162400 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 289 | 20240119 | 162300 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 290 | 20240119 | 162200 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 291 | 20240119 | 162100 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 292 | 20240119 | 162000 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 293 | 20240119 | 161900 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 294 | 20240119 | 161800 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 295 | 20240119 | 161700 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 296 | 20240119 | 161600 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 297 | 20240119 | 161500 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 298 | 20240119 | 161400 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 299 | 20240119 | 161300 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 300 | 20240119 | 161200 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 301 | 20240119 | 161100 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 302 | 20240119 | 161000 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 4709 |
| 303 | 20240119 | 160900 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 304 | 20240119 | 160800 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 305 | 20240119 | 160700 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 306 | 20240119 | 160600 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 307 | 20240119 | 160500 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 308 | 20240119 | 160400 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 309 | 20240119 | 160300 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 310 | 20240119 | 160200 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 311 | 20240119 | 160100 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 312 | 20240119 | 160000 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 313 | 20240119 | 155900 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 314 | 20240119 | 155800 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 315 | 20240119 | 155700 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 316 | 20240119 | 155600 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 317 | 20240119 | 155500 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 318 | 20240119 | 155400 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 319 | 20240119 | 155300 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 320 | 20240119 | 155200 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 321 | 20240119 | 155100 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 322 | 20240119 | 155000 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 323 | 20240119 | 154900 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 324 | 20240119 | 154800 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 325 | 20240119 | 154700 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 326 | 20240119 | 154600 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 327 | 20240119 | 154500 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 328 | 20240119 | 154400 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 329 | 20240119 | 154300 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 330 | 20240119 | 154200 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 331 | 20240119 | 154100 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 332 | 20240119 | 154000 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 4709 |
| 333 | 20240119 | 153900 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 334 | 20240119 | 153800 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 335 | 20240119 | 153700 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 336 | 20240119 | 153600 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 337 | 20240119 | 153500 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 338 | 20240119 | 153400 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 339 | 20240119 | 153300 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 340 | 20240119 | 153200 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 341 | 20240119 | 153100 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 342 | 20240119 | 153000 | 8788525350 | 39200 | 39200 | 39200 | 39200 | 4709 |
| 343 | 20240119 | 152900 | 8603932550 | 39450 | 39450 | 39450 | 39450 | 0 |
