35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 195600 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 2488 |
| 3 | 20240118 | 195500 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 4 | 20240118 | 195400 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 5 | 20240118 | 195300 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 6 | 20240118 | 195200 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 7 | 20240118 | 195100 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 8 | 20240118 | 195000 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 9 | 20240118 | 194900 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 10 | 20240118 | 194800 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 11 | 20240118 | 194700 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 12 | 20240118 | 194600 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 13 | 20240118 | 194500 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 14 | 20240118 | 194400 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 15 | 20240118 | 194300 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 16 | 20240118 | 194200 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 17 | 20240118 | 194100 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 18 | 20240118 | 194000 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 19 | 20240118 | 193900 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 20 | 20240118 | 193800 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 21 | 20240118 | 193700 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 22 | 20240118 | 193600 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 23 | 20240118 | 193500 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 24 | 20240118 | 193400 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 25 | 20240118 | 193300 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 26 | 20240118 | 193200 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 27 | 20240118 | 193100 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 28 | 20240118 | 193000 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 29 | 20240118 | 192900 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 30 | 20240118 | 192800 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 31 | 20240118 | 192700 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 32 | 20240118 | 192600 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 2488 |
| 33 | 20240118 | 192500 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 34 | 20240118 | 192400 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 35 | 20240118 | 192300 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 36 | 20240118 | 192200 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 37 | 20240118 | 192100 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 38 | 20240118 | 192000 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 39 | 20240118 | 191900 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 40 | 20240118 | 191800 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 41 | 20240118 | 191700 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 42 | 20240118 | 191600 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 43 | 20240118 | 191500 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 44 | 20240118 | 191400 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 45 | 20240118 | 191300 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 46 | 20240118 | 191200 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 47 | 20240118 | 191100 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 48 | 20240118 | 191000 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 49 | 20240118 | 190900 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 50 | 20240118 | 190800 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 51 | 20240118 | 190700 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 52 | 20240118 | 190600 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 53 | 20240118 | 190500 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 54 | 20240118 | 190400 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 55 | 20240118 | 190300 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 56 | 20240118 | 190200 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 57 | 20240118 | 190100 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 58 | 20240118 | 190000 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 59 | 20240118 | 185900 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 60 | 20240118 | 185800 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 61 | 20240118 | 185700 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 62 | 20240118 | 185600 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 2488 |
| 63 | 20240118 | 185500 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 64 | 20240118 | 185400 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 65 | 20240118 | 185300 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 66 | 20240118 | 185200 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 67 | 20240118 | 185100 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 68 | 20240118 | 185000 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 69 | 20240118 | 184900 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 70 | 20240118 | 184800 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 71 | 20240118 | 184700 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 72 | 20240118 | 184600 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 73 | 20240118 | 184500 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 74 | 20240118 | 184400 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 75 | 20240118 | 184300 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 76 | 20240118 | 184200 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 77 | 20240118 | 184100 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 78 | 20240118 | 184000 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 79 | 20240118 | 183900 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 80 | 20240118 | 183800 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 81 | 20240118 | 183700 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 82 | 20240118 | 183600 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 83 | 20240118 | 183500 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 84 | 20240118 | 183400 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 85 | 20240118 | 183300 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 86 | 20240118 | 183200 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 87 | 20240118 | 183100 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 88 | 20240118 | 183000 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 89 | 20240118 | 182900 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 90 | 20240118 | 182800 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 91 | 20240118 | 182700 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 92 | 20240118 | 182600 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 2488 |
