38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 204900 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 4225 |
| 3 | 20240118 | 204800 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20240118 | 204700 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20240118 | 204600 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20240118 | 204500 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20240118 | 204400 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20240118 | 204300 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20240118 | 204200 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20240118 | 204100 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20240118 | 204000 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20240118 | 203900 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20240118 | 203800 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20240118 | 203700 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20240118 | 203600 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20240118 | 203500 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20240118 | 203400 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20240118 | 203300 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20240118 | 203200 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20240118 | 203100 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20240118 | 203000 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20240118 | 202900 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20240118 | 202800 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20240118 | 202700 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20240118 | 202600 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20240118 | 202500 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20240118 | 202400 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20240118 | 202300 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20240118 | 202200 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20240118 | 202100 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20240118 | 202000 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20240118 | 201900 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 4225 |
| 33 | 20240118 | 201800 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20240118 | 201700 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20240118 | 201600 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20240118 | 201500 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20240118 | 201400 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20240118 | 201300 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20240118 | 201200 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20240118 | 201100 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20240118 | 201000 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20240118 | 200900 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20240118 | 200800 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20240118 | 200700 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20240118 | 200600 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20240118 | 200500 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20240118 | 200400 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20240118 | 200300 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20240118 | 200200 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20240118 | 200100 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20240118 | 200000 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20240118 | 195900 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20240118 | 195800 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20240118 | 195700 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20240118 | 195600 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20240118 | 195500 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20240118 | 195400 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20240118 | 195300 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20240118 | 195200 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20240118 | 195100 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20240118 | 195000 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20240118 | 194900 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 4225 |
| 63 | 20240118 | 194800 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20240118 | 194700 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20240118 | 194600 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20240118 | 194500 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20240118 | 194400 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20240118 | 194300 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20240118 | 194200 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20240118 | 194100 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20240118 | 194000 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20240118 | 193900 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20240118 | 193800 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20240118 | 193700 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20240118 | 193600 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20240118 | 193500 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20240118 | 193400 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20240118 | 193300 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20240118 | 193200 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20240118 | 193100 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20240118 | 193000 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20240118 | 192900 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20240118 | 192800 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20240118 | 192700 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20240118 | 192600 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20240118 | 192500 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20240118 | 192400 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20240118 | 192300 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20240118 | 192200 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20240118 | 192100 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20240118 | 192000 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20240118 | 191900 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 4225 |
