40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 213600 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 4073 |
| 3 | 20240118 | 213500 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20240118 | 213400 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20240118 | 213300 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20240118 | 213200 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20240118 | 213100 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20240118 | 213000 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20240118 | 212900 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20240118 | 212800 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20240118 | 212700 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20240118 | 212600 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20240118 | 212500 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20240118 | 212400 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20240118 | 212300 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20240118 | 212200 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20240118 | 212100 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20240118 | 212000 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20240118 | 211900 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20240118 | 211800 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20240118 | 211700 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20240118 | 211600 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20240118 | 211500 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20240118 | 211400 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20240118 | 211300 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20240118 | 211200 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20240118 | 211100 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20240118 | 211000 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20240118 | 210900 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20240118 | 210800 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20240118 | 210700 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20240118 | 210600 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 4073 |
| 33 | 20240118 | 210500 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20240118 | 210400 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20240118 | 210300 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20240118 | 210200 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20240118 | 210100 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20240118 | 210000 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20240118 | 205900 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20240118 | 205800 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20240118 | 205700 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20240118 | 205600 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20240118 | 205500 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20240118 | 205400 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20240118 | 205300 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20240118 | 205200 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20240118 | 205100 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20240118 | 205000 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20240118 | 204900 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20240118 | 204800 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20240118 | 204700 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20240118 | 204600 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20240118 | 204500 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20240118 | 204400 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20240118 | 204300 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20240118 | 204200 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20240118 | 204100 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20240118 | 204000 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20240118 | 203900 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20240118 | 203800 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20240118 | 203700 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20240118 | 203600 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 4073 |
| 63 | 20240118 | 203500 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20240118 | 203400 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20240118 | 203300 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20240118 | 203200 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20240118 | 203100 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20240118 | 203000 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20240118 | 202900 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20240118 | 202800 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20240118 | 202700 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20240118 | 202600 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20240118 | 202500 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20240118 | 202400 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20240118 | 202300 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20240118 | 202200 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20240118 | 202100 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20240118 | 202000 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20240118 | 201900 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20240118 | 201800 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20240118 | 201700 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20240118 | 201600 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20240118 | 201500 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20240118 | 201400 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20240118 | 201300 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20240118 | 201200 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20240118 | 201100 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20240118 | 201000 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20240118 | 200900 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20240118 | 200800 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20240118 | 200700 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20240118 | 200600 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 4073 |