| 93 | 20240118 | 182500 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 94 | 20240118 | 182400 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 95 | 20240118 | 182300 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 96 | 20240118 | 182200 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 97 | 20240118 | 182100 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 98 | 20240118 | 182000 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 99 | 20240118 | 181900 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 100 | 20240118 | 181800 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 101 | 20240118 | 181700 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 102 | 20240118 | 181600 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 103 | 20240118 | 181500 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 104 | 20240118 | 181400 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 105 | 20240118 | 181300 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 106 | 20240118 | 181200 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 107 | 20240118 | 181100 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 108 | 20240118 | 181000 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 109 | 20240118 | 180900 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 110 | 20240118 | 180800 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 111 | 20240118 | 180700 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 112 | 20240118 | 180600 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 113 | 20240118 | 180500 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 114 | 20240118 | 180400 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 115 | 20240118 | 180300 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 116 | 20240118 | 180200 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 117 | 20240118 | 180100 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 118 | 20240118 | 180000 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 119 | 20240118 | 175900 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 120 | 20240118 | 175800 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 121 | 20240118 | 175700 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 122 | 20240118 | 175600 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 2488 |
| 123 | 20240118 | 175500 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 124 | 20240118 | 175400 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 125 | 20240118 | 175300 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 126 | 20240118 | 175200 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 127 | 20240118 | 175100 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 128 | 20240118 | 175000 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 129 | 20240118 | 174900 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 130 | 20240118 | 174800 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 131 | 20240118 | 174700 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 132 | 20240118 | 174600 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 133 | 20240118 | 174500 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 134 | 20240118 | 174400 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 135 | 20240118 | 174300 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 136 | 20240118 | 174200 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 137 | 20240118 | 174100 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 138 | 20240118 | 174000 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 139 | 20240118 | 173900 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 140 | 20240118 | 173800 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 141 | 20240118 | 173700 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 142 | 20240118 | 173600 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 143 | 20240118 | 173500 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 144 | 20240118 | 173400 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 145 | 20240118 | 173300 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 146 | 20240118 | 173200 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 147 | 20240118 | 173100 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 148 | 20240118 | 173000 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 149 | 20240118 | 172900 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 150 | 20240118 | 172800 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 151 | 20240118 | 172700 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 152 | 20240118 | 172600 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 2488 |
| 153 | 20240118 | 172500 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 154 | 20240118 | 172400 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 155 | 20240118 | 172300 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 156 | 20240118 | 172200 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 157 | 20240118 | 172100 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 158 | 20240118 | 172000 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 159 | 20240118 | 171900 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 160 | 20240118 | 171800 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 161 | 20240118 | 171700 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 162 | 20240118 | 171600 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 163 | 20240118 | 171500 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 164 | 20240118 | 171400 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 165 | 20240118 | 171300 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 166 | 20240118 | 171200 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 167 | 20240118 | 171100 