| 344 | 20240119 | 152800 | 8603932550 | 39450 | 39450 | 39450 | 39450 | 0 |
| 345 | 20240119 | 152700 | 8603932550 | 39450 | 39450 | 39450 | 39450 | 0 |
| 346 | 20240119 | 152600 | 8603932550 | 39450 | 39450 | 39450 | 39450 | 0 |
| 347 | 20240119 | 152500 | 8603932550 | 39450 | 39450 | 39450 | 39450 | 0 |
| 348 | 20240119 | 152400 | 8603932550 | 39450 | 39450 | 39450 | 39450 | 0 |
| 349 | 20240119 | 152300 | 8603932550 | 39450 | 39450 | 39450 | 39450 | 0 |
| 350 | 20240119 | 152200 | 8603932550 | 39450 | 39450 | 39450 | 39450 | 0 |
| 351 | 20240119 | 152100 | 8603932550 | 39450 | 39450 | 39450 | 39450 | 0 |
| 352 | 20240119 | 152000 | 8603932550 | 39450 | 39450 | 39450 | 39450 | 0 |
| 353 | 20240119 | 151900 | 8603932550 | 39450 | 39400 | 39450 | 39250 | 1376 |
| 354 | 20240119 | 151800 | 8549809750 | 39450 | 39350 | 39500 | 39150 | 1683 |
| 355 | 20240119 | 151700 | 8483599150 | 39200 | 39400 | 39450 | 39200 | 792 |
| 356 | 20240119 | 151600 | 8452436300 | 39450 | 39500 | 39550 | 39450 | 176 |
| 357 | 20240119 | 151500 | 8445486900 | 39550 | 39500 | 39550 | 39500 | 453 |
| 358 | 20240119 | 151400 | 8427589050 | 39500 | 39550 | 39550 | 39500 | 220 |
| 359 | 20240119 | 151300 | 8418898800 | 39550 | 39550 | 39600 | 39500 | 425 |
| 360 | 20240119 | 151200 | 8402098800 | 39550 | 39550 | 39650 | 39500 | 826 |
| 361 | 20240119 | 151100 | 8369440300 | 39550 | 39550 | 39600 | 39550 | 252 |
| 362 | 20240119 | 151000 | 8359468750 | 39550 | 39750 | 39750 | 39550 | 1386 |
| 363 | 20240119 | 150900 | 8304528150 | 39800 | 39750 | 39850 | 39750 | 455 |
| 364 | 20240119 | 150800 | 8286427750 | 39750 | 39650 | 39750 | 39650 | 1641 |
| 365 | 20240119 | 150700 | 8221311400 | 39550 | 39600 | 39650 | 39550 | 359 |
| 366 | 20240119 | 150600 | 8207103250 | 39550 | 39600 | 39600 | 39550 | 445 |
| 367 | 20240119 | 150500 | 8189499250 | 39600 | 39500 | 39700 | 39500 | 1637 |
| 368 | 20240119 | 150400 | 8124701650 | 39400 | 39300 | 39450 | 39300 | 598 |
| 369 | 20240119 | 150300 | 8101141400 | 39300 | 39350 | 39350 | 39300 | 291 |
| 370 | 20240119 | 150200 | 8089702250 | 39400 | 39350 | 39400 | 39350 | 280 |
| 371 | 20240119 | 150100 | 8078680950 | 39400 | 39400 | 39500 | 39350 | 573 |
| 372 | 20240119 | 150000 | 8056095050 | 39400 | 39000 | 39600 | 39000 | 2346 |
| 373 | 20240119 | 145900 | 7964287750 | 39000 | 39100 | 39150 | 39000 | 2614 |
| 374 | 20240119 | 145800 | 7862203100 | 39150 | 39100 | 39200 | 39050 | 2638 |
| 375 | 20240119 | 145700 | 7758987350 | 39100 | 39150 | 39250 | 39100 | 2006 |
| 376 | 20240119 | 145600 | 7680433950 | 39100 | 39450 | 39450 | 39100 | 2328 |
| 377 | 20240119 | 145500 | 7588979750 | 39450 | 39600 | 39650 | 39450 | 3166 |
| 378 | 20240119 | 145400 | 7463842100 | 39600 | 39700 | 39750 | 39600 | 5875 |
| 379 | 20240119 | 145300 | 7230940550 | 39700 | 39850 | 39900 | 39700 | 589 |
| 380 | 20240119 | 145200 | 7207507950 | 39850 | 39900 | 39900 | 39850 | 72 |
| 381 | 20240119 | 145100 | 7204637650 | 39850 | 39850 | 39950 | 39850 | 77 |
| 382 | 20240119 | 145000 | 7201567900 | 39850 | 39800 | 40000 | 39800 | 1014 |
| 383 | 20240119 | 144900 | 7161109750 | 39850 | 39750 | 39850 | 39750 | 213 |
| 384 | 20240119 | 144800 | 7152636750 | 39850 | 39800 | 39850 | 39750 | 114 |
| 385 | 20240119 | 144700 | 7148099150 | 39750 | 39750 | 39800 | 39700 | 802 |
| 386 | 20240119 | 144600 | 7116252950 | 39750 | 39850 | 39850 | 39750 | 299 |
| 387 | 20240119 | 144500 | 7104358600 | 39900 | 39900 | 39900 | 39900 | 34 |
| 388 | 20240119 | 144400 | 7103002000 | 39900 | 39900 | 39900 | 39900 | 0 |
| 389 | 20240119 | 144300 | 7103002000 | 39900 | 39950 | 39950 | 39850 | 248 |
| 390 | 20240119 | 144200 | 7093107250 | 39850 | 39950 | 40000 | 39850 | 219 |
| 391 | 20240119 | 144100 | 7084360200 | 39950 | 40000 | 40000 | 39950 | 158 |
| 392 | 20240119 | 144000 | 7078044000 | 40000 | 39950 | 40150 | 39950 | 140 |
| 393 | 20240119 | 143900 | 7072439450 | 39950 | 39850 | 39950 | 39850 | 252 |
| 394 | 20240119 | 143800 | 7062397050 | 39900 | 39900 | 39900 | 39800 | 603 |
| 395 | 20240119 | 143700 | 7038382550 | 39950 | 39950 | 39950 | 39950 | 23 |
| 396 | 20240119 | 143600 | 7037463700 | 39900 | 40000 | 40000 | 39900 | 129 |
| 397 | 20240119 | 143500 | 7032308950 | 39950 | 40100 | 40100 | 39900 | 575 |
| 398 | 20240119 | 143400 | 7009318850 | 40100 | 40200 | 40200 | 40050 | 195 |
| 399 | 20240119 | 143300 | 7001502350 | 40200 | 39900 | 40200 | 39900 | 334 |