| 93 | 20240118 | 200500 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20240118 | 200400 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20240118 | 200300 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20240118 | 200200 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20240118 | 200100 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20240118 | 200000 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20240118 | 195900 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20240118 | 195800 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20240118 | 195700 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20240118 | 195600 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20240118 | 195500 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20240118 | 195400 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20240118 | 195300 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20240118 | 195200 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20240118 | 195100 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20240118 | 195000 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20240118 | 194900 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20240118 | 194800 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20240118 | 194700 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20240118 | 194600 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20240118 | 194500 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20240118 | 194400 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20240118 | 194300 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20240118 | 194200 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20240118 | 194100 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20240118 | 194000 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20240118 | 193900 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20240118 | 193800 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20240118 | 193700 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20240118 | 193600 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 4073 |
| 123 | 20240118 | 193500 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20240118 | 193400 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20240118 | 193300 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20240118 | 193200 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20240118 | 193100 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20240118 | 193000 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20240118 | 192900 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20240118 | 192800 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20240118 | 192700 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20240118 | 192600 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20240118 | 192500 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20240118 | 192400 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20240118 | 192300 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20240118 | 192200 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20240118 | 192100 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20240118 | 192000 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20240118 | 191900 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20240118 | 191800 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20240118 | 191700 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20240118 | 191600 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20240118 | 191500 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20240118 | 191400 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20240118 | 191300 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20240118 | 191200 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20240118 | 191100 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20240118 | 191000 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20240118 | 190900 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20240118 | 190800 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20240118 | 190700 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20240118 | 190600 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 4073 |
| 153 | 20240118 | 190500 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20240118 | 190400 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20240118 | 190300 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20240118 | 190200 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20240118 | 190100 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20240118 | 190000 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20240118 | 185900 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20240118 | 185800 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20240118 | 185700 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20240118 | 185600 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20240118 | 185500 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20240118 | 185400 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20240118 | 185300 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20240118 | 185200 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20240118 | 185100 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20240118 | 185000 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20240118 | 184900 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20240118 | 184800 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20240118 | 184700 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20240118 | 184600 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20240118 | 184500 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20240118 | 184400 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20240118 | 184300 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20240118 | 184200 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20240118 | 184100 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20240118 | 184000 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20240118 | 183900 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20240118 | 183800 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20240118 | 183700 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20240118 | 183600 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 4073 |