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 168 | 20240118 | 171000 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 169 | 20240118 | 170900 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 170 | 20240118 | 170800 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 171 | 20240118 | 170700 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 172 | 20240118 | 170600 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 173 | 20240118 | 170500 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 174 | 20240118 | 170400 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 175 | 20240118 | 170300 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 176 | 20240118 | 170200 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 177 | 20240118 | 170100 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 178 | 20240118 | 170000 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 179 | 20240118 | 165900 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 180 | 20240118 | 165800 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 181 | 20240118 | 165700 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 182 | 20240118 | 165600 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 2488 |
| 183 | 20240118 | 165500 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 184 | 20240118 | 165400 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 185 | 20240118 | 165300 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 186 | 20240118 | 165200 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 187 | 20240118 | 165100 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 188 | 20240118 | 165000 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 189 | 20240118 | 164900 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 190 | 20240118 | 164800 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 191 | 20240118 | 164700 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 192 | 20240118 | 164600 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 193 | 20240118 | 164500 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 194 | 20240118 | 164400 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 195 | 20240118 | 164300 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 196 | 20240118 | 164200 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 197 | 20240118 | 164100 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 198 | 20240118 | 164000 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 199 | 20240118 | 163900 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 200 | 20240118 | 163800 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 201 | 20240118 | 163700 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 202 | 20240118 | 163600 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 203 | 20240118 | 163500 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 204 | 20240118 | 163400 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 205 | 20240118 | 163300 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 206 | 20240118 | 163200 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 207 | 20240118 | 163100 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 208 | 20240118 | 163000 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 209 | 20240118 | 162900 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 210 | 20240118 | 162800 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 211 | 20240118 | 162700 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 212 | 20240118 | 162600 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 2488 |
| 213 | 20240118 | 162500 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 214 | 20240118 | 162400 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 215 | 20240118 | 162300 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 216 | 20240118 | 162200 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 217 | 20240118 | 162100 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 218 | 20240118 | 162000 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 219 | 20240118 | 161900 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 220 | 20240118 | 161800 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 221 | 20240118 | 161700 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 222 | 20240118 | 161600 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 223 | 20240118 | 161500 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 224 | 20240118 | 161400 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 225 | 20240118 | 161300 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 226 | 20240118 | 161200 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 227 | 20240118 | 161100 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 228 | 20240118 | 161000 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 229 | 20240118 | 160900 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 230 | 20240118 | 160800 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 231 | 20240118 | 160700 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 232 | 20240118 | 160600 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 233 | 20240118 | 160500 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 234 | 20240118 | 160400 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 235 | 20240118 | 160300 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 236 | 20240118 | 160200 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 237 | 20240118 | 160100 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 238 | 20240118 | 160000 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 239 | 20240118 | 155900 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 240 | 20240118 | 155800 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 241 | 20240118 | 155700 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 242 | 20240118 | 155600 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 2488 |