| 400 | 20240119 | 143200 | 6988139600 | 39850 | 39950 | 39950 | 39850 | 180 |
| 401 | 20240119 | 143100 | 6980961900 | 40000 | 39800 | 40050 | 39800 | 380 |
| 402 | 20240119 | 143000 | 6965799100 | 39800 | 39800 | 39800 | 39700 | 1135 |
| 403 | 20240119 | 142900 | 6920699500 | 39850 | 39850 | 39900 | 39800 | 591 |
| 404 | 20240119 | 142800 | 6897156300 | 39900 | 39900 | 39900 | 39900 | 69 |
| 405 | 20240119 | 142700 | 6894403200 | 39950 | 39850 | 39950 | 39850 | 177 |
| 406 | 20240119 | 142600 | 6887344250 | 39900 | 39850 | 39900 | 39850 | 180 |
| 407 | 20240119 | 142500 | 6880167400 | 39850 | 39800 | 39900 | 39800 | 1450 |
| 408 | 20240119 | 142400 | 6822433350 | 39850 | 39900 | 39900 | 39800 | 1372 |
| 409 | 20240119 | 142300 | 6767743000 | 39900 | 39850 | 39950 | 39850 | 1831 |
| 410 | 20240119 | 142200 | 6694738250 | 39900 | 39850 | 39900 | 39850 | 261 |
| 411 | 20240119 | 142100 | 6684332350 | 39900 | 39950 | 39950 | 39900 | 167 |
| 412 | 20240119 | 142000 | 6677667850 | 39900 | 40000 | 40000 | 39900 | 625 |
| 413 | 20240119 | 141900 | 6652717450 | 40000 | 40100 | 40100 | 39950 | 842 |
| 414 | 20240119 | 141800 | 6619069400 | 40100 | 40100 | 40100 | 40050 | 154 |
| 415 | 20240119 | 141700 | 6612897600 | 40100 | 40150 | 40200 | 40100 | 242 |
| 416 | 20240119 | 141600 | 6603188900 | 40150 | 40150 | 40150 | 40100 | 99 |
| 417 | 20240119 | 141500 | 6599215800 | 40150 | 40150 | 40150 | 40150 | 66 |
| 418 | 20240119 | 141400 | 6596565900 | 40150 | 40100 | 40150 | 40050 | 199 |
| 419 | 20240119 | 141300 | 6588579200 | 40150 | 40050 | 40300 | 40050 | 1253 |
| 420 | 20240119 | 141200 | 6538280750 | 40050 | 40050 | 40050 | 40000 | 107 |
| 421 | 20240119 | 141100 | 6533998800 | 40050 | 40000 | 40050 | 40000 | 83 |
| 422 | 20240119 | 141000 | 6530678550 | 40050 | 39950 | 40100 | 39950 | 602 |
| 423 | 20240119 | 140900 | 6506593100 | 39950 | 39950 | 40000 | 39950 | 189 |
| 424 | 20240119 | 140800 | 6499041750 | 39950 | 39950 | 40000 | 39950 | 70 |
| 425 | 20240119 | 140700 | 6496245050 | 39950 | 39950 | 39950 | 39900 | 1198 |
| 426 | 20240119 | 140600 | 6448434600 | 39950 | 39950 | 40000 | 39950 | 289 |
| 427 | 20240119 | 140500 | 6436888150 | 40000 | 40000 | 40000 | 40000 | 89 |
| 428 | 20240119 | 140400 | 6433328150 | 40000 | 40050 | 40100 | 40000 | 308 |
| 429 | 20240119 | 140300 | 6421005450 | 40000 | 40150 | 40200 | 40000 | 3613 |
| 430 | 20240119 | 140200 | 6276321250 | 40150 | 40150 | 40200 | 40150 | 107 |
| 431 | 20240119 | 140100 | 6272024850 | 40150 | 40200 | 40200 | 40150 | 118 |
| 432 | 20240119 | 140000 | 6267284800 | 40150 | 40150 | 40200 | 40150 | 158 |
| 433 | 20240119 | 135900 | 6260936050 | 40150 | 40200 | 40250 | 40150 | 139 |
| 434 | 20240119 | 135800 | 6255349650 | 40200 | 40150 | 40200 | 40150 | 117 |
| 435 | 20240119 | 135700 | 6250651300 | 40150 | 40200 | 40200 | 40150 | 85 |
| 436 | 20240119 | 135600 | 6247238050 | 40200 | 40150 | 40200 | 40150 | 230 |
| 437 | 20240119 | 135500 | 6238001300 | 40150 | 40150 | 40150 | 40150 | 170 |
| 438 | 20240119 | 135400 | 6231175800 | 40150 | 40250 | 40250 | 40150 | 91 |
| 439 | 20240119 | 135300 | 6227518500 | 40250 | 40300 | 40350 | 40250 | 304 |
| 440 | 20240119 | 135200 | 6215266600 | 40300 | 40250 | 40350 | 40250 | 108 |
| 441 | 20240119 | 135100 | 6210915500 | 40300 | 40200 | 40300 | 40200 | 132 |
| 442 | 20240119 | 135000 | 6205607150 | 40250 | 40200 | 40250 | 40200 | 82 |
| 443 | 20240119 | 134900 | 6202309000 | 40200 | 40250 | 40250 | 40200 | 67 |
| 444 | 20240119 | 134800 | 6199614200 | 40250 | 40250 | 40300 | 40200 | 94 |
| 445 | 20240119 | 134700 | 6195830950 | 40250 | 40250 | 40300 | 40200 | 331 |
| 446 | 20240119 | 134600 | 6182502200 | 40200 | 40250 | 40250 | 40200 | 70 |
| 447 | 20240119 | 134500 | 6179687950 | 40250 | 40250 | 40250 | 40200 | 47 |
| 448 | 20240119 | 134400 | 6177796750 | 40200 | 40250 | 40250 | 40200 | 164 |
| 449 | 20240119 | 134300 | 6171199150 | 40250 | 40300 | 40300 | 40250 | 327 |
| 450 | 20240119 | 134200 | 6158030250 | 40350 | 40400 | 40400 | 40300 | 112 |
| 451 | 20240119 | 134100 | 6153513750 | 40350 | 40250 | 40350 | 40200 | 413 |
| 452 | 20240119 | 134000 | 6136883150 | 40200 | 40250 | 40250 | 40200 | 536 |
| 453 | 20240119 | 133900 | 6115332250 | 40250 | 40200 | 40300 | 40200 | 208 |
| 454 | 20240119 | 133800 | 6106962000 | 40200 | 40250 | 40250 | 40150 | 107 |