| 183 | 20240118 | 183500 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20240118 | 183400 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20240118 | 183300 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20240118 | 183200 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20240118 | 183100 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20240118 | 183000 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20240118 | 182900 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20240118 | 182800 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20240118 | 182700 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20240118 | 182600 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20240118 | 182500 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20240118 | 182400 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20240118 | 182300 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20240118 | 182200 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20240118 | 182100 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20240118 | 182000 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20240118 | 181900 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20240118 | 181800 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20240118 | 181700 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20240118 | 181600 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20240118 | 181500 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20240118 | 181400 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 205 | 20240118 | 181300 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20240118 | 181200 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 207 | 20240118 | 181100 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 208 | 20240118 | 181000 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 209 | 20240118 | 180900 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 210 | 20240118 | 180800 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20240118 | 180700 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20240118 | 180600 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 4073 |
| 213 | 20240118 | 180500 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 214 | 20240118 | 180400 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20240118 | 180300 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 216 | 20240118 | 180200 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 217 | 20240118 | 180100 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 218 | 20240118 | 180000 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 219 | 20240118 | 175900 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 220 | 20240118 | 175800 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 221 | 20240118 | 175700 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 222 | 20240118 | 175600 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 223 | 20240118 | 175500 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 224 | 20240118 | 175400 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 225 | 20240118 | 175300 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 226 | 20240118 | 175200 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 227 | 20240118 | 175100 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 228 | 20240118 | 175000 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 229 | 20240118 | 174900 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 230 | 20240118 | 174800 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 231 | 20240118 | 174700 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 232 | 20240118 | 174600 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 233 | 20240118 | 174500 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 234 | 20240118 | 174400 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 235 | 20240118 | 174300 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 236 | 20240118 | 174200 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 237 | 20240118 | 174100 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 238 | 20240118 | 174000 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 239 | 20240118 | 173900 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 240 | 20240118 | 173800 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 241 | 20240118 | 173700 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 242 | 20240118 | 173600 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 4073 |