| 243 | 20240118 | 155500 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 244 | 20240118 | 155400 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 245 | 20240118 | 155300 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 246 | 20240118 | 155200 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 247 | 20240118 | 155100 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 248 | 20240118 | 155000 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 249 | 20240118 | 154900 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 250 | 20240118 | 154800 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 251 | 20240118 | 154700 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 252 | 20240118 | 154600 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 253 | 20240118 | 154500 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 254 | 20240118 | 154400 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 255 | 20240118 | 154300 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 256 | 20240118 | 154200 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 257 | 20240118 | 154100 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 258 | 20240118 | 154000 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 259 | 20240118 | 153900 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 260 | 20240118 | 153800 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 261 | 20240118 | 153700 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 262 | 20240118 | 153600 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 263 | 20240118 | 153500 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 264 | 20240118 | 153400 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 265 | 20240118 | 153300 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 266 | 20240118 | 153200 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 267 | 20240118 | 153100 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 268 | 20240118 | 153000 | 6413634650 | 41400 | 41400 | 41400 | 41400 | 2488 |
| 269 | 20240118 | 152900 | 6310631450 | 41450 | 41450 | 41450 | 41450 | 0 |
| 270 | 20240118 | 152800 | 6310631450 | 41450 | 41450 | 41450 | 41450 | 0 |
| 271 | 20240118 | 152700 | 6310631450 | 41450 | 41450 | 41450 | 41450 | 0 |
| 272 | 20240118 | 152600 | 6310631450 | 41450 | 41450 | 41450 | 41450 | 0 |
| 273 | 20240118 | 152500 | 6310631450 | 41450 | 41450 | 41450 | 41450 | 0 |
| 274 | 20240118 | 152400 | 6310631450 | 41450 | 41450 | 41450 | 41450 | 0 |
| 275 | 20240118 | 152300 | 6310631450 | 41450 | 41450 | 41450 | 41450 | 0 |
| 276 | 20240118 | 152200 | 6310631450 | 41450 | 41450 | 41450 | 41450 | 0 |
| 277 | 20240118 | 152100 | 6310631450 | 41450 | 41450 | 41450 | 41450 | 0 |
| 278 | 20240118 | 152000 | 6310631450 | 41450 | 41450 | 41450 | 41450 | 0 |
| 279 | 20240118 | 151900 | 6310631450 | 41450 | 41400 | 41500 | 41400 | 171 |
| 280 | 20240118 | 151800 | 6303550800 | 41500 | 41500 | 41500 | 41450 | 278 |
| 281 | 20240118 | 151700 | 6292021600 | 41500 | 41500 | 41500 | 41450 | 331 |
| 282 | 20240118 | 151600 | 6278287850 | 41450 | 41450 | 41500 | 41400 | 332 |
| 283 | 20240118 | 151500 | 6264529800 | 41450 | 41450 | 41450 | 41400 | 374 |
| 284 | 20240118 | 151400 | 6249030000 | 41450 | 41350 | 41450 | 41350 | 1686 |
| 285 | 20240118 | 151300 | 6179233900 | 41350 | 41300 | 41350 | 41300 | 675 |
| 286 | 20240118 | 151200 | 6151336000 | 41350 | 41300 | 41350 | 41250 | 313 |
| 287 | 20240118 | 151100 | 6138406250 | 41300 | 41350 | 41350 | 41300 | 662 |
| 288 | 20240118 | 151000 | 6111044250 | 41350 | 41300 | 41350 | 41250 | 587 |
| 289 | 20240118 | 150900 | 6086811450 | 41300 | 41400 | 41400 | 41300 | 643 |
| 290 | 20240118 | 150800 | 6060236500 | 41400 | 41450 | 41450 | 41400 | 467 |
| 291 | 20240118 | 150700 | 6040885800 | 41450 | 41350 | 41450 | 41300 | 1296 |
| 292 | 20240118 | 150600 | 5987239950 | 41350 | 41250 | 41350 | 41250 | 536 |
| 293 | 20240118 | 150500 | 5965104350 | 41250 | 41250 | 41300 | 41200 | 790 |
| 294 | 20240118 | 150400 | 5932520800 | 41250 | 41250 | 41250 | 41200 | 598 |
| 295 | 20240118 | 150300 | 5907853450 | 41250 | 41250 | 41300 | 41250 | 812 |
| 296 | 20240118 | 150200 | 5874336950 | 41250 | 41200 | 41250 | 41150 | 1152 |
| 297 | 20240118 | 150100 | 5826858400 | 41200 | 41150 | 41200 | 41100 | 224 |
| 298 | 20240118 | 150000 | 5817641850 | 41100 | 41100 | 41200 | 41100 | 754 |
| 299 | 20240118 | 145900 | 5786623350 | 41150 | 41100 | 41150 | 41100 | 697 |
| 300 | 20240118 | 145800 | 5757957950 | 41050 | 41100 | 41100 | 41050 | 514 |
| 301 | 20240118 | 145700 | 5736838150 | 41100 | 41000 | 41100 | 41000 | 1365 |
| 302 | 20240118 | 145600 | 5680814800 | 40950 | 40900 | 41000 | 40900 | 602 |
| 303 | 20240118 | 145500 | 5656157450 | 40950 | 40850 | 40950 | 40850 | 416 |
| 304 | 20240118 | 145400 | 5639136200 | 40900 | 40900 | 40900 | 40850 | 359 |
| 305 | 20240118 | 145300 | 5624462100 | 40900 | 40950 | 40950 | 40850 | 287 |
| 306 | 20240118 | 145200 | 5612722750 | 40900 | 40850 | 40950 | 40850 | 1090 |
| 307 | 20240118 | 145100 | 5568172000 | 40800 | 40850 | 40850 | 40750 | 326 |
| 308 | 20240118 | 145000 | 5554872100 | 40850 | 40850 | 40850 | 40800 | 181 |
| 309 | 20240118 | 144900 | 5547481850 | 40850 | 40750 | 40850 | 40700 | 813 |
| 310 | 20240118 | 144800 | 5514342700 | 40750 | 40800 | 40800 | 40700 | 491 |
| 311 | 20240118 | 144700 | 5494339200 | 40800 | 40850 | 40850 | 40800 | 321 |
| 312 | 20240118 | 144600 | 5481240050 | 40850 | 40850 | 40900 | 40800 | 459 |
| 313 | 20240118 | 144500 | 5462494300 | 40900 | 40800 | 40900 | 40800 | 922 |
| 314 | 20240118 | 144400 | 5424840800 | 40800 | 40800 | 40850 | 40800 | 233 |
| 315 | 20240118 | 144300 | 5415333100 | 40800 | 40800 | 40850 | 40800 | 266 |
| 316 | 20240118 | 144200 | 5404478750 | 40850 | 40850 | 40850 | 40800 | 145 |
| 317 | 20240118 | 144100 | 5398560350 | 40850 | 40850 | 40900 | 40800 | 471 |
| 318 | 20240118 | 144000 | 5379323100 | 40800 | 40800 | 40850 | 40800 | 304 |
| 319 | 20240118 | 143900 | 5366918100 | 40800 | 40750 | 40850 | 40700 | 387 |
| 320 | 20240118 | 143800 | 5351140900 | 40750 | 40700 | 40750 | 40650 | 604 |
| 321 | 20240118 | 143700 | 5326549200 | 40700 | 40700 | 40800 | 40650 | 1225 |
| 322 | 20240118 | 143600 | 5276678000 | 40700 | 40600 | 40700 | 40600 | 879 |
| 323 | 20240118 | 143500 | 5240968550 | 40650 | 40650 | 40650 | 40600 | 232 |
| 324 | 20240118 | 143400 | 5231547200 | 40650 | 40650 | 40650 | 40600 | 71 |
| 325 | 20240118 | 143300 | 5228662400 | 40650 | 40650 | 40650 | 40600 | 184 |
| 326 | 20240118 | 143200 | 5221185300 | 40600 | 40650 | 40650 | 40600 | 399 |
| 327 | 20240118 | 143100 | 5204975350 | 40650 | 40650 | 40700 | 40600 | 200 |
| 328 | 20240118 | 143000 | 5196847900 | 40700 | 40650 | 40700 | 40600 | 252 |
| 329 | 20240118 | 142900 | 5186603100 | 40600 | 40650 | 40700 | 40600 | 175 |
| 330 | 20240118 | 142800 | 5179492450 | 40650 | 40700 | 40700 | 40650 | 217 |
| 331 | 20240118 | 142700 | 5170664750 | 40650 | 40600 | 40700 | 40600 | 436 |