| 93 | 20240118 | 191800 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20240118 | 191700 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20240118 | 191600 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20240118 | 191500 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20240118 | 191400 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20240118 | 191300 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20240118 | 191200 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20240118 | 191100 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20240118 | 191000 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20240118 | 190900 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20240118 | 190800 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20240118 | 190700 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20240118 | 190600 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20240118 | 190500 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20240118 | 190400 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20240118 | 190300 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20240118 | 190200 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20240118 | 190100 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20240118 | 190000 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20240118 | 185900 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20240118 | 185800 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20240118 | 185700 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20240118 | 185600 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20240118 | 185500 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20240118 | 185400 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20240118 | 185300 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20240118 | 185200 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20240118 | 185100 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20240118 | 185000 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20240118 | 184900 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 4225 |
| 123 | 20240118 | 184800 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20240118 | 184700 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20240118 | 184600 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20240118 | 184500 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20240118 | 184400 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20240118 | 184300 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20240118 | 184200 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20240118 | 184100 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20240118 | 184000 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20240118 | 183900 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20240118 | 183800 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20240118 | 183700 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20240118 | 183600 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20240118 | 183500 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20240118 | 183400 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20240118 | 183300 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20240118 | 183200 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20240118 | 183100 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20240118 | 183000 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20240118 | 182900 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20240118 | 182800 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20240118 | 182700 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20240118 | 182600 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20240118 | 182500 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20240118 | 182400 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20240118 | 182300 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20240118 | 182200 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20240118 | 182100 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20240118 | 182000 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20240118 | 181900 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 4225 |
| 153 | 20240118 | 181800 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20240118 | 181700 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20240118 | 181600 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20240118 | 181500 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20240118 | 181400 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20240118 | 181300 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20240118 | 181200 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20240118 | 181100 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20240118 | 181000 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20240118 | 180900 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20240118 | 180800 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20240118 | 180700 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20240118 | 180600 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20240118 | 180500 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20240118 | 180400 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20240118 | 180300 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20240118 | 180200 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20240118 | 180100 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20240118 | 180000 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20240118 | 175900 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20240118 | 175800 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20240118 | 175700 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20240118 | 175600 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20240118 | 175500 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20240118 | 175400 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20240118 | 175300 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20240118 | 175200 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20240118 | 175100 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20240118 | 175000 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20240118 | 174900 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 4225 |