| 243 | 20240118 | 173500 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 244 | 20240118 | 173400 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 245 | 20240118 | 173300 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 246 | 20240118 | 173200 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 247 | 20240118 | 173100 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 248 | 20240118 | 173000 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 249 | 20240118 | 172900 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 250 | 20240118 | 172800 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 251 | 20240118 | 172700 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 252 | 20240118 | 172600 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 253 | 20240118 | 172500 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 254 | 20240118 | 172400 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 255 | 20240118 | 172300 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 256 | 20240118 | 172200 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 257 | 20240118 | 172100 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 258 | 20240118 | 172000 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 259 | 20240118 | 171900 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 260 | 20240118 | 171800 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 261 | 20240118 | 171700 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 262 | 20240118 | 171600 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 263 | 20240118 | 171500 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 264 | 20240118 | 171400 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 265 | 20240118 | 171300 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 266 | 20240118 | 171200 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 267 | 20240118 | 171100 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 268 | 20240118 | 171000 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 269 | 20240118 | 170900 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 270 | 20240118 | 170800 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 271 | 20240118 | 170700 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 272 | 20240118 | 170600 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 4073 |
| 273 | 20240118 | 170500 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 274 | 20240118 | 170400 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 275 | 20240118 | 170300 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 276 | 20240118 | 170200 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 277 | 20240118 | 170100 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 278 | 20240118 | 170000 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 279 | 20240118 | 165900 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 280 | 20240118 | 165800 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 281 | 20240118 | 165700 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 282 | 20240118 | 165600 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 283 | 20240118 | 165500 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 284 | 20240118 | 165400 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 285 | 20240118 | 165300 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 286 | 20240118 | 165200 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 287 | 20240118 | 165100 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 288 | 20240118 | 165000 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 289 | 20240118 | 164900 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 290 | 20240118 | 164800 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 291 | 20240118 | 164700 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 292 | 20240118 | 164600 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 293 | 20240118 | 164500 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 294 | 20240118 | 164400 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 295 | 20240118 | 164300 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 296 | 20240118 | 164200 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 297 | 20240118 | 164100 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 298 | 20240118 | 164000 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 299 | 20240118 | 163900 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 300 | 20240118 | 163800 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 301 | 20240118 | 163700 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 302 | 20240118 | 163600 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 4073 |
| 303 | 20240118 | 163500 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 304 | 20240118 | 163400 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 305 | 20240118 | 163300 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 306 | 20240118 | 163200 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 307 | 20240118 | 163100 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 308 | 20240118 | 163000 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 309 | 20240118 | 162900 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 310 | 20240118 | 162800 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 311 | 20240118 | 162700 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 312 | 20240118 | 162600 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 313 | 20240118 | 162500 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 314 | 20240118 | 162400 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 315 | 20240118 | 162300 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 316 | 20240118 | 162200 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 317 | 20240118 | 162100 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 318 | 20240118 | 162000 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 319 | 20240118 | 161900 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 320 | 20240118 | 161800 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 321 | 20240118 | 161700 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 322 | 20240118 | 161600 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 323 | 20240118 | 161500 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 324 | 20240118 | 161400 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 325 | 20240118 | 161300 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 326 | 20240118 | 161200 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 327 | 20240118 | 161100 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 328 | 20240118 | 161000 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 329 | 20240118 | 160900 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 330 | 20240118 | 160800 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 331 | 20240118 | 160700 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 332 | 20240118 | 160600 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 4073 |