| 332 | 20240118 | 142600 | 5152943550 | 40600 | 40650 | 40650 | 40600 | 169 |
| 333 | 20240118 | 142500 | 5146081500 | 40650 | 40700 | 40700 | 40600 | 243 |
| 334 | 20240118 | 142400 | 5136203750 | 40700 | 40700 | 40700 | 40650 | 142 |
| 335 | 20240118 | 142300 | 5130429900 | 40650 | 40650 | 40750 | 40600 | 478 |
| 336 | 20240118 | 142200 | 5110993800 | 40650 | 40600 | 40700 | 40600 | 369 |
| 337 | 20240118 | 142100 | 5095993850 | 40650 | 40700 | 40700 | 40600 | 55 |
| 338 | 20240118 | 142000 | 5093758100 | 40600 | 40700 | 40700 | 40600 | 154 |
| 339 | 20240118 | 141900 | 5087498800 | 40700 | 40700 | 40700 | 40650 | 43 |
| 340 | 20240118 | 141800 | 5085748800 | 40700 | 40600 | 40700 | 40600 | 410 |
| 341 | 20240118 | 141700 | 5069092450 | 40600 | 40650 | 40650 | 40550 | 509 |
| 342 | 20240118 | 141600 | 5048411200 | 40650 | 40650 | 40650 | 40600 | 197 |
| 343 | 20240118 | 141500 | 5040407800 | 40650 | 40650 | 40650 | 40600 | 174 |
| 344 | 20240118 | 141400 | 5033336350 | 40700 | 40700 | 40700 | 40650 | 77 |
| 345 | 20240118 | 141300 | 5030204100 | 40650 | 40650 | 40700 | 40650 | 208 |
| 346 | 20240118 | 141200 | 5021746300 | 40600 | 40650 | 40650 | 40600 | 188 |
| 347 | 20240118 | 141100 | 5014105150 | 40600 | 40700 | 40700 | 40600 | 328 |
| 348 | 20240118 | 141000 | 5000785350 | 40700 | 40650 | 40700 | 40600 | 32 |
| 349 | 20240118 | 140900 | 4999483950 | 40700 | 40700 | 40700 | 40650 | 106 |
| 350 | 20240118 | 140800 | 4995173750 | 40700 | 40700 | 40750 | 40650 | 208 |
| 351 | 20240118 | 140700 | 4986702500 | 40700 | 40750 | 40750 | 40700 | 22 |
| 352 | 20240118 | 140600 | 4985806250 | 40750 | 40750 | 40750 | 40700 | 69 |
| 353 | 20240118 | 140500 | 4982994800 | 40700 | 40750 | 40800 | 40700 | 149 |
| 354 | 20240118 | 140400 | 4976926800 | 40750 | 40750 | 40800 | 40750 | 43 |
| 355 | 20240118 | 140300 | 4975173350 | 40800 | 40850 | 40850 | 40750 | 45 |
| 356 | 20240118 | 140200 | 4973336600 | 40850 | 40850 | 40850 | 40750 | 100 |
| 357 | 20240118 | 140100 | 4969256800 | 40850 | 40850 | 40850 | 40800 | 50 |
| 358 | 20240118 | 140000 | 4967215850 | 40800 | 40650 | 40800 | 40650 | 1038 |
| 359 | 20240118 | 135900 | 4924956150 | 40700 | 40700 | 40700 | 40700 | 47 |
| 360 | 20240118 | 135800 | 4923043250 | 40650 | 40550 | 40650 | 40550 | 495 |
| 361 | 20240118 | 135700 | 4902935750 | 40550 | 40650 | 40650 | 40450 | 8468 |
| 362 | 20240118 | 135600 | 4559895350 | 40700 | 40750 | 40750 | 40650 | 326 |
| 363 | 20240118 | 135500 | 4546627950 | 40700 | 40750 | 40750 | 40700 | 36 |
| 364 | 20240118 | 135400 | 4545161000 | 40800 | 40800 | 40800 | 40750 | 306 |
| 365 | 20240118 | 135300 | 4532690400 | 40800 | 40800 | 40800 | 40750 | 147 |
| 366 | 20240118 | 135200 | 4526693250 | 40750 | 40800 | 40800 | 40750 | 157 |
| 367 | 20240118 | 135100 | 4520293550 | 40800 | 40800 | 40850 | 40750 | 225 |
| 368 | 20240118 | 135000 | 4511113600 | 40850 | 40950 | 40950 | 40800 | 102 |
| 369 | 20240118 | 134900 | 4506944600 | 40850 | 40950 | 40950 | 40850 | 223 |
| 370 | 20240118 | 134800 | 4497824000 | 40950 | 41000 | 41000 | 40950 | 38 |
| 371 | 20240118 | 134700 | 4496266650 | 41000 | 40950 | 41000 | 40900 | 448 |
| 372 | 20240118 | 134600 | 4477939750 | 40950 | 41150 | 41150 | 40950 | 311 |
| 373 | 20240118 | 134500 | 4465170550 | 41150 | 41050 | 41200 | 41050 | 1894 |
| 374 | 20240118 | 134400 | 4387276000 | 40850 | 41150 | 41200 | 40750 | 10791 |
| 375 | 20240118 | 134300 | 3945322650 | 41150 | 41100 | 41200 | 41100 | 632 |
| 376 | 20240118 | 134200 | 3919315450 | 41150 | 41200 | 41200 | 41150 | 155 |
| 377 | 20240118 | 134100 | 3912934000 | 41200 | 41100 | 41200 | 41100 | 385 |
| 378 | 20240118 | 134000 | 3897090950 | 41150 | 41150 | 41200 | 41150 | 569 |
| 379 | 20240118 | 133900 | 3873676250 | 41150 | 41100 | 41200 | 41050 | 783 |
| 380 | 20240118 | 133800 | 3841481550 | 41100 | 41100 | 41100 | 41050 | 125 |
| 381 | 20240118 | 133700 | 3836346250 | 41100 | 41050 | 41150 | 41000 | 490 |
| 382 | 20240118 | 133600 | 3816216900 | 41050 | 41150 | 41150 | 41050 | 755 |
| 383 | 20240118 | 133500 | 3785205400 | 41100 | 41150 | 41150 | 41100 | 33 |
| 384 | 20240118 | 133400 | 3783847900 | 41100 | 41100 | 41150 | 41100 | 607 |
| 385 | 20240118 | 133300 | 3758899900 | 41100 | 41100 | 41100 | 41050 | 146 |
| 386 | 20240118 | 133200 | 3752899400 | 41050 | 41050 | 41100 | 41050 | 202 |
| 387 | 20240118 | 133100 | 3744606350 | 41050 | 41000 | 41100 | 41000 | 84 |
| 388 | 20240118 | 133000 | 3741156650 | 41100 | 41000 | 41100 | 41000 | 71 |
| 389 | 20240118 | 132900 | 3738241700 | 41000 | 41100 | 41100 | 41000 | 86 |
| 390 | 20240118 | 132800 | 3734710250 | 41050 | 41050 | 41100 | 41000 | 69 |
| 391 | 20240118 | 132700 | 3731877150 | 41050 | 41100 | 41100 | 41050 | 95 |
| 392 | 20240118 | 132600 | 3727976900 | 41050 | 41050 | 41100 | 41050 | 221 |
| 393 | 20240118 | 132500 | 3718904350 | 41100 | 41050 | 41100 | 41050 | 140 |
| 394 | 20240118 | 132400 | 3713155550 | 41100 | 41050 | 41100 | 41000 | 710 |
| 395 | 20240118 | 132300 | 3684027000 | 41050 | 41050 | 41100 | 41050 | 545 |
| 396 | 20240118 | 132200 | 3661650250 | 41050 | 41100 | 41100 | 41050 | 71 |
| 397 | 20240118 | 132100 | 3658733200 | 41050 | 41100 | 41100 | 41050 | 150 |
| 398 | 20240118 | 132000 | 3652574850 | 41050 | 41050 | 41050 | 41000 | 231 |
| 399 | 20240118 | 131900 | 3643092600 | 41000 | 41050 | 41050 | 41000 | 62 |
| 400 | 20240118 | 131800 | 3640549350 | 41050 | 41100 | 41100 | 41050 | 392 |
| 401 | 20240118 | 131700 | 3624455900 | 41100 | 41100 | 41100 | 41050 | 46 |
| 402 | 20240118 | 131600 | 3622566100 | 41100 | 41150 | 41150 | 41050 | 179 |
| 403 | 20240118 | 131500 | 3615208100 | 41200 | 41200 | 41200 | 41200 | 53 |
| 404 | 20240118 | 131400 | 3613024500 | 41200 | 41200 | 41200 | 41150 | 133 |
| 405 | 20240118 | 131300 | 3607545700 | 41150 | 41150 | 41150 | 41150 | 309 |
| 406 | 20240118 | 131200 | 3594830350 | 41150 | 41050 | 41150 | 41050 | 621 |
| 407 | 20240118 | 131100 | 3569315900 | 41050 | 41050 | 41050 | 41000 | 97 |
| 408 | 20240118 | 131000 | 3565334200 | 41050 | 41050 | 41050 | 41050 | 88 |
| 409 | 20240118 | 130900 | 3561721800 | 41050 | 41000 | 41050 | 41000 | 74 |
| 410 | 20240118 | 130800 | 3558684450 | 41050 | 41050 | 41050 | 41050 | 33 |
| 411 | 20240118 | 130700 | 3557329800 | 41050 | 41000 | 41050 | 41000 | 166 |
| 412 | 20240118 | 130600 | 3550516900 | 41050 | 41050 | 41050 | 41000 | 700 |