| 183 | 20240118 | 174800 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20240118 | 174700 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20240118 | 174600 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20240118 | 174500 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20240118 | 174400 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20240118 | 174300 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20240118 | 174200 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20240118 | 174100 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20240118 | 174000 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20240118 | 173900 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20240118 | 173800 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20240118 | 173700 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20240118 | 173600 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20240118 | 173500 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20240118 | 173400 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20240118 | 173300 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20240118 | 173200 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20240118 | 173100 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20240118 | 173000 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20240118 | 172900 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20240118 | 172800 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20240118 | 172700 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20240118 | 172600 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20240118 | 172500 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20240118 | 172400 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20240118 | 172300 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20240118 | 172200 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20240118 | 172100 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20240118 | 172000 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20240118 | 171900 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 4225 |
| 213 | 20240118 | 171800 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20240118 | 171700 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 215 | 20240118 | 171600 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20240118 | 171500 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20240118 | 171400 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20240118 | 171300 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20240118 | 171200 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20240118 | 171100 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 221 | 20240118 | 171000 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 222 | 20240118 | 170900 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 223 | 20240118 | 170800 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 224 | 20240118 | 170700 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 225 | 20240118 | 170600 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 226 | 20240118 | 170500 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 227 | 20240118 | 170400 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 228 | 20240118 | 170300 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 229 | 20240118 | 170200 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 230 | 20240118 | 170100 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 231 | 20240118 | 170000 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 232 | 20240118 | 165900 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 233 | 20240118 | 165800 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 234 | 20240118 | 165700 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 235 | 20240118 | 165600 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 236 | 20240118 | 165500 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 237 | 20240118 | 165400 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 238 | 20240118 | 165300 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 239 | 20240118 | 165200 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 240 | 20240118 | 165100 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 241 | 20240118 | 165000 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 242 | 20240118 | 164900 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 4225 |
| 243 | 20240118 | 164800 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 244 | 20240118 | 164700 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 245 | 20240118 | 164600 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 246 | 20240118 | 164500 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 247 | 20240118 | 164400 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 248 | 20240118 | 164300 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 249 | 20240118 | 164200 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 250 | 20240118 | 164100 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 251 | 20240118 | 164000 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 252 | 20240118 | 163900 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 253 | 20240118 | 163800 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 254 | 20240118 | 163700 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 255 | 20240118 | 163600 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 256 | 20240118 | 163500 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 257 | 20240118 | 163400 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 258 | 20240118 | 163300 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 259 | 20240118 | 163200 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 260 | 20240118 | 163100 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 261 | 20240118 | 163000 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 262 | 20240118 | 162900 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 263 | 20240118 | 162800 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 264 | 20240118 | 162700 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 265 | 20240118 | 162600 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 266 | 20240118 | 162500 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 267 | 20240118 | 162400 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 268 | 20240118 | 162300 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 269 | 20240118 | 162200 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 270 | 20240118 | 162100 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 271 | 20240118 | 162000 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 272 | 20240118 | 161900 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 4225 |