| 455 | 20240119 | 133700 | 6102659300 | 40250 | 40250 | 40250 | 40200 | 140 |
| 456 | 20240119 | 133600 | 6097029200 | 40200 | 40200 | 40200 | 40150 | 89 |
| 457 | 20240119 | 133500 | 6093452000 | 40200 | 40200 | 40250 | 40150 | 48 |
| 458 | 20240119 | 133400 | 6091522450 | 40200 | 40200 | 40200 | 40150 | 151 |
| 459 | 20240119 | 133300 | 6085456800 | 40200 | 40150 | 40200 | 40150 | 226 |
| 460 | 20240119 | 133200 | 6076380150 | 40150 | 40050 | 40150 | 40050 | 78 |
| 461 | 20240119 | 133100 | 6073253000 | 40100 | 40150 | 40150 | 40000 | 468 |
| 462 | 20240119 | 133000 | 6054522300 | 40150 | 40150 | 40200 | 40100 | 104 |
| 463 | 20240119 | 132900 | 6050346600 | 40150 | 40250 | 40250 | 40150 | 112 |
| 464 | 20240119 | 132800 | 6045845650 | 40300 | 40200 | 40300 | 40200 | 180 |
| 465 | 20240119 | 132700 | 6038608350 | 40100 | 40400 | 40400 | 40050 | 2171 |
| 466 | 20240119 | 132600 | 5951479300 | 40300 | 40300 | 40350 | 40300 | 85 |
| 467 | 20240119 | 132500 | 5948053150 | 40300 | 40350 | 40350 | 40200 | 121 |
| 468 | 20240119 | 132400 | 5943179100 | 40300 | 40350 | 40350 | 40300 | 88 |
| 469 | 20240119 | 132300 | 5939630900 | 40300 | 40300 | 40350 | 40300 | 115 |
| 470 | 20240119 | 132200 | 5934993750 | 40350 | 40400 | 40400 | 40350 | 79 |
| 471 | 20240119 | 132100 | 5931806050 | 40400 | 40400 | 40400 | 40350 | 64 |
| 472 | 20240119 | 132000 | 5929221300 | 40400 | 40450 | 40500 | 40350 | 121 |
| 473 | 20240119 | 131900 | 5924330250 | 40450 | 40500 | 40500 | 40400 | 163 |
| 474 | 20240119 | 131800 | 5917735400 | 40450 | 40550 | 40550 | 40450 | 114 |
| 475 | 20240119 | 131700 | 5913115700 | 40600 | 40500 | 40600 | 40500 | 92 |
| 476 | 20240119 | 131600 | 5909386950 | 40500 | 40500 | 40500 | 40400 | 427 |
| 477 | 20240119 | 131500 | 5892094500 | 40500 | 40400 | 40550 | 40400 | 186 |
| 478 | 20240119 | 131400 | 5884560850 | 40450 | 40500 | 40500 | 40450 | 79 |
| 479 | 20240119 | 131300 | 5881364800 | 40500 | 40550 | 40550 | 40450 | 79 |
| 480 | 20240119 | 131200 | 5878167000 | 40550 | 40450 | 40550 | 40450 | 186 |
| 481 | 20240119 | 131100 | 5870633400 | 40450 | 40550 | 40550 | 40450 | 82 |
| 482 | 20240119 | 131000 | 5867313000 | 40500 | 40450 | 40550 | 40450 | 255 |
| 483 | 20240119 | 130900 | 5856980400 | 40500 | 40450 | 40550 | 40450 | 95 |
| 484 | 20240119 | 130800 | 5853134450 | 40450 | 40550 | 40550 | 40450 | 105 |
| 485 | 20240119 | 130700 | 5848882850 | 40500 | 40450 | 40500 | 40450 | 262 |
| 486 | 20240119 | 130600 | 5838274850 | 40400 | 40400 | 40500 | 40400 | 224 |
| 487 | 20240119 | 130500 | 5829216800 | 40400 | 40350 | 40450 | 40350 | 476 |
| 488 | 20240119 | 130400 | 5809986850 | 40300 | 40250 | 40300 | 40250 | 161 |
| 489 | 20240119 | 130300 | 5803500350 | 40300 | 40300 | 40300 | 40250 | 90 |
| 490 | 20240119 | 130200 | 5799875400 | 40250 | 40350 | 40350 | 40250 | 107 |
| 491 | 20240119 | 130100 | 5795563350 | 40350 | 40250 | 40400 | 40250 | 441 |
| 492 | 20240119 | 130000 | 5777791400 | 40150 | 39950 | 40250 | 39950 | 625 |
| 493 | 20240119 | 125900 | 5752743850 | 40000 | 40050 | 40050 | 40000 | 219 |
| 494 | 20240119 | 125800 | 5743982250 | 40050 | 40150 | 40150 | 40050 | 160 |
| 495 | 20240119 | 125700 | 5737567750 | 40100 | 40100 | 40150 | 40100 | 163 |
| 496 | 20240119 | 125600 | 5731030150 | 40100 | 40150 | 40150 | 40100 | 155 |
| 497 | 20240119 | 125500 | 5724809500 | 40200 | 40050 | 40250 | 40050 | 307 |
| 498 | 20240119 | 125400 | 5712491100 | 40050 | 40000 | 40050 | 40000 | 201 |
| 499 | 20240119 | 125300 | 5704444950 | 40000 | 40000 | 40050 | 40000 | 219 |
| 500 | 20240119 | 125200 | 5695684700 | 40050 | 40050 | 40050 | 40000 | 161 |
| 501 | 20240119 | 125100 | 5689243850 | 40000 | 40000 | 40050 | 40000 | 101 |
| 502 | 20240119 | 125000 | 5685203650 | 40000 | 40000 | 40050 | 40000 | 147 |
| 503 | 20240119 | 124900 | 5679323150 | 40050 | 40050 | 40050 | 40000 | 203 |
| 504 | 20240119 | 124800 | 5671196450 | 40150 | 40050 | 40150 | 40050 | 249 |
| 505 | 20240119 | 124700 | 5661220550 | 40000 | 40100 | 40100 | 40000 | 158 |
| 506 | 20240119 | 124600 | 5654895350 | 40050 | 40050 | 40050 | 40000 | 485 |
| 507 | 20240119 | 124500 | 5635491500 | 40050 | 40050 | 40100 | 40000 | 171 |
| 508 | 20240119 | 124400 | 5628646850 | 40050 | 40050 | 40100 | 40050 | 83 |
| 509 | 20240119 | 124300 | 5625322400 | 40050 | 40100 | 40100 | 40050 | 229 |
| 510 | 20240119 | 124200 | 5616147950 | 40100 | 40100 | 40100 | 40050 | 153 |