| 413 | 20240118 | 130500 | 3521788750 | 41100 | 41200 | 41200 | 41100 | 125 |
| 414 | 20240118 | 130400 | 3516650750 | 41200 | 41250 | 41300 | 41200 | 519 |
| 415 | 20240118 | 130300 | 3495260350 | 41300 | 41300 | 41300 | 41250 | 395 |
| 416 | 20240118 | 130200 | 3478950400 | 41300 | 41250 | 41300 | 41200 | 212 |
| 417 | 20240118 | 130100 | 3470203500 | 41250 | 41300 | 41300 | 41200 | 243 |
| 418 | 20240118 | 130000 | 3460179350 | 41250 | 41000 | 41250 | 41000 | 3236 |
| 419 | 20240118 | 125900 | 3327113700 | 41000 | 41050 | 41100 | 41000 | 1520 |
| 420 | 20240118 | 125800 | 3264726300 | 41050 | 41000 | 41050 | 40950 | 281 |
| 421 | 20240118 | 125700 | 3253199750 | 41000 | 41000 | 41000 | 40950 | 253 |
| 422 | 20240118 | 125600 | 3242827000 | 40950 | 41000 | 41000 | 40900 | 620 |
| 423 | 20240118 | 125500 | 3217415300 | 41000 | 40950 | 41000 | 40950 | 230 |
| 424 | 20240118 | 125400 | 3207988000 | 41000 | 40950 | 41000 | 40900 | 787 |
| 425 | 20240118 | 125300 | 3175767800 | 40950 | 40900 | 41000 | 40850 | 2828 |
| 426 | 20240118 | 125200 | 3060082250 | 40850 | 40850 | 40900 | 40850 | 163 |
| 427 | 20240118 | 125100 | 3053423500 | 40850 | 40850 | 40850 | 40800 | 90 |
| 428 | 20240118 | 125000 | 3049750350 | 40850 | 40850 | 40900 | 40800 | 152 |
| 429 | 20240118 | 124900 | 3043540400 | 40850 | 40850 | 40900 | 40850 | 108 |
| 430 | 20240118 | 124800 | 3039127500 | 40900 | 40850 | 40900 | 40850 | 50 |
| 431 | 20240118 | 124700 | 3037084550 | 40900 | 40900 | 40900 | 40850 | 94 |
| 432 | 20240118 | 124600 | 3033243500 | 40850 | 40800 | 40900 | 40800 | 131 |
| 433 | 20240118 | 124500 | 3027893750 | 40800 | 40850 | 40850 | 40800 | 344 |
| 434 | 20240118 | 124400 | 3013852450 | 40900 | 40900 | 40900 | 40800 | 49 |
| 435 | 20240118 | 124300 | 3011851250 | 40850 | 40850 | 40850 | 40800 | 265 |
| 436 | 20240118 | 124200 | 3001027550 | 40800 | 40850 | 40850 | 40800 | 138 |
| 437 | 20240118 | 124100 | 2995394550 | 40800 | 40800 | 40850 | 40800 | 40 |
| 438 | 20240118 | 124000 | 2993761250 | 40850 | 40850 | 40900 | 40800 | 192 |
| 439 | 20240118 | 123900 | 2985917700 | 40850 | 40800 | 40850 | 40800 | 137 |
| 440 | 20240118 | 123800 | 2980324050 | 40850 | 40800 | 40850 | 40800 | 142 |
| 441 | 20240118 | 123700 | 2974524900 | 40800 | 40750 | 40850 | 40750 | 145 |
| 442 | 20240118 | 123600 | 2968605750 | 40750 | 40800 | 40850 | 40750 | 40 |
| 443 | 20240118 | 123500 | 2966973400 | 40800 | 40750 | 40850 | 40750 | 288 |
| 444 | 20240118 | 123400 | 2955227050 | 40750 | 40800 | 40850 | 40750 | 229 |
| 445 | 20240118 | 123300 | 2945890350 | 40800 | 40750 | 40800 | 40750 | 338 |
| 446 | 20240118 | 123200 | 2932110000 | 40750 | 40800 | 40800 | 40750 | 220 |
| 447 | 20240118 | 123100 | 2923144300 | 40800 | 40800 | 40850 | 40800 | 77 |
| 448 | 20240118 | 123000 | 2920002600 | 40850 | 40800 | 40850 | 40750 | 365 |
| 449 | 20240118 | 122900 | 2905109000 | 40850 | 40800 | 40850 | 40800 | 138 |
| 450 | 20240118 | 122800 | 2899475600 | 40800 | 40850 | 40850 | 40800 | 205 |
| 451 | 20240118 | 122700 | 2891103400 | 40800 | 40750 | 40850 | 40700 | 247 |
| 452 | 20240118 | 122600 | 2881033000 | 40700 | 40850 | 40850 | 40700 | 63 |
| 453 | 20240118 | 122500 | 2878463650 | 40850 | 40700 | 40850 | 40650 | 1158 |
| 454 | 20240118 | 122400 | 2831229900 | 40650 | 40600 | 40700 | 40600 | 200 |
| 455 | 20240118 | 122300 | 2823101550 | 40600 | 40700 | 40700 | 40600 | 194 |
| 456 | 20240118 | 122200 | 2815215000 | 40700 | 40650 | 40700 | 40650 | 28 |
| 457 | 20240118 | 122100 | 2814076100 | 40700 | 40650 | 40700 | 40650 | 147 |
| 458 | 20240118 | 122000 | 2808097550 | 40700 | 40650 | 40700 | 40650 | 28 |
| 459 | 20240118 | 121900 | 2806958850 | 40650 | 40650 | 40700 | 40600 | 382 |
| 460 | 20240118 | 121800 | 2791430100 | 40550 | 40750 | 40750 | 40550 | 1683 |
| 461 | 20240118 | 121700 | 2723103800 | 40750 | 40750 | 40750 | 40700 | 54 |
| 462 | 20240118 | 121600 | 2720903450 | 40700 | 40700 | 40750 | 40700 | 265 |
| 463 | 20240118 | 121500 | 2710115800 | 40700 | 40650 | 40700 | 40650 | 120 |
| 464 | 20240118 | 121400 | 2705235350 | 40650 | 40550 | 40700 | 40550 | 403 |
| 465 | 20240118 | 121300 | 2688853600 | 40600 | 40600 | 40600 | 40550 | 155 |
| 466 | 20240118 | 121200 | 2682561350 | 40600 | 40550 | 40600 | 40550 | 45 |
| 467 | 20240118 | 121100 | 2680735800 | 40550 | 40600 | 40600 | 40550 | 150 |
| 468 | 20240118 | 121000 | 2674648600 | 40550 | 40550 | 40600 | 40550 | 119 |
| 469 | 20240118 | 120900 | 2669819950 | 40600 | 40600 | 40600 | 40500 | 79 |
| 470 | 20240118 | 120800 | 2666614400 | 40600 | 40500 | 40600 | 40500 | 335 |
| 471 | 20240118 | 120700 | 2653033550 | 40550 | 40550 | 40550 | 40500 | 338 |
| 472 | 20240118 | 120600 | 2639327950 | 40550 | 40550 | 40600 | 40550 | 70 |
| 473 | 20240118 | 120500 | 2636488750 | 40600 | 40550 | 40600 | 40500 | 91 |
| 474 | 20240118 | 120400 | 2632798300 | 40550 | 40600 | 40600 | 40550 | 354 |
| 475 | 20240118 | 120300 | 2618442300 | 40550 | 40550 | 40600 | 40550 | 167 |
| 476 | 20240118 | 120200 | 2611665000 | 40550 | 40550 | 40600 | 40550 | 130 |
| 477 | 20240118 | 120100 | 2606392900 | 40550 | 40500 | 40650 | 40500 | 720 |
| 478 | 20240118 | 120000 | 2577192300 | 40550 | 40550 | 40550 | 40500 | 338 |
| 479 | 20240118 | 115900 | 2563491150 | 40500 | 40500 | 40550 | 40500 | 154 |
| 480 | 20240118 | 115800 | 2557253700 | 40500 | 40550 | 40550 | 40500 | 128 |
| 481 | 20240118 | 115700 | 2552068500 | 40500 | 40550 | 40550 | 40500 | 211 |
| 482 | 20240118 | 115600 | 2543521250 | 40550 | 40600 | 40600 | 40550 | 929 |
| 483 | 20240118 | 115500 | 2505849550 | 40600 | 40650 | 40650 | 40600 | 1011 |
| 484 | 20240118 | 115400 | 2464781600 | 40650 | 40650 | 40700 | 40650 | 123 |
| 485 | 20240118 | 115300 | 2459781050 | 40750 | 40800 | 40800 | 40650 | 689 |
| 486 | 20240118 | 115200 | 2431734050 | 40750 | 40750 | 40750 | 40700 | 126 |
| 487 | 20240118 | 115100 | 2426602100 | 40750 | 40700 | 40750 | 40700 | 51 |
| 488 | 20240118 | 115000 | 2424525800 | 40700 | 40750 | 40800 | 40700 | 157 |
| 489 | 20240118 | 114900 | 2418129900 | 40750 | 40700 | 40750 | 40650 | 305 |
| 490 | 20240118 | 114800 | 2405723400 | 40650 | 40650 | 40700 | 40650 | 74 |
| 491 | 20240118 | 114700 | 2402712200 | 40650 | 40750 | 40750 | 40650 | 342 |
| 492 | 20240118 | 114600 | 2388797150 | 40700 | 40700 | 40750 | 40700 | 68 |
| 493 | 20240118 | 114500 | 2386029250 | 40700 | 40750 | 40750 | 40700 | 339 |
| 494 | 20240118 | 114400 | 2372231400 | 40750 | 40700 | 40750 | 40700 | 187 |