| 273 | 20240118 | 161800 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 274 | 20240118 | 161700 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 275 | 20240118 | 161600 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 276 | 20240118 | 161500 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 277 | 20240118 | 161400 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 278 | 20240118 | 161300 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 279 | 20240118 | 161200 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 280 | 20240118 | 161100 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 281 | 20240118 | 161000 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 282 | 20240118 | 160900 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 283 | 20240118 | 160800 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 284 | 20240118 | 160700 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 285 | 20240118 | 160600 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 286 | 20240118 | 160500 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 287 | 20240118 | 160400 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 288 | 20240118 | 160300 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 289 | 20240118 | 160200 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 290 | 20240118 | 160100 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 291 | 20240118 | 160000 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 292 | 20240118 | 155900 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 293 | 20240118 | 155800 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 294 | 20240118 | 155700 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 295 | 20240118 | 155600 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 296 | 20240118 | 155500 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 297 | 20240118 | 155400 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 298 | 20240118 | 155300 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 299 | 20240118 | 155200 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 300 | 20240118 | 155100 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 301 | 20240118 | 155000 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 302 | 20240118 | 154900 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 4225 |
| 303 | 20240118 | 154800 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 304 | 20240118 | 154700 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 305 | 20240118 | 154600 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 306 | 20240118 | 154500 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 307 | 20240118 | 154400 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 308 | 20240118 | 154300 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 309 | 20240118 | 154200 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 310 | 20240118 | 154100 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 311 | 20240118 | 154000 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 312 | 20240118 | 153900 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 313 | 20240118 | 153800 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 314 | 20240118 | 153700 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 315 | 20240118 | 153600 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 316 | 20240118 | 153500 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 317 | 20240118 | 153400 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 318 | 20240118 | 153300 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 319 | 20240118 | 153200 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 320 | 20240118 | 153100 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 321 | 20240118 | 153000 | 11966944300 | 23800 | 23800 | 23800 | 23800 | 4225 |
| 322 | 20240118 | 152900 | 11866389300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 323 | 20240118 | 152800 | 11866389300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 324 | 20240118 | 152700 | 11866389300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 325 | 20240118 | 152600 | 11866389300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 326 | 20240118 | 152500 | 11866389300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 327 | 20240118 | 152400 | 11866389300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 328 | 20240118 | 152300 | 11866389300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 329 | 20240118 | 152200 | 11866389300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 330 | 20240118 | 152100 | 11866389300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 331 | 20240118 | 152000 | 11866389300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 332 | 20240118 | 151900 | 11866389300 | 23800 | 23850 | 23850 | 23750 | 1083 |
| 333 | 20240118 | 151800 | 11840572800 | 23850 | 23700 | 23850 | 23700 | 91 |
| 334 | 20240118 | 151700 | 11838402950 | 23850 | 23850 | 23850 | 23700 | 3135 |
| 335 | 20240118 | 151600 | 11764019400 | 23850 | 23850 | 23850 | 23750 | 716 |
| 336 | 20240118 | 151500 | 11746977850 | 23800 | 23800 | 23850 | 23750 | 2198 |
| 337 | 20240118 | 151400 | 11694565250 | 23800 | 23800 | 23850 | 23750 | 198 |
| 338 | 20240118 | 151300 | 11689851000 | 23800 | 23800 | 23850 | 23750 | 917 |
| 339 | 20240118 | 151200 | 11668009300 | 23800 | 23750 | 23800 | 23750 | 151 |
| 340 | 20240118 | 151100 | 11664415600 | 23750 | 23750 | 23800 | 23750 | 495 |
| 341 | 20240118 | 151000 | 11652638650 | 23800 | 23700 | 23800 | 23700 | 1343 |
| 342 | 20240118 | 150900 | 11620714200 | 23700 | 23800 | 23850 | 23700 | 189 |
| 343 | 20240118 | 150800 | 11616225700 | 23750 | 23850 | 23850 | 23750 | 383 |
| 344 | 20240118 | 150700 | 11607109200 | 23850 | 23800 | 23850 | 23750 | 920 |
| 345 | 20240118 | 150600 | 11585193400 | 23800 | 23750 | 23800 | 23750 | 406 |
| 346 | 20240118 | 150500 | 11575531200 | 23750 | 23750 | 23800 | 23650 | 243 |
| 347 | 20240118 | 150400 | 11569763650 | 23800 | 23800 | 23850 | 23750 | 405 |
| 348 | 20240118 | 150300 | 11560110550 | 23800 | 23800 | 23850 | 23800 | 115 |
| 349 | 20240118 | 150200 | 11557371650 | 23850 | 23800 | 23850 | 23800 | 770 |
| 350 | 20240118 | 150100 | 11539042650 | 23800 | 23850 | 23850 | 23800 | 126 |
| 351 | 20240118 | 150000 | 11536037850 | 23850 | 23800 | 23850 | 23750 | 1456 |
| 352 | 20240118 | 145900 | 11501382550 | 23800 | 23800 | 23800 | 23550 | 1427 |
| 353 | 20240118 | 145800 | 11467559650 | 23800 | 23800 | 23800 | 23800 | 231 |
| 354 | 20240118 | 145700 | 11462061850 | 23750 | 23850 | 23850 | 23750 | 616 |
| 355 | 20240118 | 145600 | 11447386750 | 23750 | 23800 | 23850 | 23750 | 808 |
| 356 | 20240118 | 145500 | 11428181550 | 23800 | 23850 | 23850 | 23750 | 887 |
| 357 | 20240118 | 145400 | 11407085400 | 23850 | 23750 | 23850 | 23750 | 485 |
| 358 | 20240118 | 145300 | 11395518750 | 23850 | 23800 | 23850 | 23800 | 935 |
| 359 | 20240118 | 145200 | 11373222700 | 23800 | 23850 | 23850 | 23800 | 773 |
| 360 | 20240118 | 145100 | 11354819950 | 23850 | 23850 | 23850 | 23850 | 412 |
| 361 | 20240118 | 145000 | 11344993750 | 23850 | 23800 | 23850 | 23800 | 1198 |
| 362 | 20240118 | 144900 | 11316458300 | 23800 | 23800 | 23800 | 23750 | 709 |
| 363 | 20240118 | 144800 | 11299586850 | 23800 | 23800 | 23800 | 23750 | 567 |
| 364 | 20240118 | 144700 | 11286093550 | 23750 | 23800 | 23800 | 23750 | 320 |
| 365 | 20240118 | 144600 | 11278480250 | 23800 | 23850 | 23850 | 23750 | 984 |
| 366 | 20240118 | 144500 | 11255045900 | 23800 | 23850 | 23850 | 23800 | 1919 |