| 333 | 20240118 | 160500 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 334 | 20240118 | 160400 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 335 | 20240118 | 160300 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 336 | 20240118 | 160200 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 337 | 20240118 | 160100 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 338 | 20240118 | 160000 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 339 | 20240118 | 155900 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 340 | 20240118 | 155800 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 341 | 20240118 | 155700 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 342 | 20240118 | 155600 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 343 | 20240118 | 155500 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 344 | 20240118 | 155400 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 345 | 20240118 | 155300 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 346 | 20240118 | 155200 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 347 | 20240118 | 155100 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 348 | 20240118 | 155000 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 349 | 20240118 | 154900 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 350 | 20240118 | 154800 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 351 | 20240118 | 154700 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 352 | 20240118 | 154600 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 353 | 20240118 | 154500 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 354 | 20240118 | 154400 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 355 | 20240118 | 154300 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 356 | 20240118 | 154200 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 357 | 20240118 | 154100 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 358 | 20240118 | 154000 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 359 | 20240118 | 153900 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 360 | 20240118 | 153800 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 361 | 20240118 | 153700 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 362 | 20240118 | 153600 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 4073 |
| 363 | 20240118 | 153500 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 364 | 20240118 | 153400 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 365 | 20240118 | 153300 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 366 | 20240118 | 153200 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 367 | 20240118 | 153100 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 368 | 20240118 | 153000 | 7522317550 | 22300 | 22300 | 22300 | 22300 | 4073 |
| 369 | 20240118 | 152900 | 7431489650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 370 | 20240118 | 152800 | 7431489650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 371 | 20240118 | 152700 | 7431489650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 372 | 20240118 | 152600 | 7431489650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 373 | 20240118 | 152500 | 7431489650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 374 | 20240118 | 152400 | 7431489650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 375 | 20240118 | 152300 | 7431489650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 376 | 20240118 | 152200 | 7431489650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 377 | 20240118 | 152100 | 7431489650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 378 | 20240118 | 152000 | 7431489650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 379 | 20240118 | 151900 | 7431489650 | 22300 | 22300 | 22300 | 22250 | 1095 |
| 380 | 20240118 | 151800 | 7407084900 | 22250 | 22300 | 22300 | 22200 | 909 |
| 381 | 20240118 | 151700 | 7386849050 | 22250 | 22300 | 22300 | 22250 | 1158 |
| 382 | 20240118 | 151600 | 7361075850 | 22250 | 22300 | 22300 | 22250 | 790 |
| 383 | 20240118 | 151500 | 7343490900 | 22250 | 22300 | 22300 | 22250 | 956 |
| 384 | 20240118 | 151400 | 7322181350 | 22300 | 22200 | 22300 | 22150 | 868 |
| 385 | 20240118 | 151300 | 7302882950 | 22200 | 22250 | 22250 | 22150 | 170 |
| 386 | 20240118 | 151200 | 7299105050 | 22200 | 22200 | 22250 | 22200 | 383 |
| 387 | 20240118 | 151100 | 7290595200 | 22200 | 22200 | 22250 | 22150 | 1702 |
| 388 | 20240118 | 151000 | 7252798900 | 22150 | 22150 | 22150 | 22150 | 26 |
| 389 | 20240118 | 150900 | 7252223000 | 22150 | 22200 | 22250 | 22150 | 418 |
| 390 | 20240118 | 150800 | 7242943400 | 22200 | 22150 | 22200 | 22150 | 246 |
| 391 | 20240118 | 150700 | 7237486050 | 22100 | 22100 | 22200 | 22100 | 672 |
| 392 | 20240118 | 150600 | 7222576550 | 22100 | 22100 | 22200 | 22100 | 1061 |
| 393 | 20240118 | 150500 | 7199052600 | 22150 | 22250 | 22250 | 22050 | 3488 |
| 394 | 20240118 | 150400 | 7121864700 | 22200 | 22250 | 22250 | 22200 | 358 |
| 395 | 20240118 | 150300 | 7113906600 | 22200 | 22200 | 22250 | 22200 | 444 |
| 396 | 20240118 | 150200 | 7104049500 | 22200 | 22250 | 22250 | 22200 | 1830 |
| 397 | 20240118 | 150100 | 7063341600 | 22200 | 22200 | 22250 | 22200 | 671 |
| 398 | 20240118 | 150000 | 7048419500 | 22200 | 22200 | 22250 | 22200 | 274 |
| 399 | 20240118 | 145900 | 7042336400 | 22200 | 22200 | 22250 | 22200 | 888 |
| 400 | 20240118 | 145800 | 7022622600 | 22250 | 22200 | 22250 | 22150 | 1183 |
| 401 | 20240118 | 145700 | 6996364250 | 22200 | 22200 | 22250 | 22200 | 1950 |
| 402 | 20240118 | 145600 | 6953060100 | 22200 | 22150 | 22200 | 22150 | 1189 |
| 403 | 20240118 | 145500 | 6926723600 | 22150 | 22150 | 22200 | 22150 | 849 |
| 404 | 20240118 | 145400 | 6907918200 | 22150 | 22150 | 22200 | 22150 | 2634 |
| 405 | 20240118 | 145300 | 6849571850 | 22150 | 22150 | 22150 | 22100 | 330 |
| 406 | 20240118 | 145200 | 6842274500 | 22100 | 22100 | 22100 | 22100 | 171 |
| 407 | 20240118 | 145100 | 6838495400 | 22100 | 22100 | 22100 | 22100 | 263 |
| 408 | 20240118 | 145000 | 6832683100 | 22100 | 22100 | 22100 | 22050 | 422 |
| 409 | 20240118 | 144900 | 6823365400 | 22100 | 22050 | 22100 | 22050 | 322 |