| 495 | 20240118 | 114300 | 2364614150 | 40700 | 40750 | 40750 | 40700 | 62 |
| 496 | 20240118 | 114200 | 2362090350 | 40700 | 40700 | 40750 | 40700 | 60 |
| 497 | 20240118 | 114100 | 2359647900 | 40750 | 40750 | 40750 | 40700 | 84 |
| 498 | 20240118 | 114000 | 2356227150 | 40700 | 40750 | 40750 | 40700 | 74 |
| 499 | 20240118 | 113900 | 2353214400 | 40750 | 40750 | 40750 | 40700 | 71 |
| 500 | 20240118 | 113800 | 2350323350 | 40700 | 40750 | 40800 | 40700 | 395 |
| 501 | 20240118 | 113700 | 2334227150 | 40800 | 40750 | 40850 | 40750 | 30 |
| 502 | 20240118 | 113600 | 2333003500 | 40800 | 40800 | 40800 | 40750 | 99 |
| 503 | 20240118 | 113500 | 2328965350 | 40800 | 40750 | 40800 | 40750 | 74 |
| 504 | 20240118 | 113400 | 2325946800 | 40800 | 40850 | 40850 | 40800 | 38 |
| 505 | 20240118 | 113300 | 2324395750 | 40800 | 40750 | 40850 | 40750 | 109 |
| 506 | 20240118 | 113200 | 2319949750 | 40750 | 40750 | 40800 | 40750 | 95 |
| 507 | 20240118 | 113100 | 2316074550 | 40800 | 40750 | 40850 | 40750 | 60 |
| 508 | 20240118 | 113000 | 2313626250 | 40750 | 40750 | 40800 | 40750 | 114 |
| 509 | 20240118 | 112900 | 2308979450 | 40750 | 40850 | 40850 | 40750 | 65 |
| 510 | 20240118 | 112800 | 2306328450 | 40800 | 40800 | 40800 | 40750 | 136 |
| 511 | 20240118 | 112700 | 2300782300 | 40800 | 40800 | 40850 | 40800 | 210 |
| 512 | 20240118 | 112600 | 2292214000 | 40800 | 40800 | 40800 | 40750 | 331 |
| 513 | 20240118 | 112500 | 2278714400 | 40800 | 40800 | 40850 | 40750 | 122 |
| 514 | 20240118 | 112400 | 2273736500 | 40850 | 40850 | 40850 | 40800 | 27 |
| 515 | 20240118 | 112300 | 2272633600 | 40850 | 40850 | 40850 | 40800 | 87 |
| 516 | 20240118 | 112200 | 2269083400 | 40800 | 40900 | 40950 | 40800 | 390 |
| 517 | 20240118 | 112100 | 2253149400 | 40900 | 41000 | 41000 | 40900 | 101 |
| 518 | 20240118 | 112000 | 2249013150 | 41000 | 40900 | 41000 | 40900 | 151 |
| 519 | 20240118 | 111900 | 2242827150 | 40900 | 41000 | 41000 | 40900 | 218 |
| 520 | 20240118 | 111800 | 2233890600 | 41000 | 40900 | 41050 | 40900 | 809 |
| 521 | 20240118 | 111700 | 2200721950 | 40950 | 41000 | 41000 | 40700 | 1572 |
| 522 | 20240118 | 111600 | 2136520250 | 40950 | 40900 | 41000 | 40900 | 365 |
| 523 | 20240118 | 111500 | 2121574650 | 40950 | 40800 | 40950 | 40800 | 925 |
| 524 | 20240118 | 111400 | 2083798800 | 40750 | 40750 | 40800 | 40700 | 76 |
| 525 | 20240118 | 111300 | 2080701750 | 40750 | 40800 | 40800 | 40750 | 37 |
| 526 | 20240118 | 111200 | 2079193550 | 40750 | 40700 | 40850 | 40700 | 144 |
| 527 | 20240118 | 111100 | 2073321050 | 40750 | 40750 | 40750 | 40700 | 121 |
| 528 | 20240118 | 111000 | 2068391000 | 40750 | 40750 | 40800 | 40750 | 142 |
| 529 | 20240118 | 110900 | 2062603700 | 40750 | 40700 | 40750 | 40700 | 181 |
| 530 | 20240118 | 110800 | 2055232300 | 40750 | 40800 | 40800 | 40750 | 39 |
| 531 | 20240118 | 110700 | 2053642500 | 40750 | 40750 | 40750 | 40700 | 83 |
| 532 | 20240118 | 110600 | 2050260300 | 40800 | 40800 | 40800 | 40750 | 103 |
| 533 | 20240118 | 110500 | 2046057950 | 40850 | 40900 | 40900 | 40800 | 48 |
| 534 | 20240118 | 110400 | 2044098150 | 40900 | 40800 | 40900 | 40750 | 716 |
| 535 | 20240118 | 110300 | 2014893050 | 40850 | 40800 | 40850 | 40800 | 42 |
| 536 | 20240118 | 110200 | 2013177750 | 40800 | 40850 | 40850 | 40800 | 96 |
| 537 | 20240118 | 110100 | 2009260400 | 40850 | 40800 | 40850 | 40800 | 83 |
| 538 | 20240118 | 110000 | 2005872350 | 40850 | 40850 | 40850 | 40800 | 43 |
| 539 | 20240118 | 105900 | 2004116100 | 40800 | 40850 | 40850 | 40800 | 107 |
| 540 | 20240118 | 105800 | 1999746300 | 40800 | 40750 | 40800 | 40750 | 185 |
| 541 | 20240118 | 105700 | 1992200250 | 40850 | 40800 | 40850 | 40800 | 123 |
| 542 | 20240118 | 105600 | 1987176400 | 40850 | 40850 | 40850 | 40800 | 434 |
| 543 | 20240118 | 105500 | 1969463550 | 40850 | 40850 | 40850 | 40800 | 78 |
| 544 | 20240118 | 105400 | 1966279400 | 40850 | 40850 | 40850 | 40800 | 58 |
| 545 | 20240118 | 105300 | 1963912850 | 40800 | 40750 | 40850 | 40750 | 233 |
| 546 | 20240118 | 105200 | 1954408300 | 40800 | 40750 | 40800 | 40700 | 140 |
| 547 | 20240118 | 105100 | 1948703900 | 40750 | 40650 | 40750 | 40650 | 991 |
| 548 | 20240118 | 105000 | 1908346900 | 40650 | 40700 | 40700 | 40650 | 88 |
| 549 | 20240118 | 104900 | 1904769500 | 40650 | 40650 | 40700 | 40650 | 316 |
| 550 | 20240118 | 104800 | 1891911150 | 40700 | 40700 | 40700 | 40650 | 228 |
| 551 | 20240118 | 104700 | 1882641000 | 40750 | 40700 | 40750 | 40700 | 98 |
| 552 | 20240118 | 104600 | 1878651500 | 40700 | 40750 | 40750 | 40700 | 109 |
| 553 | 20240118 | 104500 | 1874214150 | 40700 | 40700 | 40750 | 40700 | 247 |
| 554 | 20240118 | 104400 | 1864160800 | 40700 | 40750 | 40750 | 40700 | 185 |
| 555 | 20240118 | 104300 | 1856630450 | 40700 | 40750 | 40750 | 40700 | 423 |
| 556 | 20240118 | 104200 | 1839413350 | 40700 | 40700 | 40750 | 40700 | 61 |
| 557 | 20240118 | 104100 | 1836929800 | 40700 | 40750 | 40750 | 40700 | 80 |
| 558 | 20240118 | 104000 | 1833673300 | 40750 | 40700 | 40750 | 40700 | 302 |
| 559 | 20240118 | 103900 | 1821373700 | 40750 | 40750 | 40800 | 40750 | 93 |
| 560 | 20240118 | 103800 | 1817583450 | 40750 | 40800 | 40800 | 40750 | 409 |
| 561 | 20240118 | 103700 | 1800915850 | 40750 | 40800 | 40800 | 40750 | 122 |
| 562 | 20240118 | 103600 | 1795943050 | 40800 | 40750 | 40800 | 40750 | 703 |
| 563 | 20240118 | 103500 | 1767284250 | 40700 | 40750 | 40800 | 40700 | 173 |
| 564 | 20240118 | 103400 | 1760233600 | 40800 | 40750 | 40800 | 40750 | 213 |
| 565 | 20240118 | 103300 | 1751551800 | 40750 | 40750 | 40800 | 40750 | 163 |
| 566 | 20240118 | 103200 | 1744909150 | 40800 | 40800 | 40800 | 40750 | 123 |
| 567 | 20240118 | 103100 | 1739895250 | 40800 | 40800 | 40850 | 40750 | 140 |
| 568 | 20240118 | 103000 | 1734181250 | 40800 | 40750 | 40900 | 40750 | 254 |
| 569 | 20240118 | 102900 | 1723810400 | 40750 | 40750 | 40750 | 40700 | 173 |
| 570 | 20240118 | 102800 | 1716762700 | 40750 | 40750 | 40800 | 40700 | 40 |
| 571 | 20240118 | 102700 | 1715132700 | 40750 | 40750 | 40800 | 40750 | 301 |
| 572 | 20240118 | 102600 | 1702866900 | 40750 | 40700 | 40750 | 40700 | 68 |
| 573 | 20240118 | 102500 | 1700098000 | 40700 | 40700 | 40750 | 40700 | 57 |
| 574 | 20240118 | 102400 | 1697777550 | 40700 | 40750 | 40750 | 40700 | 119 |
| 575 | 20240118 | 102300 | 1692931750 | 40800 | 40800 | 40800 | 40750 | 61 |
| 576 | 20240118 | 102200 | 1690444300 | 40850 | 40850 | 40900 | 40800 | 59 |