| 367 | 20240118 | 144400 | 11209352750 | 23850 | 23850 | 23850 | 23800 | 729 |
| 368 | 20240118 | 144300 | 11191969800 | 23850 | 23800 | 23850 | 23750 | 953 |
| 369 | 20240118 | 144200 | 11169271500 | 23800 | 23750 | 23800 | 23750 | 2176 |
| 370 | 20240118 | 144100 | 11117486600 | 23750 | 23800 | 23800 | 23700 | 1006 |
| 371 | 20240118 | 144000 | 11093592900 | 23800 | 23700 | 23800 | 23700 | 434 |
| 372 | 20240118 | 143900 | 11083277650 | 23700 | 23650 | 23750 | 23650 | 918 |
| 373 | 20240118 | 143800 | 11061494150 | 23650 | 23700 | 23700 | 23650 | 1560 |
| 374 | 20240118 | 143700 | 11024544200 | 23700 | 23700 | 23700 | 23650 | 714 |
| 375 | 20240118 | 143600 | 11007623500 | 23650 | 23650 | 23700 | 23650 | 323 |
| 376 | 20240118 | 143500 | 10999969900 | 23700 | 23650 | 23700 | 23650 | 644 |
| 377 | 20240118 | 143400 | 10984709750 | 23700 | 23700 | 23700 | 23600 | 1463 |
| 378 | 20240118 | 143300 | 10950110650 | 23650 | 23700 | 23700 | 23650 | 420 |
| 379 | 20240118 | 143200 | 10940164200 | 23700 | 23700 | 23700 | 23650 | 813 |
| 380 | 20240118 | 143100 | 10920917000 | 23650 | 23600 | 23700 | 23600 | 915 |
| 381 | 20240118 | 143000 | 10899293250 | 23600 | 23600 | 23650 | 23550 | 472 |
| 382 | 20240118 | 142900 | 10888151600 | 23550 | 23550 | 23600 | 23500 | 610 |
| 383 | 20240118 | 142800 | 10873809200 | 23600 | 23650 | 23650 | 23600 | 343 |
| 384 | 20240118 | 142700 | 10865700400 | 23600 | 23600 | 23650 | 23550 | 307 |
| 385 | 20240118 | 142600 | 10858454950 | 23600 | 23650 | 23650 | 23550 | 153 |
| 386 | 20240118 | 142500 | 10854841800 | 23600 | 23600 | 23650 | 23500 | 169 |
| 387 | 20240118 | 142400 | 10850850550 | 23550 | 23600 | 23600 | 23500 | 653 |
| 388 | 20240118 | 142300 | 10835470400 | 23600 | 23700 | 23700 | 23550 | 699 |
| 389 | 20240118 | 142200 | 10818962250 | 23700 | 23750 | 23750 | 23650 | 415 |
| 390 | 20240118 | 142100 | 10809127700 | 23700 | 23700 | 23750 | 23650 | 183 |
| 391 | 20240118 | 142000 | 10804790750 | 23650 | 23650 | 23750 | 23650 | 1033 |
| 392 | 20240118 | 141900 | 10780276250 | 23650 | 23700 | 23700 | 23650 | 396 |
| 393 | 20240118 | 141800 | 10770893100 | 23700 | 23700 | 23700 | 23650 | 244 |
| 394 | 20240118 | 141700 | 10765111300 | 23700 | 23700 | 23700 | 23650 | 372 |
| 395 | 20240118 | 141600 | 10756308650 | 23650 | 23650 | 23700 | 23600 | 1424 |
| 396 | 20240118 | 141500 | 10722588700 | 23600 | 23650 | 23650 | 23600 | 430 |
| 397 | 20240118 | 141400 | 10712431000 | 23650 | 23600 | 23650 | 23600 | 191 |
| 398 | 20240118 | 141300 | 10707916250 | 23600 | 23600 | 23650 | 23600 | 401 |
| 399 | 20240118 | 141200 | 10698437900 | 23650 | 23600 | 23650 | 23600 | 243 |
| 400 | 20240118 | 141100 | 10692692200 | 23600 | 23600 | 23650 | 23600 | 589 |
| 401 | 20240118 | 141000 | 10678776750 | 23600 | 23650 | 23650 | 23600 | 233 |
| 402 | 20240118 | 140900 | 10673268800 | 23600 | 23600 | 23650 | 23600 | 101 |
| 403 | 20240118 | 140800 | 10670882200 | 23600 | 23550 | 23650 | 23500 | 326 |
| 404 | 20240118 | 140700 | 10663197100 | 23550 | 23600 | 23600 | 23500 | 606 |
| 405 | 20240118 | 140600 | 10648913900 | 23650 | 23600 | 23650 | 23600 | 232 |
| 406 | 20240118 | 140500 | 10643431600 | 23600 | 23650 | 23650 | 23600 | 375 |
| 407 | 20240118 | 140400 | 10634564200 | 23650 | 23650 | 23650 | 23600 | 892 |
| 408 | 20240118 | 140300 | 10613483650 | 23650 | 23750 | 23750 | 23650 | 813 |
| 409 | 20240118 | 140200 | 10594235250 | 23700 | 23600 | 23700 | 23600 | 1484 |
| 410 | 20240118 | 140100 | 10559117500 | 23550 | 23500 | 23550 | 23500 | 1806 |
| 411 | 20240118 | 140000 | 10516649750 | 23450 | 23450 | 23500 | 23450 | 595 |
| 412 | 20240118 | 135900 | 10502682000 | 23400 | 23450 | 23500 | 23400 | 812 |
| 413 | 20240118 | 135800 | 10483640250 | 23450 | 23400 | 23450 | 23400 | 355 |
| 414 | 20240118 | 135700 | 10475317500 | 23450 | 23400 | 23450 | 23350 | 819 |
| 415 | 20240118 | 135600 | 10456126400 | 23400 | 23350 | 23450 | 23350 | 892 |
| 416 | 20240118 | 135500 | 10435282950 | 23400 | 23450 | 23500 | 23400 | 599 |
| 417 | 20240118 | 135400 | 10421236300 | 23450 | 23450 | 23450 | 23400 | 226 |
| 418 | 20240118 | 135300 | 10415945950 | 23500 | 23450 | 23500 | 23450 | 201 |
| 419 | 20240118 | 135200 | 10411223050 | 23450 | 23500 | 23500 | 23350 | 3568 |
| 420 | 20240118 | 135100 | 10327856500 | 23500 | 23500 | 23500 | 23450 | 420 |
| 421 | 20240118 | 135000 | 10317987950 | 23500 | 23450 | 23500 | 23400 | 173 |
| 422 | 20240118 | 134900 | 10313924100 | 23450 | 23400 | 23450 | 23400 | 433 |
| 423 | 20240118 | 134800 | 10303774200 | 23400 | 23300 | 23450 | 23250 | 530 |
| 424 | 20240118 | 134700 | 10291391500 | 23250 | 23450 | 23550 | 23200 | 11277 |
| 425 | 20240118 | 134600 | 10028589650 | 23500 | 23500 | 23550 | 23400 | 1165 |
| 426 | 20240118 | 134500 | 10001254050 | 23500 | 23450 | 23500 | 23400 | 1076 |
| 427 | 20240118 | 134400 | 9976044450 | 23400 | 23450 | 23450 | 23400 | 2518 |
| 428 | 20240118 | 134300 | 9917059200 | 23350 | 23450 | 23500 | 23350 | 2374 |
| 429 | 20240118 | 134200 | 9861539100 | 23500 | 23550 | 23550 | 23450 | 632 |
| 430 | 20240118 | 134100 | 9846687100 | 23500 | 23400 | 23600 | 23400 | 651 |
| 431 | 20240118 | 134000 | 9831383600 | 23400 | 23400 | 23450 | 23400 | 180 |
| 432 | 20240118 | 133900 | 9827170350 | 23400 | 23500 | 23500 | 23400 | 3032 |
| 433 | 20240118 | 133800 | 9756206850 | 23450 | 23500 | 23500 | 23450 | 568 |
| 434 | 20240118 | 133700 | 9742875300 | 23500 | 23750 | 23750 | 23500 | 4819 |
| 435 | 20240118 | 133600 | 9629487250 | 23750 | 23700 | 23750 | 23600 | 2051 |
| 436 | 20240118 | 133500 | 9581026100 | 23750 | 23750 | 23750 | 23700 | 376 |
| 437 | 20240118 | 133400 | 9572111750 | 23750 | 23800 | 23800 | 23750 | 260 |
| 438 | 20240118 | 133300 | 9565929400 | 23750 | 23800 | 23800 | 23750 | 836 |
| 439 | 20240118 | 133200 | 9546033600 | 23800 | 23800 | 23800 | 23750 | 213 |
| 440 | 20240118 | 133100 | 9540964800 | 23800 | 23800 | 23800 | 23800 | 110 |
| 441 | 20240118 | 133000 | 9538346800 | 23750 | 23700 | 23750 | 23700 | 430 |
| 442 | 20240118 | 132900 | 9528150750 | 23700 | 23750 | 23800 | 23700 | 75 |
| 443 | 20240118 | 132800 | 9526368300 | 23750 | 23800 | 23800 | 23750 | 2279 |
| 444 | 20240118 | 132700 | 9472131850 | 23800 | 23800 | 23800 | 23750 | 82 |
| 445 | 20240118 | 132600 | 9470180600 | 23800 | 23800 | 23800 | 23800 | 27 |
| 446 | 20240118 | 132500 | 9469538000 | 23800 | 23750 | 23800 | 23700 | 499 |
| 447 | 20240118 | 132400 | 9457689650 | 23750 | 23700 | 23750 | 23700 | 143 |
| 448 | 20240118 | 132300 | 9454294000 | 23750 | 23800 | 23800 | 23700 | 363 |
| 449 | 20240118 | 132200 | 9445674800 | 23750 | 23750 | 23750 | 23700 | 481 |
| 450 | 20240118 | 132100 | 9434251650 | 23750 | 23700 | 23750 | 23700 | 31 |
| 451 | 20240118 | 132000 | 9433515600 | 23750 | 23700 | 23750 | 23700 | 935 |
| 452 | 20240118 | 131900 | 9411340050 | 23700 | 23600 | 23700 | 23600 | 341 |