| 511 | 20240119 | 124100 | 5610014650 | 40100 | 40100 | 40100 | 40050 | 165 |
| 512 | 20240119 | 124000 | 5603401300 | 40150 | 40150 | 40150 | 40100 | 253 |
| 513 | 20240119 | 123900 | 5593246200 | 40150 | 40200 | 40250 | 40150 | 207 |
| 514 | 20240119 | 123800 | 5584931300 | 40200 | 40200 | 40200 | 40150 | 155 |
| 515 | 20240119 | 123700 | 5578703450 | 40150 | 40200 | 40200 | 40150 | 175 |
| 516 | 20240119 | 123600 | 5571676650 | 40200 | 40150 | 40200 | 40150 | 111 |
| 517 | 20240119 | 123500 | 5567219450 | 40150 | 40200 | 40250 | 40150 | 242 |
| 518 | 20240119 | 123400 | 5557498850 | 40200 | 40250 | 40250 | 40200 | 166 |
| 519 | 20240119 | 123300 | 5550824900 | 40200 | 40300 | 40350 | 40200 | 267 |
| 520 | 20240119 | 123200 | 5540086350 | 40350 | 40350 | 40350 | 40300 | 132 |
| 521 | 20240119 | 123100 | 5534765850 | 40350 | 40350 | 40350 | 40300 | 170 |
| 522 | 20240119 | 123000 | 5527910950 | 40350 | 40300 | 40350 | 40300 | 114 |
| 523 | 20240119 | 122900 | 5523312250 | 40250 | 40300 | 40350 | 40250 | 333 |
| 524 | 20240119 | 122800 | 5509901000 | 40350 | 40300 | 40400 | 40300 | 178 |
| 525 | 20240119 | 122700 | 5502724250 | 40250 | 40300 | 40400 | 40200 | 401 |
| 526 | 20240119 | 122600 | 5486575100 | 40300 | 40250 | 40300 | 40250 | 285 |
| 527 | 20240119 | 122500 | 5475101500 | 40250 | 40150 | 40250 | 40100 | 1413 |
| 528 | 20240119 | 122400 | 5418268750 | 40150 | 40150 | 40200 | 40100 | 118 |
| 529 | 20240119 | 122300 | 5413531850 | 40150 | 40000 | 40150 | 40000 | 382 |
| 530 | 20240119 | 122200 | 5398237550 | 40000 | 40050 | 40100 | 40000 | 183 |
| 531 | 20240119 | 122100 | 5390910050 | 40050 | 40150 | 40150 | 40050 | 125 |
| 532 | 20240119 | 122000 | 5385898700 | 40100 | 40150 | 40200 | 40100 | 141 |
| 533 | 20240119 | 121900 | 5380239550 | 40150 | 40150 | 40200 | 40050 | 372 |
| 534 | 20240119 | 121800 | 5365306000 | 40150 | 40100 | 40150 | 40050 | 242 |
| 535 | 20240119 | 121700 | 5355602500 | 40050 | 40150 | 40150 | 40050 | 138 |
| 536 | 20240119 | 121600 | 5350073350 | 40150 | 39950 | 40150 | 39900 | 713 |
| 537 | 20240119 | 121500 | 5321548950 | 39900 | 39950 | 39950 | 39850 | 580 |
| 538 | 20240119 | 121400 | 5298405350 | 39900 | 40000 | 40000 | 39900 | 106 |
| 539 | 20240119 | 121300 | 5294174500 | 39950 | 39950 | 40000 | 39950 | 155 |
| 540 | 20240119 | 121200 | 5287981750 | 39950 | 39900 | 40000 | 39900 | 362 |
| 541 | 20240119 | 121100 | 5273522450 | 39950 | 40000 | 40000 | 39950 | 1220 |
| 542 | 20240119 | 121000 | 5224772450 | 40000 | 40000 | 40050 | 40000 | 130 |
| 543 | 20240119 | 120900 | 5219571700 | 40000 | 40000 | 40050 | 40000 | 579 |
| 544 | 20240119 | 120800 | 5196393350 | 40050 | 40050 | 40050 | 40000 | 120 |
| 545 | 20240119 | 120700 | 5191592500 | 40000 | 40000 | 40050 | 40000 | 169 |
| 546 | 20240119 | 120600 | 5184831800 | 40000 | 40100 | 40100 | 40000 | 250 |
| 547 | 20240119 | 120500 | 5174823950 | 40050 | 40150 | 40150 | 40050 | 353 |
| 548 | 20240119 | 120400 | 5160669250 | 40150 | 40150 | 40150 | 40100 | 201 |
| 549 | 20240119 | 120300 | 5152601100 | 40150 | 40100 | 40250 | 40100 | 784 |
| 550 | 20240119 | 120200 | 5121109300 | 40150 | 40100 | 40150 | 40100 | 226 |
| 551 | 20240119 | 120100 | 5112045950 | 40150 | 40100 | 40150 | 40100 | 213 |
| 552 | 20240119 | 120000 | 5103502600 | 40150 | 40100 | 40150 | 40100 | 83 |
| 553 | 20240119 | 115900 | 5100173500 | 40100 | 40150 | 40150 | 40100 | 271 |
| 554 | 20240119 | 115800 | 5089299150 | 40100 | 40150 | 40200 | 40100 | 666 |
| 555 | 20240119 | 115700 | 5062569750 | 40100 | 40150 | 40200 | 40100 | 384 |
| 556 | 20240119 | 115600 | 5047159950 | 40200 | 40100 | 40200 | 40100 | 129 |
| 557 | 20240119 | 115500 | 5041984600 | 40150 | 40150 | 40200 | 40150 | 84 |
| 558 | 20240119 | 115400 | 5038611050 | 40200 | 40150 | 40200 | 40100 | 265 |
| 559 | 20240119 | 115300 | 5027975450 | 40200 | 40200 | 40250 | 40150 | 181 |
| 560 | 20240119 | 115200 | 5020702700 | 40150 | 40100 | 40250 | 40100 | 261 |
| 561 | 20240119 | 115100 | 5010225550 | 40150 | 40200 | 40200 | 40150 | 182 |
| 562 | 20240119 | 115000 | 5002916650 | 40200 | 40250 | 40250 | 40200 | 274 |
| 563 | 20240119 | 114900 | 4991898100 | 40200 | 40150 | 40250 | 40150 | 83 |
| 564 | 20240119 | 114800 | 4988562050 | 40200 | 40150 | 40200 | 40100 | 279 |
| 565 | 20240119 | 114700 | 4977365950 | 40200 | 40250 | 40250 | 40150 | 322 |
| 566 | 20240119 | 114600 | 4964424600 | 40250 | 40250 | 40300 | 40200 | 94 |