| 577 | 20240118 | 102100 | 1688033950 | 40900 | 40800 | 40900 | 40800 | 338 |
| 578 | 20240118 | 102000 | 1674227400 | 40800 | 40750 | 40850 | 40700 | 415 |
| 579 | 20240118 | 101900 | 1657309750 | 40750 | 40650 | 40750 | 40650 | 542 |
| 580 | 20240118 | 101800 | 1635239600 | 40700 | 40700 | 40700 | 40650 | 58 |
| 581 | 20240118 | 101700 | 1632880250 | 40700 | 40600 | 40700 | 40600 | 301 |
| 582 | 20240118 | 101600 | 1620638650 | 40600 | 40650 | 40650 | 40600 | 382 |
| 583 | 20240118 | 101500 | 1605112400 | 40650 | 40600 | 40650 | 40600 | 239 |
| 584 | 20240118 | 101400 | 1595408650 | 40650 | 40700 | 40700 | 40600 | 318 |
| 585 | 20240118 | 101300 | 1582483450 | 40650 | 40700 | 40750 | 40650 | 539 |
| 586 | 20240118 | 101200 | 1560546900 | 40700 | 40800 | 40800 | 40700 | 107 |
| 587 | 20240118 | 101100 | 1556187800 | 40800 | 40750 | 40800 | 40700 | 183 |
| 588 | 20240118 | 101000 | 1548730700 | 40750 | 40650 | 40800 | 40650 | 352 |
| 589 | 20240118 | 100900 | 1534396200 | 40650 | 40600 | 40650 | 40600 | 396 |
| 590 | 20240118 | 100800 | 1518306500 | 40600 | 40650 | 40700 | 40600 | 364 |
| 591 | 20240118 | 100700 | 1503515500 | 40700 | 40750 | 40750 | 40700 | 643 |
| 592 | 20240118 | 100600 | 1477323700 | 40750 | 40750 | 40850 | 40750 | 359 |
| 593 | 20240118 | 100500 | 1462690150 | 40850 | 40700 | 40850 | 40700 | 542 |
| 594 | 20240118 | 100400 | 1440598450 | 40700 | 40700 | 40750 | 40700 | 137 |
| 595 | 20240118 | 100300 | 1435016650 | 40700 | 40800 | 40800 | 40700 | 336 |
| 596 | 20240118 | 100200 | 1421325350 | 40750 | 40800 | 40800 | 40750 | 82 |
| 597 | 20240118 | 100100 | 1417980450 | 40800 | 40900 | 40900 | 40800 | 192 |
| 598 | 20240118 | 100000 | 1410132000 | 40950 | 40750 | 40950 | 40700 | 711 |
| 599 | 20240118 | 095900 | 1381095550 | 40650 | 40850 | 40850 | 40650 | 512 |
| 600 | 20240118 | 095800 | 1360249100 | 40850 | 40900 | 40900 | 40800 | 233 |
| 601 | 20240118 | 095700 | 1350724350 | 40900 | 40900 | 40900 | 40850 | 213 |
| 602 | 20240118 | 095600 | 1342013200 | 40850 | 41000 | 41000 | 40850 | 285 |
| 603 | 20240118 | 095500 | 1330348750 | 41000 | 41000 | 41050 | 40950 | 198 |
| 604 | 20240118 | 095400 | 1322228550 | 40950 | 41000 | 41050 | 40950 | 352 |
| 605 | 20240118 | 095300 | 1307788950 | 41000 | 41000 | 41000 | 40950 | 290 |
| 606 | 20240118 | 095200 | 1295902150 | 40950 | 41100 | 41100 | 40950 | 384 |
| 607 | 20240118 | 095100 | 1280141800 | 41100 | 41050 | 41100 | 41000 | 186 |
| 608 | 20240118 | 095000 | 1272504000 | 41050 | 41050 | 41100 | 40950 | 352 |
| 609 | 20240118 | 094900 | 1258060350 | 41100 | 41000 | 41100 | 41000 | 288 |
| 610 | 20240118 | 094800 | 1246237650 | 41000 | 41050 | 41100 | 41000 | 341 |
| 611 | 20240118 | 094700 | 1232240800 | 41100 | 41050 | 41100 | 41000 | 285 |
| 612 | 20240118 | 094600 | 1220540400 | 41000 | 41000 | 41050 | 40950 | 187 |
| 613 | 20240118 | 094500 | 1212870550 | 41000 | 41000 | 41000 | 40950 | 287 |
| 614 | 20240118 | 094400 | 1201114850 | 41000 | 41000 | 41050 | 40950 | 426 |
| 615 | 20240118 | 094300 | 1183651650 | 41000 | 41050 | 41100 | 41000 | 345 |
| 616 | 20240118 | 094200 | 1169485750 | 41100 | 41100 | 41150 | 41000 | 768 |
| 617 | 20240118 | 094100 | 1137945250 | 41100 | 41000 | 41100 | 41000 | 461 |
| 618 | 20240118 | 094000 | 1119010550 | 41050 | 41050 | 41200 | 41000 | 396 |
| 619 | 20240118 | 093900 | 1102734300 | 41000 | 40950 | 41000 | 40900 | 587 |
| 620 | 20240118 | 093800 | 1078691750 | 40950 | 40900 | 41000 | 40850 | 427 |
| 621 | 20240118 | 093700 | 1061217250 | 40900 | 40650 | 40950 | 40650 | 618 |
| 622 | 20240118 | 093600 | 1035976950 | 40650 | 40450 | 40650 | 40400 | 764 |
| 623 | 20240118 | 093500 | 1005018150 | 40450 | 40400 | 40450 | 40350 | 608 |
| 624 | 20240118 | 093400 | 980456600 | 40400 | 40550 | 40550 | 40400 | 693 |
| 625 | 20240118 | 093300 | 952397750 | 40550 | 40500 | 40550 | 40450 | 263 |
| 626 | 20240118 | 093200 | 941738600 | 40500 | 40500 | 40550 | 40500 | 153 |
| 627 | 20240118 | 093100 | 935539750 | 40500 | 40650 | 40650 | 40500 | 206 |
| 628 | 20240118 | 093000 | 927178950 | 40650 | 40500 | 40650 | 40500 | 472 |
| 629 | 20240118 | 092900 | 908053600 | 40450 | 40450 | 40500 | 40400 | 161 |
| 630 | 20240118 | 092800 | 901536750 | 40450 | 40350 | 40500 | 40300 | 1243 |
| 631 | 20240118 | 092700 | 851351200 | 40350 | 40350 | 40400 | 40300 | 1400 |
| 632 | 20240118 | 092600 | 794916450 | 40350 | 40500 | 40500 | 40350 | 1039 |
| 633 | 20240118 | 092500 | 752915000 | 40500 | 40550 | 40550 | 40500 | 623 |
| 634 | 20240118 | 092400 | 727674400 | 40550 | 40600 | 40650 | 40500 | 219 |
| 635 | 20240118 | 092300 | 718793550 | 40550 | 40500 | 40600 | 40500 | 682 |
| 636 | 20240118 | 092200 | 691164300 | 40500 | 40700 | 40700 | 40500 | 2385 |
| 637 | 20240118 | 092100 | 594289450 | 40650 | 40650 | 40700 | 40650 | 259 |
| 638 | 20240118 | 092000 | 583753400 | 40650 | 40800 | 40800 | 40650 | 881 |
| 639 | 20240118 | 091900 | 547904350 | 40800 | 40850 | 40900 | 40800 | 264 |
| 640 | 20240118 | 091800 | 537124500 | 40850 | 40900 | 40900 | 40850 | 185 |
| 641 | 20240118 | 091700 | 529564000 | 40950 | 41000 | 41000 | 40950 | 391 |
| 642 | 20240118 | 091600 | 513545500 | 40950 | 41000 | 41050 | 40950 | 116 |
| 643 | 20240118 | 091500 | 508789850 | 41000 | 41050 | 41050 | 41000 | 471 |
| 644 | 20240118 | 091400 | 489466050 | 41000 | 41050 | 41100 | 41000 | 901 |
| 645 | 20240118 | 091300 | 452467650 | 41050 | 40950 | 41100 | 40950 | 344 |
| 646 | 20240118 | 091200 | 438363250 | 40950 | 40850 | 40950 | 40750 | 467 |
| 647 | 20240118 | 091100 | 419302250 | 40850 | 40700 | 40850 | 40700 | 425 |
| 648 | 20240118 | 091000 | 401979450 | 40700 | 40850 | 40850 | 40650 | 524 |
| 649 | 20240118 | 090900 | 380637650 | 40850 | 40700 | 40900 | 40650 | 377 |
| 650 | 20240118 | 090800 | 365270500 | 40700 | 40650 | 40700 | 40600 | 969 |
| 651 | 20240118 | 090700 | 325883150 | 40700 | 40700 | 40800 | 40650 | 1062 |
| 652 | 20240118 | 090600 | 282633700 | 40700 | 40650 | 40700 | 40600 | 705 |
| 653 | 20240118 | 090500 | 253967100 | 40650 | 40750 | 40750 | 40600 | 1899 |
| 654 | 20240118 | 090400 | 176733850 | 40750 | 40900 | 40900 | 40750 | 1364 |
| 655 | 20240118 | 090300 | 121052100 | 40900 | 41050 | 41150 | 40900 | 555 |
| 656 | 20240118 | 090200 | 98286250 | 41050 | 41200 | 41200 | 41050 | 274 |
| 657 | 20240118 | 090100 | 87018700 | 41200 | 41000 | 41200 | 40850 | 779 |
| 658 | 20240118 | 090000 | 55112450 | 41000 | 41200 | 41500 | 41000 | 1336 |