| 453 | 20240118 | 131800 | 9403263700 | 23600 | 23600 | 23650 | 23500 | 2116 |
| 454 | 20240118 | 131700 | 9353418950 | 23650 | 23600 | 23700 | 23600 | 411 |
| 455 | 20240118 | 131600 | 9343688000 | 23600 | 23700 | 23700 | 23600 | 582 |
| 456 | 20240118 | 131500 | 9329938250 | 23700 | 23700 | 23700 | 23650 | 230 |
| 457 | 20240118 | 131400 | 9324493200 | 23650 | 23700 | 23700 | 23650 | 192 |
| 458 | 20240118 | 131300 | 9319947900 | 23650 | 23650 | 23700 | 23650 | 137 |
| 459 | 20240118 | 131200 | 9316704050 | 23700 | 23650 | 23750 | 23600 | 1542 |
| 460 | 20240118 | 131100 | 9280187300 | 23600 | 23600 | 23650 | 23600 | 929 |
| 461 | 20240118 | 131000 | 9258217200 | 23600 | 23650 | 23650 | 23600 | 181 |
| 462 | 20240118 | 130900 | 9253940750 | 23600 | 23600 | 23650 | 23600 | 246 |
| 463 | 20240118 | 130800 | 9248127450 | 23600 | 23550 | 23600 | 23550 | 558 |
| 464 | 20240118 | 130700 | 9234984400 | 23650 | 23750 | 23750 | 23600 | 2659 |
| 465 | 20240118 | 130600 | 9172074550 | 23700 | 23650 | 23700 | 23650 | 1238 |
| 466 | 20240118 | 130500 | 9142750800 | 23550 | 23600 | 23600 | 23550 | 898 |
| 467 | 20240118 | 130400 | 9121558600 | 23650 | 23650 | 23650 | 23600 | 149 |
| 468 | 20240118 | 130300 | 9118035200 | 23650 | 23550 | 23650 | 23550 | 1398 |
| 469 | 20240118 | 130200 | 9085077800 | 23600 | 23650 | 23650 | 23550 | 582 |
| 470 | 20240118 | 130100 | 9071352250 | 23600 | 23650 | 23700 | 23550 | 320 |
| 471 | 20240118 | 130000 | 9063789500 | 23600 | 23600 | 23650 | 23600 | 92 |
| 472 | 20240118 | 125900 | 9061614000 | 23650 | 23600 | 23650 | 23600 | 60 |
| 473 | 20240118 | 125800 | 9060195500 | 23600 | 23650 | 23650 | 23600 | 355 |
| 474 | 20240118 | 125700 | 9051806750 | 23650 | 23650 | 23650 | 23650 | 367 |
| 475 | 20240118 | 125600 | 9043127200 | 23650 | 23700 | 23700 | 23650 | 254 |
| 476 | 20240118 | 125500 | 9037117400 | 23650 | 23700 | 23700 | 23650 | 73 |
| 477 | 20240118 | 125400 | 9035389850 | 23600 | 23600 | 23700 | 23600 | 205 |
| 478 | 20240118 | 125300 | 9030551750 | 23700 | 23700 | 23700 | 23600 | 1307 |
| 479 | 20240118 | 125200 | 8999625700 | 23700 | 23650 | 23700 | 23650 | 45 |
| 480 | 20240118 | 125100 | 8998561400 | 23650 | 23650 | 23650 | 23650 | 49 |
| 481 | 20240118 | 125000 | 8997402550 | 23700 | 23650 | 23700 | 23650 | 386 |
| 482 | 20240118 | 124900 | 8988256050 | 23650 | 23650 | 23650 | 23650 | 166 |
| 483 | 20240118 | 124800 | 8984330150 | 23700 | 23700 | 23700 | 23700 | 1 |
| 484 | 20240118 | 124700 | 8984306450 | 23700 | 23650 | 23700 | 23650 | 239 |
| 485 | 20240118 | 124600 | 8978647200 | 23650 | 23700 | 23700 | 23600 | 610 |
| 486 | 20240118 | 124500 | 8964229250 | 23750 | 23750 | 23750 | 23750 | 216 |
| 487 | 20240118 | 124400 | 8959099250 | 23700 | 23750 | 23750 | 23700 | 561 |
| 488 | 20240118 | 124300 | 8945787400 | 23750 | 23750 | 23800 | 23750 | 167 |
| 489 | 20240118 | 124200 | 8941815550 | 23750 | 23750 | 23750 | 23750 | 138 |
| 490 | 20240118 | 124100 | 8938538050 | 23700 | 23700 | 23750 | 23700 | 90 |
| 491 | 20240118 | 124000 | 8936400750 | 23700 | 23750 | 23750 | 23700 | 260 |
| 492 | 20240118 | 123900 | 8930225800 | 23750 | 23700 | 23750 | 23700 | 415 |
| 493 | 20240118 | 123800 | 8920374800 | 23700 | 23700 | 23750 | 23700 | 236 |
| 494 | 20240118 | 123700 | 8914777300 | 23700 | 23700 | 23700 | 23700 | 14 |
| 495 | 20240118 | 123600 | 8914445500 | 23750 | 23650 | 23750 | 23650 | 487 |
| 496 | 20240118 | 123500 | 8902906250 | 23750 | 23650 | 23750 | 23650 | 145 |
| 497 | 20240118 | 123400 | 8899466350 | 23700 | 23650 | 23700 | 23650 | 497 |
| 498 | 20240118 | 123300 | 8887693700 | 23650 | 23500 | 23650 | 23500 | 359 |
| 499 | 20240118 | 123200 | 8879242450 | 23550 | 23700 | 23700 | 23550 | 1117 |
| 500 | 20240118 | 123100 | 8852893800 | 23650 | 23700 | 23700 | 23650 | 222 |
| 501 | 20240118 | 123000 | 8847632700 | 23700 | 23650 | 23700 | 23650 | 67 |
| 502 | 20240118 | 122900 | 8846045600 | 23700 | 23700 | 23750 | 23650 | 346 |
| 503 | 20240118 | 122800 | 8837846450 | 23750 | 23750 | 23750 | 23700 | 452 |
| 504 | 20240118 | 122700 | 8827125550 | 23750 | 23700 | 23750 | 23700 | 54 |
| 505 | 20240118 | 122600 | 8825843250 | 23700 | 23700 | 23750 | 23700 | 465 |
| 506 | 20240118 | 122500 | 8814801700 | 23700 | 23700 | 23700 | 23700 | 1243 |
| 507 | 20240118 | 122400 | 8785342600 | 23650 | 23700 | 23700 | 23600 | 471 |
| 508 | 20240118 | 122300 | 8774195450 | 23700 | 23700 | 23700 | 23700 | 294 |
| 509 | 20240118 | 122200 | 8767227650 | 23700 | 23650 | 23700 | 23650 | 170 |
| 510 | 20240118 | 122100 | 8763200450 | 23700 | 23700 | 23700 | 23650 | 325 |
| 511 | 20240118 | 122000 | 8755508150 | 23700 | 23700 | 23700 | 23650 | 373 |
| 512 | 20240118 | 121900 | 8746668750 | 23700 | 23650 | 23700 | 23600 | 1370 |
| 513 | 20240118 | 121800 | 8714202500 | 23600 | 23650 | 23650 | 23500 | 1363 |
| 514 | 20240118 | 121700 | 8682061600 | 23650 | 23650 | 23650 | 23650 | 479 |
| 515 | 20240118 | 121600 | 8670733250 | 23650 | 23600 | 23650 | 23600 | 498 |
| 516 | 20240118 | 121500 | 8658967900 | 23600 | 23550 | 23600 | 23550 | 1182 |
| 517 | 20240118 | 121400 | 8631078400 | 23600 | 23550 | 23600 | 23550 | 646 |
| 518 | 20240118 | 121300 | 8615864400 | 23550 | 23500 | 23550 | 23500 | 500 |
| 519 | 20240118 | 121200 | 8604101950 | 23500 | 23550 | 23550 | 23450 | 245 |
| 520 | 20240118 | 121100 | 8598355500 | 23600 | 23500 | 23600 | 23450 | 833 |
| 521 | 20240118 | 121000 | 8578730850 | 23500 | 23500 | 23500 | 23400 | 499 |
| 522 | 20240118 | 120900 | 8567004450 | 23400 | 23400 | 23500 | 23350 | 707 |
| 523 | 20240118 | 120800 | 8550428800 | 23400 | 23400 | 23500 | 23400 | 925 |
| 524 | 20240118 | 120700 | 8528779400 | 23500 | 23450 | 23500 | 23400 | 777 |
| 525 | 20240118 | 120600 | 8510561100 | 23450 | 23500 | 23500 | 23450 | 138 |
| 526 | 20240118 | 120500 | 8507320550 | 23500 | 23500 | 23500 | 23450 | 440 |
| 527 | 20240118 | 120400 | 8496982200 | 23500 | 23450 | 23500 | 23450 | 967 |
| 528 | 20240118 | 120300 | 8474277450 | 23500 | 23500 | 23550 | 23500 | 451 |
| 529 | 20240118 | 120200 | 8463662850 | 23500 | 23500 | 23500 | 23500 | 89 |
| 530 | 20240118 | 120100 | 8461571350 | 23500 | 23450 | 23500 | 23450 | 258 |
| 531 | 20240118 | 120000 | 8455514800 | 23450 | 23500 | 23500 | 23450 | 829 |
| 532 | 20240118 | 115900 | 8436050500 | 23500 | 23450 | 23500 | 23450 | 872 |
| 533 | 20240118 | 115800 | 8415561050 | 23450 | 23400 | 23450 | 23400 | 549 |
| 534 | 20240118 | 115700 | 8402697700 | 23450 | 23450 | 23500 | 23400 | 442 |
| 535 | 20240118 | 115600 | 8392331050 | 23450 | 23500 | 23550 | 23450 | 1006 |
| 536 | 20240118 | 115500 | 8368699500 | 23550 | 23700 | 23700 | 23550 | 5243 |
| 537 | 20240118 | 115400 | 8244999000 | 23650 | 23500 | 23650 | 23500 | 4233 |
| 538 | 20240118 | 115300 | 8145292900 | 23500 | 23650 | 23650 | 23450 | 8805 |
| 539 | 20240118 | 115200 | 7937530850 | 23650 | 23750 | 23750 | 23650 | 2239 |