| 567 | 20240119 | 114500 | 4960642050 | 40250 | 40200 | 40400 | 40150 | 1682 |
| 568 | 20240119 | 114400 | 4892854700 | 40150 | 40100 | 40200 | 40050 | 794 |
| 569 | 20240119 | 114300 | 4860975900 | 40000 | 39900 | 40000 | 39900 | 1494 |
| 570 | 20240119 | 114200 | 4801282150 | 39900 | 39650 | 39900 | 39650 | 452 |
| 571 | 20240119 | 114100 | 4783320500 | 39700 | 39650 | 39700 | 39650 | 267 |
| 572 | 20240119 | 114000 | 4772731150 | 39700 | 39700 | 39700 | 39650 | 221 |
| 573 | 20240119 | 113900 | 4763960900 | 39700 | 39700 | 39700 | 39650 | 146 |
| 574 | 20240119 | 113800 | 4758168750 | 39650 | 39700 | 39750 | 39650 | 363 |
| 575 | 20240119 | 113700 | 4743769850 | 39700 | 39800 | 39800 | 39650 | 255 |
| 576 | 20240119 | 113600 | 4733642350 | 39800 | 39700 | 39850 | 39700 | 551 |
| 577 | 20240119 | 113500 | 4711753750 | 39700 | 39700 | 39700 | 39650 | 568 |
| 578 | 20240119 | 113400 | 4689232050 | 39650 | 39700 | 39750 | 39650 | 382 |
| 579 | 20240119 | 113300 | 4674071200 | 39700 | 39650 | 39700 | 39650 | 293 |
| 580 | 20240119 | 113200 | 4662452100 | 39700 | 39700 | 39700 | 39650 | 420 |
| 581 | 20240119 | 113100 | 4645791200 | 39750 | 39750 | 39850 | 39700 | 634 |
| 582 | 20240119 | 113000 | 4620582300 | 39750 | 39700 | 39750 | 39700 | 500 |
| 583 | 20240119 | 112900 | 4600726700 | 39700 | 39800 | 39800 | 39700 | 1743 |
| 584 | 20240119 | 112800 | 4531412900 | 39800 | 39850 | 39900 | 39800 | 2138 |
| 585 | 20240119 | 112700 | 4446282850 | 39900 | 39850 | 39900 | 39800 | 358 |
| 586 | 20240119 | 112600 | 4432023100 | 39850 | 39850 | 39900 | 39850 | 233 |
| 587 | 20240119 | 112500 | 4422737800 | 39900 | 39900 | 39900 | 39850 | 379 |
| 588 | 20240119 | 112400 | 4407625850 | 39900 | 40000 | 40000 | 39850 | 470 |
| 589 | 20240119 | 112300 | 4388862700 | 40000 | 40100 | 40100 | 40000 | 186 |
| 590 | 20240119 | 112200 | 4381414550 | 40050 | 39950 | 40150 | 39950 | 1134 |
| 591 | 20240119 | 112100 | 4336038400 | 39900 | 39850 | 39950 | 39850 | 247 |
| 592 | 20240119 | 112000 | 4326186550 | 39900 | 39850 | 39950 | 39850 | 395 |
| 593 | 20240119 | 111900 | 4310425000 | 39900 | 39850 | 39950 | 39850 | 746 |
| 594 | 20240119 | 111800 | 4280655850 | 39850 | 39900 | 39900 | 39850 | 357 |
| 595 | 20240119 | 111700 | 4266428300 | 39900 | 39900 | 39950 | 39900 | 912 |
| 596 | 20240119 | 111600 | 4230038850 | 39900 | 39950 | 39950 | 39900 | 895 |
| 597 | 20240119 | 111500 | 4194298150 | 40000 | 40000 | 40050 | 39950 | 633 |
| 598 | 20240119 | 111400 | 4168979750 | 40000 | 40000 | 40050 | 39950 | 237 |
| 599 | 20240119 | 111300 | 4159503950 | 39950 | 39950 | 40000 | 39950 | 461 |
| 600 | 20240119 | 111200 | 4141078950 | 39900 | 39900 | 40050 | 39900 | 1056 |
| 601 | 20240119 | 111100 | 4098914050 | 39900 | 39950 | 40050 | 39900 | 768 |
| 602 | 20240119 | 111000 | 4068213850 | 39950 | 40000 | 40000 | 39950 | 393 |
| 603 | 20240119 | 110900 | 4052505000 | 40000 | 39950 | 40000 | 39950 | 610 |
| 604 | 20240119 | 110800 | 4028115850 | 39950 | 40000 | 40050 | 39950 | 321 |
| 605 | 20240119 | 110700 | 4015276050 | 40000 | 39950 | 40000 | 39950 | 187 |
| 606 | 20240119 | 110600 | 4007800850 | 39950 | 40050 | 40050 | 39950 | 263 |
| 607 | 20240119 | 110500 | 3997286950 | 40000 | 40100 | 40100 | 40000 | 382 |
| 608 | 20240119 | 110400 | 3981983250 | 40100 | 40150 | 40150 | 40050 | 771 |
| 609 | 20240119 | 110300 | 3951067400 | 40100 | 39950 | 40100 | 39950 | 975 |
| 610 | 20240119 | 110200 | 3912028350 | 39950 | 39950 | 40000 | 39900 | 180 |
| 611 | 20240119 | 110100 | 3904836500 | 39950 | 40150 | 40200 | 39950 | 2166 |
| 612 | 20240119 | 110000 | 3818151250 | 40150 | 40000 | 40150 | 40000 | 832 |
| 613 | 20240119 | 105900 | 3784833250 | 40000 | 40100 | 40150 | 40000 | 560 |
| 614 | 20240119 | 105800 | 3762398250 | 40100 | 40150 | 40300 | 40000 | 1226 |
| 615 | 20240119 | 105700 | 3713228750 | 40100 | 39950 | 40100 | 39950 | 1290 |
| 616 | 20240119 | 105600 | 3661608450 | 39950 | 39950 | 40050 | 39950 | 1858 |
| 617 | 20240119 | 105500 | 3587292800 | 39950 | 40000 | 40000 | 39800 | 2543 |
| 618 | 20240119 | 105400 | 3485917600 | 40000 | 40000 | 40050 | 40000 | 616 |
| 619 | 20240119 | 105300 | 3461276800 | 40000 | 39950 | 40000 | 39900 | 1221 |
| 620 | 20240119 | 105200 | 3412508750 | 40000 | 40000 | 40050 | 39950 | 1324 |
| 621 | 20240119 | 105100 | 3359559100 | 40050 | 39900 | 40050 | 39850 | 1513 |