| 540 | 20240118 | 115100 | 7884550000 | 23800 | 23800 | 23800 | 23750 | 307 |
| 541 | 20240118 | 115000 | 7877243650 | 23750 | 23750 | 23800 | 23700 | 316 |
| 542 | 20240118 | 114900 | 7869747250 | 23700 | 23750 | 23750 | 23700 | 667 |
| 543 | 20240118 | 114800 | 7853928700 | 23750 | 23750 | 23800 | 23700 | 945 |
| 544 | 20240118 | 114700 | 7831521950 | 23700 | 23750 | 23800 | 23700 | 1146 |
| 545 | 20240118 | 114600 | 7804351450 | 23750 | 23800 | 23800 | 23750 | 664 |
| 546 | 20240118 | 114500 | 7788568850 | 23750 | 23800 | 23800 | 23750 | 208 |
| 547 | 20240118 | 114400 | 7783618800 | 23900 | 23800 | 23900 | 23800 | 630 |
| 548 | 20240118 | 114300 | 7768591500 | 23850 | 23750 | 23850 | 23750 | 1588 |
| 549 | 20240118 | 114200 | 7730778300 | 23850 | 23850 | 23850 | 23750 | 178 |
| 550 | 20240118 | 114100 | 7726543950 | 23800 | 23800 | 23850 | 23800 | 505 |
| 551 | 20240118 | 114000 | 7714511400 | 23850 | 23800 | 23850 | 23800 | 245 |
| 552 | 20240118 | 113900 | 7708669550 | 23800 | 23900 | 23900 | 23800 | 493 |
| 553 | 20240118 | 113800 | 7696890700 | 23900 | 23900 | 23900 | 23800 | 188 |
| 554 | 20240118 | 113700 | 7692407350 | 23850 | 23850 | 23850 | 23750 | 1094 |
| 555 | 20240118 | 113600 | 7666384600 | 23850 | 23850 | 23900 | 23850 | 130 |
| 556 | 20240118 | 113500 | 7663281050 | 23850 | 23850 | 23900 | 23800 | 461 |
| 557 | 20240118 | 113400 | 7652288000 | 23900 | 23900 | 23950 | 23850 | 393 |
| 558 | 20240118 | 113300 | 7642895200 | 23900 | 23950 | 23950 | 23900 | 1204 |
| 559 | 20240118 | 113200 | 7614069550 | 23800 | 23800 | 23900 | 23800 | 1362 |
| 560 | 20240118 | 113100 | 7581583050 | 23800 | 23850 | 23850 | 23800 | 86 |
| 561 | 20240118 | 113000 | 7579535750 | 23850 | 23850 | 23900 | 23800 | 816 |
| 562 | 20240118 | 112900 | 7560073900 | 23850 | 23950 | 23950 | 23800 | 200 |
| 563 | 20240118 | 112800 | 7555289350 | 23950 | 23900 | 23950 | 23800 | 1196 |
| 564 | 20240118 | 112700 | 7526713100 | 23950 | 23900 | 23950 | 23850 | 294 |
| 565 | 20240118 | 112600 | 7519684150 | 23900 | 23750 | 23900 | 23750 | 1748 |
| 566 | 20240118 | 112500 | 7477934250 | 23800 | 23750 | 23850 | 23700 | 929 |
| 567 | 20240118 | 112400 | 7455836500 | 23750 | 23750 | 23850 | 23700 | 1647 |
| 568 | 20240118 | 112300 | 7416639950 | 23750 | 23850 | 23900 | 23750 | 901 |
| 569 | 20240118 | 112200 | 7395217600 | 23850 | 23900 | 23950 | 23850 | 759 |
| 570 | 20240118 | 112100 | 7377099150 | 23950 | 23900 | 23950 | 23850 | 2040 |
| 571 | 20240118 | 112000 | 7328253800 | 23850 | 24000 | 24000 | 23850 | 2898 |
| 572 | 20240118 | 111900 | 7258862750 | 23950 | 23950 | 24000 | 23900 | 4048 |
| 573 | 20240118 | 111800 | 7161745900 | 23950 | 24000 | 24000 | 23850 | 4216 |
| 574 | 20240118 | 111700 | 7060622350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 575 | 20240118 | 111600 | 7060622350 | 23950 | 23900 | 23950 | 23900 | 6256 |
| 576 | 20240118 | 111500 | 6910795350 | 23900 | 23850 | 23900 | 23850 | 3050 |
| 577 | 20240118 | 111400 | 6837901050 | 23850 | 23850 | 23850 | 23800 | 953 |
| 578 | 20240118 | 111300 | 6815172300 | 23850 | 23800 | 23900 | 23800 | 2170 |
| 579 | 20240118 | 111200 | 6763420950 | 23850 | 23800 | 23850 | 23800 | 118 |
| 580 | 20240118 | 111100 | 6760609300 | 23800 | 23800 | 23800 | 23750 | 407 |
| 581 | 20240118 | 111000 | 6750926100 | 23750 | 23800 | 23800 | 23750 | 195 |
| 582 | 20240118 | 110900 | 6746287200 | 23750 | 23850 | 23850 | 23750 | 597 |
| 583 | 20240118 | 110800 | 6732078800 | 23850 | 23850 | 23900 | 23700 | 1222 |
| 584 | 20240118 | 110700 | 6702958550 | 23850 | 23750 | 23900 | 23750 | 2585 |
| 585 | 20240118 | 110600 | 6641289650 | 23700 | 23700 | 23800 | 23700 | 2060 |
| 586 | 20240118 | 110500 | 6592297950 | 23700 | 23700 | 23750 | 23650 | 3153 |
| 587 | 20240118 | 110400 | 6517529700 | 23700 | 23650 | 23750 | 23650 | 1105 |
| 588 | 20240118 | 110300 | 6491356150 | 23650 | 23700 | 23800 | 23650 | 1055 |
| 589 | 20240118 | 110200 | 6466318700 | 23800 | 23850 | 23900 | 23700 | 4223 |
| 590 | 20240118 | 110100 | 6366152450 | 23750 | 23900 | 23900 | 23750 | 2156 |
| 591 | 20240118 | 110000 | 6314776900 | 23850 | 23800 | 23900 | 23800 | 3529 |
| 592 | 20240118 | 105900 | 6230701050 | 23800 | 23850 | 23900 | 23750 | 2604 |
| 593 | 20240118 | 105800 | 6168750000 | 23900 | 23850 | 23900 | 23800 | 2140 |
| 594 | 20240118 | 105700 | 6117670050 | 23900 | 23900 | 23900 | 23750 | 802 |
| 595 | 20240118 | 105600 | 6098537100 | 23850 | 23750 | 23850 | 23700 | 4264 |
| 596 | 20240118 | 105500 | 5997160400 | 23750 | 23750 | 23750 | 23650 | 2074 |
| 597 | 20240118 | 105400 | 5947931050 | 23700 | 23850 | 23850 | 23700 | 1526 |
| 598 | 20240118 | 105300 | 5911698950 | 23800 | 23900 | 23900 | 23800 | 3679 |
| 599 | 20240118 | 105200 | 5823996750 | 23900 | 23800 | 23950 | 23800 | 4323 |
| 600 | 20240118 | 105100 | 5720710750 | 23800 | 23850 | 23900 | 23800 | 5820 |
| 601 | 20240118 | 105000 | 5581778550 | 23900 | 23900 | 23950 | 23850 | 5476 |
| 602 | 20240118 | 104900 | 5450800950 | 23900 | 23850 | 23950 | 23850 | 7939 |
| 603 | 20240118 | 104800 | 5260835950 | 23900 | 23700 | 23900 | 23700 | 4346 |
| 604 | 20240118 | 104700 | 5157268600 | 23750 | 23800 | 23850 | 23650 | 4809 |
| 605 | 20240118 | 104600 | 5042983500 | 23850 | 23850 | 23950 | 23750 | 12192 |
| 606 | 20240118 | 104500 | 4751946400 | 23850 | 23800 | 23950 | 23750 | 15493 |
| 607 | 20240118 | 104400 | 4381997150 | 23800 | 23600 | 23850 | 23600 | 13120 |
| 608 | 20240118 | 104300 | 4070755400 | 23600 | 23600 | 23650 | 23550 | 8270 |
| 609 | 20240118 | 104200 | 3875585450 | 23550 | 23550 | 23600 | 23500 | 5637 |
| 610 | 20240118 | 104100 | 3742838000 | 23550 | 23300 | 23550 | 23250 | 10629 |
| 611 | 20240118 | 104000 | 3493376700 | 23300 | 23400 | 23400 | 23250 | 1868 |
| 612 | 20240118 | 103900 | 3449742350 | 23400 | 23350 | 23400 | 23350 | 4010 |
| 613 | 20240118 | 103800 | 3355982550 | 23300 | 23200 | 23300 | 23200 | 884 |
| 614 | 20240118 | 103700 | 3335442650 | 23250 | 23300 | 23300 | 23200 | 1150 |
| 615 | 20240118 | 103600 | 3308698150 | 23350 | 23250 | 23350 | 23250 | 1164 |
| 616 | 20240118 | 103500 | 3281574750 | 23300 | 23200 | 23300 | 23200 | 599 |
| 617 | 20240118 | 103400 | 3267652700 | 23250 | 23250 | 23300 | 23200 | 1281 |
| 618 | 20240118 | 103300 | 3237883350 | 23250 | 23250 | 23300 | 23200 | 812 |
| 619 | 20240118 | 103200 | 3219002350 | 23300 | 23300 | 23300 | 23250 | 528 |
| 620 | 20240118 | 103100 | 3206700400 | 23300 | 23300 | 23350 | 23300 | 621 |
| 621 | 20240118 | 103000 | 3192230850 | 23300 | 23350 | 23350 | 23300 | 675 |
| 622 | 20240118 | 102900 | 3176471100 | 23350 | 23300 | 23350 | 23300 | 2888 |
| 623 | 20240118 | 102800 | 3109053950 | 23350 | 23300 | 23350 | 23300 | 964 |
| 624 | 20240118 | 102700 | 3086586450 | 23300 | 23300 | 23300 | 23250 | 525 |
| 625 | 20240118 | 102600 | 3074355200 | 23300 | 23200 | 23300 | 23200 | 2680 |
| 626 | 20240118 | 102500 | 3012133300 | 23200 | 23250 | 23250 | 23200 | 401 |
| 627 | 20240118 | 102400 | 3002825450 | 23250 | 23250 | 23300 | 23150 | 4267 |
| 628 | 20240118 | 102300 | 2903706650 | 23200 | 23300 | 23300 | 23200 | 1342 |
| 629 | 20240118 | 102200 | 2872500800 | 23250 | 23300 | 23350 | 23250 | 2923 |
| 630 | 20240118 | 102100 | 2804401650 | 23250 | 23200 | 23300 | 23200 | 608 |
| 631 | 20240118 | 102000 | 2790268600 | 23200 | 23250 | 23300 | 23200 | 2861 |
| 632 | 20240118 | 101900 | 2723753450 | 23250 | 23150 | 23250 | 23150 | 3464 |
| 633 | 20240118 | 101800 | 2643349500 | 23200 | 23150 | 23250 | 23100 | 1250 |
| 634 | 20240118 | 101700 | 2614370750 | 23200 | 23050 | 23250 | 23000 | 4348 |
| 635 | 20240118 | 101600 | 2513716100 | 23000 | 23000 | 23050 | 23000 | 875 |
| 636 | 20240118 | 101500 | 2493577000 | 23050 | 23050 | 23050 | 23000 | 1035 |
| 637 | 20240118 | 101400 | 2469725150 | 23050 | 23150 | 23150 | 23050 | 556 |
| 638 | 20240118 | 101300 | 2456880100 | 23100 | 23050 | 23150 | 23050 | 1683 |
| 639 | 20240118 | 101200 | 2417984650 | 23050 | 23100 | 23100 | 23050 | 1341 |
| 640 | 20240118 | 101100 | 2387008300 | 23050 | 23050 | 23100 | 23050 | 1150 |
| 641 | 20240118 | 101000 | 2360450500 | 23050 | 23050 | 23100 | 23000 | 1419 |
| 642 | 20240118 | 100900 | 2327738400 | 23050 | 23050 | 23050 | 23000 | 2307 |
| 643 | 20240118 | 100800 | 2274583250 | 23050 | 23000 | 23050 | 23000 | 877 |
| 644 | 20240118 | 100700 | 2254381800 | 23050 | 22950 | 23050 | 22900 | 2770 |
| 645 | 20240118 | 100600 | 2190660050 | 22950 | 22900 | 23000 | 22850 | 1441 |
| 646 | 20240118 | 100500 | 2157614700 | 22950 | 22950 | 23000 | 22850 | 1575 |
| 647 | 20240118 | 100400 | 2121505550 | 22900 | 22900 | 22950 | 22900 | 531 |
| 648 | 20240118 | 100300 | 2109325900 | 22900 | 22950 | 22950 | 22900 | 95 |
| 649 | 20240118 | 100200 | 2107147450 | 22950 | 22950 | 23000 | 22950 | 345 |
| 650 | 20240118 | 100100 | 2099229650 | 22950 | 22900 | 23000 | 22900 | 1332 |
| 651 | 20240118 | 100000 | 2068640350 | 22850 | 22900 | 22900 | 22850 | 566 |
| 652 | 20240118 | 095900 | 2055679450 | 22900 | 22950 | 22950 | 22900 | 332 |
| 653 | 20240118 | 095800 | 2048070650 | 22900 | 22900 | 22950 | 22900 | 427 |
| 654 | 20240118 | 095700 | 2038288000 | 22900 | 22950 | 22950 | 22900 | 143 |
| 655 | 20240118 | 095600 | 2035009350 | 22950 | 22950 | 23000 | 22900 | 1161 |
| 656 | 20240118 | 095500 | 2008339650 | 22950 | 22900 | 23050 | 22900 | 1860 |
| 657 | 20240118 | 095400 | 1965566800 | 23000 | 22900 | 23000 | 22900 | 1739 |
| 658 | 20240118 | 095300 | 1925625000 | 22950 | 22950 | 23000 | 22900 | 1492 |
| 659 | 20240118 | 095200 | 1891382450 | 22950 | 22850 | 22950 | 22800 | 4484 |
| 660 | 20240118 | 095100 | 1788711700 | 22850 | 22750 | 22850 | 22750 | 768 |
| 661 | 20240118 | 095000 | 1771175150 | 22750 | 22750 | 22800 | 22700 | 827 |
| 662 | 20240118 | 094900 | 1752341750 | 22750 | 22650 | 22750 | 22650 | 137 |
| 663 | 20240118 | 094800 | 1749230700 | 22650 | 22750 | 22750 | 22650 | 1861 |
| 664 | 20240118 | 094700 | 1706945750 | 22750 | 22800 | 22800 | 22750 | 1144 |
| 665 | 20240118 | 094600 | 1680868450 | 22800 | 22700 | 22800 | 22700 | 4599 |
| 666 | 20240118 | 094500 | 1576214550 | 22650 | 22650 | 22700 | 22650 | 1153 |
| 667 | 20240118 | 094400 | 1550095300 | 22600 | 22600 | 22600 | 22600 | 621 |
| 668 | 20240118 | 094300 | 1536060700 | 22600 | 22650 | 22650 | 22600 | 370 |
| 669 | 20240118 | 094200 | 1527693000 | 22600 | 22600 | 22600 | 22550 | 94 |
| 670 | 20240118 | 094100 | 1525571050 | 22600 | 22550 | 22650 | 22550 | 197 |
| 671 | 20240118 | 094000 | 1521117150 | 22650 | 22700 | 22700 | 22650 | 902 |
| 672 | 20240118 | 093900 | 1500653750 | 22750 | 22750 | 22750 | 22750 | 1890 |
| 673 | 20240118 | 093800 | 1457656250 | 22700 | 22700 | 22700 | 22650 | 712 |
| 674 | 20240118 | 093700 | 1441494800 | 22700 | 22700 | 22750 | 22700 | 1606 |
| 675 | 20240118 | 093600 | 1405032000 | 22750 | 22700 | 22750 | 22700 | 837 |
| 676 | 20240118 | 093500 | 1386008900 | 22700 | 22550 | 22750 | 22550 | 9331 |
| 677 | 20240118 | 093400 | 1174885350 | 22550 | 22550 | 22550 | 22500 | 565 |
| 678 | 20240118 | 093300 | 1162145050 | 22550 | 22550 | 22600 | 22550 | 63 |
| 679 | 20240118 | 093200 | 1160723200 | 22600 | 22600 | 22600 | 22600 | 388 |
| 680 | 20240118 | 093100 | 1151954400 | 22600 | 22550 | 22650 | 22550 | 1375 |
| 681 | 20240118 | 093000 | 1120900600 | 22550 | 22500 | 22550 | 22500 | 2401 |
| 682 | 20240118 | 092900 | 1066840250 | 22500 | 22500 | 22500 | 22500 | 294 |
| 683 | 20240118 | 092800 | 1060225250 | 22500 | 22450 | 22500 | 22400 | 726 |
| 684 | 20240118 | 092700 | 1043907250 | 22400 | 22400 | 22450 | 22400 | 102 |
| 685 | 20240118 | 092600 | 1041620200 | 22450 | 22500 | 22500 | 22450 | 1288 |
| 686 | 20240118 | 092500 | 1012694150 | 22500 | 22500 | 22500 | 22500 | 165 |
| 687 | 20240118 | 092400 | 1008981650 | 22500 | 22500 | 22500 | 22500 | 40 |
| 688 | 20240118 | 092300 | 1008081650 | 22550 | 22500 | 22550 | 22500 | 302 |
| 689 | 20240118 | 092200 | 1001271650 | 22500 | 22550 | 22550 | 22500 | 768 |
| 690 | 20240118 | 092100 | 983986650 | 22550 | 22550 | 22600 | 22500 | 1252 |
| 691 | 20240118 | 092000 | 955746300 | 22500 | 22550 | 22550 | 22500 | 1545 |
| 692 | 20240118 | 091900 | 920913200 | 22600 | 22450 | 22600 | 22450 | 496 |
| 693 | 20240118 | 091800 | 909740500 | 22450 | 22600 | 22700 | 22400 | 2742 |
| 694 | 20240118 | 091700 | 847726200 | 22600 | 22450 | 22650 | 22300 | 5777 |
| 695 | 20240118 | 091600 | 717565950 | 22450 | 22400 | 22500 | 22400 | 767 |
| 696 | 20240118 | 091500 | 700344550 | 22300 | 22250 | 22400 | 22250 | 564 |
| 697 | 20240118 | 091400 | 687723100 | 22300 | 22300 | 22300 | 22250 | 1640 |
| 698 | 20240118 | 091300 | 651151750 | 22300 | 22350 | 22400 | 22300 | 162 |
| 699 | 20240118 | 091200 | 647535500 | 22350 | 22350 | 22400 | 22350 | 596 |
| 700 | 20240118 | 091100 | 634205400 | 22350 | 22350 | 22400 | 22350 | 1189 |
| 701 | 20240118 | 091000 | 607582500 | 22350 | 22350 | 22400 | 22350 | 119 |
| 702 | 20240118 | 090900 | 604922800 | 22350 | 22300 | 22350 | 22250 | 533 |
| 703 | 20240118 | 090800 | 593030450 | 22250 | 22200 | 22350 | 22200 | 558 |
| 704 | 20240118 | 090700 | 580637700 | 22200 | 22450 | 22550 | 22200 | 3216 |
| 705 | 20240118 | 090600 | 508764850 | 22550 | 22300 | 22550 | 22300 | 5837 |
| 706 | 20240118 | 090500 | 377834450 | 22300 | 22250 | 22300 | 22250 | 589 |
| 707 | 20240118 | 090400 | 364712200 | 22250 | 22100 | 22250 | 22100 | 7135 |
| 708 | 20240118 | 090300 | 206290900 | 22150 | 22200 | 22200 | 22000 | 562 |
| 709 | 20240118 | 090200 | 193815550 | 22250 | 21900 | 22250 | 21750 | 4349 |
| 710 | 20240118 | 090100 | 97991400 | 21850 | 21750 | 21850 | 21750 | 2606 |
| 711 | 20240118 | 090000 | 41214300 | 21750 | 21800 | 21800 | 21600 | 1898 |