| 622 | 20240119 | 105000 | 3299066650 | 39850 | 39950 | 40000 | 39850 | 1195 |
| 623 | 20240119 | 104900 | 3251378400 | 39950 | 40100 | 40100 | 39950 | 2879 |
| 624 | 20240119 | 104800 | 3136219700 | 40100 | 40250 | 40250 | 40100 | 985 |
| 625 | 20240119 | 104700 | 3096671350 | 40200 | 40150 | 40200 | 40150 | 259 |
| 626 | 20240119 | 104600 | 3086266050 | 40150 | 40150 | 40250 | 40050 | 1649 |
| 627 | 20240119 | 104500 | 3020118150 | 40150 | 40250 | 40250 | 40150 | 1547 |
| 628 | 20240119 | 104400 | 2957944100 | 40250 | 40350 | 40350 | 40200 | 2350 |
| 629 | 20240119 | 104300 | 2863294800 | 40350 | 40400 | 40400 | 40300 | 315 |
| 630 | 20240119 | 104200 | 2850584750 | 40400 | 40450 | 40450 | 40400 | 206 |
| 631 | 20240119 | 104100 | 2842253550 | 40450 | 40500 | 40500 | 40450 | 267 |
| 632 | 20240119 | 104000 | 2831448800 | 40450 | 40400 | 40450 | 40300 | 685 |
| 633 | 20240119 | 103900 | 2803800750 | 40400 | 40400 | 40400 | 40350 | 187 |
| 634 | 20240119 | 103800 | 2796255000 | 40400 | 40500 | 40500 | 40350 | 1047 |
| 635 | 20240119 | 103700 | 2753958550 | 40550 | 40550 | 40550 | 40500 | 267 |
| 636 | 20240119 | 103600 | 2743135850 | 40550 | 40650 | 40650 | 40550 | 210 |
| 637 | 20240119 | 103500 | 2734610900 | 40600 | 40600 | 40650 | 40600 | 222 |
| 638 | 20240119 | 103400 | 2725595500 | 40600 | 40600 | 40700 | 40600 | 421 |
| 639 | 20240119 | 103300 | 2708493950 | 40650 | 40550 | 40650 | 40550 | 683 |
| 640 | 20240119 | 103200 | 2680765650 | 40550 | 40550 | 40600 | 40500 | 211 |
| 641 | 20240119 | 103100 | 2672211850 | 40750 | 40400 | 40750 | 40400 | 1278 |
| 642 | 20240119 | 103000 | 2620497600 | 40400 | 40700 | 40700 | 40400 | 1517 |
| 643 | 20240119 | 102900 | 2558872650 | 40750 | 40750 | 40750 | 40700 | 342 |
| 644 | 20240119 | 102800 | 2544943700 | 40800 | 40700 | 40900 | 40700 | 968 |
| 645 | 20240119 | 102700 | 2505491700 | 40700 | 40700 | 40750 | 40600 | 301 |
| 646 | 20240119 | 102600 | 2493246350 | 40650 | 40400 | 40700 | 40400 | 1403 |
| 647 | 20240119 | 102500 | 2436284850 | 40450 | 40600 | 40700 | 40200 | 2431 |
| 648 | 20240119 | 102400 | 2337929450 | 40550 | 40800 | 40800 | 40500 | 4544 |
| 649 | 20240119 | 102300 | 2153499100 | 40800 | 40900 | 40900 | 40800 | 221 |
| 650 | 20240119 | 102200 | 2144472350 | 40850 | 40900 | 40900 | 40850 | 490 |
| 651 | 20240119 | 102100 | 2124435000 | 40850 | 40950 | 41000 | 40850 | 291 |
| 652 | 20240119 | 102000 | 2112528300 | 41000 | 41000 | 41000 | 40900 | 914 |
| 653 | 20240119 | 101900 | 2075102100 | 41000 | 41050 | 41100 | 40950 | 1947 |
| 654 | 20240119 | 101800 | 1995230900 | 41100 | 41400 | 41450 | 41050 | 4179 |
| 655 | 20240119 | 101700 | 1822803850 | 41400 | 41450 | 41500 | 41400 | 346 |
| 656 | 20240119 | 101600 | 1808473600 | 41450 | 41500 | 41550 | 41450 | 631 |
| 657 | 20240119 | 101500 | 1782304650 | 41550 | 41550 | 41600 | 41550 | 168 |
| 658 | 20240119 | 101400 | 1775324200 | 41600 | 41600 | 41600 | 41600 | 36 |
| 659 | 20240119 | 101300 | 1773826600 | 41600 | 41550 | 41600 | 41550 | 34 |
| 660 | 20240119 | 101200 | 1772412800 | 41550 | 41550 | 41600 | 41550 | 450 |
| 661 | 20240119 | 101100 | 1753708600 | 41550 | 41650 | 41650 | 41550 | 305 |
| 662 | 20240119 | 101000 | 1741030300 | 41650 | 41700 | 41700 | 41650 | 58 |
| 663 | 20240119 | 100900 | 1738612250 | 41650 | 41600 | 41650 | 41600 | 44 |
| 664 | 20240119 | 100800 | 1736779850 | 41600 | 41600 | 41600 | 41550 | 147 |
| 665 | 20240119 | 100700 | 1730668250 | 41550 | 41550 | 41600 | 41550 | 164 |
| 666 | 20240119 | 100600 | 1723851550 | 41550 | 41650 | 41650 | 41550 | 180 |
| 667 | 20240119 | 100500 | 1716363800 | 41600 | 41700 | 41700 | 41600 | 436 |
| 668 | 20240119 | 100400 | 1698200950 | 41700 | 41700 | 41750 | 41700 | 95 |
| 669 | 20240119 | 100300 | 1694238850 | 41750 | 41750 | 41750 | 41700 | 167 |
| 670 | 20240119 | 100200 | 1687268300 | 41750 | 41750 | 41750 | 41750 | 206 |
| 671 | 20240119 | 100100 | 1678667800 | 41750 | 41800 | 41800 | 41750 | 84 |
| 672 | 20240119 | 100000 | 1675160700 | 41750 | 41800 | 41800 | 41750 | 208 |
| 673 | 20240119 | 095900 | 1666470500 | 41800 | 41850 | 41850 | 41800 | 177 |
| 674 | 20240119 | 095800 | 1659071500 | 41850 | 41550 | 41850 | 41550 | 810 |
| 675 | 20240119 | 095700 | 1625316250 | 41650 | 41550 | 41650 | 41500 | 434 |
| 676 | 20240119 | 095600 | 1607278050 | 41550 | 41550 | 41550 | 41450 | 145 |
| 677 | 20240119 | 095500 | 1601259050 | 41550 | 41550 | 41550 | 41550 | 153 |
| 678 | 20240119 | 095400 | 1594901900 | 41500 | 41500 | 41650 | 41450 | 630 |
| 679 | 20240119 | 095300 | 1568746150 | 41500 | 41500 | 41600 | 41500 | 413 |
| 680 | 20240119 | 095200 | 1551600600 | 41500 | 41500 | 41600 | 41500 | 533 |
| 681 | 20240119 | 095100 | 1529472300 | 41550 | 41650 | 41650 | 41500 | 832 |
| 682 | 20240119 | 095000 | 1494877100 | 41700 | 41850 | 41850 | 41700 | 869 |
| 683 | 20240119 | 094900 | 1458587550 | 41800 | 41850 | 41900 | 41800 | 139 |
| 684 | 20240119 | 094800 | 1452775300 | 41800 | 41850 | 41850 | 41800 | 662 |
| 685 | 20240119 | 094700 | 1425079750 | 41900 | 41900 | 41900 | 41850 | 237 |
| 686 | 20240119 | 094600 | 1415157500 | 41900 | 41900 | 41900 | 41850 | 222 |
| 687 | 20240119 | 094500 | 1405857850 | 41900 | 41900 | 41900 | 41850 | 173 |
| 688 | 20240119 | 094400 | 1398609900 | 41900 | 41850 | 41900 | 41850 | 146 |
| 689 | 20240119 | 094300 | 1392494200 | 41850 | 41850 | 41850 | 41850 | 25 |
| 690 | 20240119 | 094200 | 1391447950 | 41900 | 42050 | 42050 | 41900 | 329 |
| 691 | 20240119 | 094100 | 1377647550 | 42000 | 42050 | 42100 | 42000 | 276 |
| 692 | 20240119 | 094000 | 1366039200 | 42050 | 41950 | 42050 | 41900 | 432 |
| 693 | 20240119 | 093900 | 1347906950 | 41900 | 41950 | 41950 | 41900 | 795 |
| 694 | 20240119 | 093800 | 1314574600 | 42000 | 41950 | 42000 | 41950 | 84 |
| 695 | 20240119 | 093700 | 1311049000 | 41950 | 41950 | 41950 | 41950 | 61 |
| 696 | 20240119 | 093600 | 1308490050 | 41950 | 42000 | 42000 | 41950 | 168 |
| 697 | 20240119 | 093500 | 1301436300 | 41950 | 42100 | 42100 | 41950 | 534 |
| 698 | 20240119 | 093400 | 1278973000 | 42150 | 42200 | 42200 | 42100 | 99 |
| 699 | 20240119 | 093300 | 1274801100 | 42200 | 42250 | 42250 | 42150 | 415 |
| 700 | 20240119 | 093200 | 1257276750 | 42250 | 42250 | 42300 | 42250 | 54 |
| 701 | 20240119 | 093100 | 1254994600 | 42250 | 42250 | 42250 | 42200 | 794 |
| 702 | 20240119 | 093000 | 1221456350 | 42350 | 42250 | 42350 | 42250 | 690 |
| 703 | 20240119 | 092900 | 1192274200 | 42250 | 42050 | 42250 | 42050 | 347 |
| 704 | 20240119 | 092800 | 1177636550 | 42050 | 42050 | 42050 | 41950 | 166 |
| 705 | 20240119 | 092700 | 1170662950 | 42100 | 42100 | 42100 | 42050 | 85 |
| 706 | 20240119 | 092600 | 1167087100 | 42100 | 41900 | 42100 | 41900 | 470 |
| 707 | 20240119 | 092500 | 1147345150 | 41900 | 42000 | 42000 | 41900 | 428 |
| 708 | 20240119 | 092400 | 1129395400 | 42000 | 41900 | 42000 | 41850 | 113 |
| 709 | 20240119 | 092300 | 1124659500 | 41900 | 42050 | 42200 | 41900 | 946 |
| 710 | 20240119 | 092200 | 1084915650 | 42050 | 42300 | 42300 | 42050 | 453 |
| 711 | 20240119 | 092100 | 1065806950 | 42300 | 42300 | 42400 | 42300 | 1448 |
| 712 | 20240119 | 092000 | 1004537850 | 42250 | 42250 | 42300 | 42000 | 1045 |
| 713 | 20240119 | 091900 | 960457100 | 42200 | 42150 | 42200 | 42100 | 732 |
| 714 | 20240119 | 091800 | 929597750 | 42150 | 42000 | 42200 | 42000 | 299 |
| 715 | 20240119 | 091700 | 916994700 | 42050 | 42200 | 42200 | 42000 | 718 |
| 716 | 20240119 | 091600 | 886770550 | 42200 | 41950 | 42200 | 41900 | 613 |
| 717 | 20240119 | 091500 | 861012800 | 41950 | 41800 | 41950 | 41800 | 484 |
| 718 | 20240119 | 091400 | 840755100 | 41800 | 41650 | 41900 | 41600 | 1590 |
| 719 | 20240119 | 091300 | 774369500 | 41650 | 41750 | 41750 | 41650 | 199 |
| 720 | 20240119 | 091200 | 766071550 | 41750 | 41700 | 41800 | 41650 | 442 |
| 721 | 20240119 | 091100 | 747629950 | 41750 | 41750 | 41750 | 41650 | 367 |
| 722 | 20240119 | 091000 | 732336950 | 41750 | 41650 | 41950 | 41600 | 745 |
| 723 | 20240119 | 090900 | 701236300 | 41650 | 41600 | 41700 | 41550 | 414 |
| 724 | 20240119 | 090800 | 684006400 | 41700 | 41650 | 41800 | 41350 | 685 |
| 725 | 20240119 | 090700 | 655456150 | 41650 | 41450 | 41650 | 41200 | 2070 |
| 726 | 20240119 | 090600 | 569812900 | 41500 | 41800 | 41800 | 41350 | 1583 |
| 727 | 20240119 | 090500 | 504052500 | 41800 | 41950 | 41950 | 41750 | 1268 |
| 728 | 20240119 | 090400 | 451002300 | 41950 | 41750 | 41950 | 41500 | 2304 |
| 729 | 20240119 | 090300 | 354785650 | 41750 | 41800 | 41800 | 41650 | 2124 |
| 730 | 20240119 | 090200 | 266053050 | 41800 | 41650 | 41800 | 41500 | 2162 |
| 731 | 20240119 | 090100 | 176159900 | 41650 | 41650 | 41800 | 41500 | 1874 |
| 732 | 20240119 | 090000 | 98136850 | 41750 | 41500 | 42100 | 41500 | 2333 |