| 410 | 20240118 | 144800 | 6816265000 | 22050 | 22050 | 22050 | 22050 | 68 |
| 411 | 20240118 | 144700 | 6814765600 | 22050 | 22000 | 22050 | 22000 | 535 |
| 412 | 20240118 | 144600 | 6802993100 | 21950 | 22000 | 22000 | 21950 | 244 |
| 413 | 20240118 | 144500 | 6797629450 | 21950 | 22050 | 22050 | 21950 | 1883 |
| 414 | 20240118 | 144400 | 6756214300 | 22000 | 22050 | 22050 | 22000 | 313 |
| 415 | 20240118 | 144300 | 6749313350 | 22050 | 22050 | 22050 | 22050 | 65 |
| 416 | 20240118 | 144200 | 6747880100 | 22050 | 22050 | 22050 | 22000 | 588 |
| 417 | 20240118 | 144100 | 6734920150 | 22050 | 22100 | 22100 | 22000 | 253 |
| 418 | 20240118 | 144000 | 6729343700 | 22100 | 22100 | 22100 | 22100 | 121 |
| 419 | 20240118 | 143900 | 6726669600 | 22100 | 22150 | 22150 | 22100 | 58 |
| 420 | 20240118 | 143800 | 6725385450 | 22150 | 22150 | 22150 | 22150 | 311 |
| 421 | 20240118 | 143700 | 6718496800 | 22150 | 22050 | 22150 | 22000 | 3258 |
| 422 | 20240118 | 143600 | 6646414750 | 22050 | 22050 | 22050 | 22000 | 1709 |
| 423 | 20240118 | 143500 | 6608732800 | 22050 | 22100 | 22100 | 22000 | 283 |
| 424 | 20240118 | 143400 | 6602498550 | 22100 | 22050 | 22100 | 22000 | 288 |
| 425 | 20240118 | 143300 | 6596156100 | 22050 | 22050 | 22100 | 22050 | 38 |
| 426 | 20240118 | 143200 | 6595317650 | 22100 | 22100 | 22100 | 22000 | 187 |
| 427 | 20240118 | 143100 | 6591193800 | 22000 | 22000 | 22000 | 22000 | 20 |
| 428 | 20240118 | 143000 | 6590753800 | 22000 | 22000 | 22100 | 22000 | 419 |
| 429 | 20240118 | 142900 | 6581535700 | 22000 | 22100 | 22100 | 22000 | 284 |
| 430 | 20240118 | 142800 | 6575278650 | 22100 | 22100 | 22100 | 22100 | 261 |
| 431 | 20240118 | 142700 | 6569510550 | 22000 | 22000 | 22050 | 22000 | 220 |
| 432 | 20240118 | 142600 | 6564668200 | 22000 | 22100 | 22100 | 22000 | 1727 |
| 433 | 20240118 | 142500 | 6526631250 | 22100 | 22100 | 22100 | 22100 | 15 |
| 434 | 20240118 | 142400 | 6526299750 | 22050 | 22050 | 22100 | 22050 | 1782 |
| 435 | 20240118 | 142300 | 6487001650 | 22100 | 22050 | 22100 | 22050 | 217 |
| 436 | 20240118 | 142200 | 6482211000 | 22050 | 22100 | 22150 | 22050 | 178 |
| 437 | 20240118 | 142100 | 6478277450 | 22150 | 22050 | 22150 | 22050 | 130 |
| 438 | 20240118 | 142000 | 6475403550 | 22100 | 22100 | 22100 | 22050 | 1084 |
| 439 | 20240118 | 141900 | 6451484700 | 22100 | 22050 | 22100 | 22050 | 139 |
| 440 | 20240118 | 141800 | 6448414250 | 22100 | 22150 | 22200 | 22050 | 2627 |
| 441 | 20240118 | 141700 | 6390347150 | 22200 | 22250 | 22300 | 22150 | 2114 |
| 442 | 20240118 | 141600 | 6343360400 | 22200 | 22150 | 22250 | 22150 | 1455 |
| 443 | 20240118 | 141500 | 6311074150 | 22100 | 22100 | 22150 | 22100 | 640 |
| 444 | 20240118 | 141400 | 6296907000 | 22100 | 22000 | 22150 | 21950 | 4911 |
| 445 | 20240118 | 141300 | 6188610050 | 21950 | 21950 | 22000 | 21900 | 430 |
| 446 | 20240118 | 141200 | 6179169700 | 22000 | 22000 | 22000 | 21950 | 203 |
| 447 | 20240118 | 141100 | 6174704750 | 22000 | 21950 | 22000 | 21900 | 305 |
| 448 | 20240118 | 141000 | 6168007100 | 21900 | 21950 | 21950 | 21900 | 341 |
| 449 | 20240118 | 140900 | 6160533750 | 21950 | 21950 | 21950 | 21900 | 134 |
| 450 | 20240118 | 140800 | 6157594350 | 21900 | 21950 | 21950 | 21900 | 226 |
| 451 | 20240118 | 140700 | 6152633950 | 21900 | 21950 | 21950 | 21900 | 62 |
| 452 | 20240118 | 140600 | 6151273200 | 21950 | 21850 | 21950 | 21850 | 547 |
| 453 | 20240118 | 140500 | 6139311400 | 21850 | 21850 | 21850 | 21800 | 174 |
| 454 | 20240118 | 140400 | 6135509700 | 21850 | 21850 | 21850 | 21800 | 118 |
| 455 | 20240118 | 140300 | 6132934000 | 21850 | 21850 | 21850 | 21800 | 160 |
| 456 | 20240118 | 140200 | 6129445250 | 21800 | 21850 | 21850 | 21800 | 11 |
| 457 | 20240118 | 140100 | 6129205250 | 21850 | 21750 | 21850 | 21700 | 977 |
| 458 | 20240118 | 140000 | 6107922300 | 21750 | 21800 | 21800 | 21700 | 1050 |
| 459 | 20240118 | 135900 | 6085079050 | 21800 | 21750 | 21800 | 21700 | 100 |
| 460 | 20240118 | 135800 | 6082903650 | 21750 | 21800 | 21800 | 21750 | 11 |
| 461 | 20240118 | 135700 | 6082664350 | 21700 | 21650 | 21750 | 21600 | 994 |
| 462 | 20240118 | 135600 | 6061079050 | 21650 | 21600 | 21700 | 21550 | 2937 |
| 463 | 20240118 | 135500 | 5997650050 | 21600 | 21700 | 21700 | 21600 | 1202 |
| 464 | 20240118 | 135400 | 5971624300 | 21700 | 21750 | 21800 | 21650 | 1172 |
| 465 | 20240118 | 135300 | 5946156800 | 21850 | 21800 | 21850 | 21750 | 468 |
| 466 | 20240118 | 135200 | 5935974000 | 21750 | 21750 | 21800 | 21750 | 284 |
| 467 | 20240118 | 135100 | 5929796750 | 21750 | 21800 | 21800 | 21750 | 216 |
| 468 | 20240118 | 135000 | 5925097400 | 21850 | 21850 | 21850 | 21800 | 617 |
| 469 | 20240118 | 134900 | 5911646550 | 21800 | 21800 | 21850 | 21800 | 447 |
| 470 | 20240118 | 134800 | 5901901650 | 21800 | 21800 | 21800 | 21800 | 580 |
| 471 | 20240118 | 134700 | 5889257650 | 21800 | 21850 | 21850 | 21750 | 376 |
| 472 | 20240118 | 134600 | 5881067100 | 21850 | 21800 | 21850 | 21750 | 651 |
| 473 | 20240118 | 134500 | 5866889150 | 21800 | 21700 | 21800 | 21700 | 569 |
| 474 | 20240118 | 134400 | 5854489250 | 21700 | 21850 | 21850 | 21700 | 513 |
| 475 | 20240118 | 134300 | 5843334550 | 21800 | 21800 | 21850 | 21800 | 1138 |
| 476 | 20240118 | 134200 | 5818472050 | 21850 | 21700 | 21850 | 21700 | 1511 |
| 477 | 20240118 | 134100 | 5785613200 | 21750 | 21850 | 21850 | 21750 | 1853 |
| 478 | 20240118 | 134000 | 5745268700 | 21800 | 21900 | 21900 | 21800 | 759 |
| 479 | 20240118 | 133900 | 5728706350 | 21900 | 21950 | 22000 | 21900 | 1315 |
| 480 | 20240118 | 133800 | 5699858200 | 21950 | 22050 | 22050 | 21950 | 176 |
| 481 | 20240118 | 133700 | 5695991400 | 22000 | 22050 | 22050 | 22000 | 378 |
| 482 | 20240118 | 133600 | 5687673250 | 22050 | 22050 | 22050 | 22050 | 145 |
| 483 | 20240118 | 133500 | 5684476000 | 22050 | 22050 | 22100 | 22050 | 112 |
| 484 | 20240118 | 133400 | 5682004000 | 22000 | 22050 | 22050 | 22000 | 293 |
| 485 | 20240118 | 133300 | 5675553700 | 22050 | 22000 | 22050 | 22000 | 63 |
| 486 | 20240118 | 133200 | 5674167300 | 22000 | 22050 | 22050 | 22000 | 156 |
| 487 | 20240118 | 133100 | 5670728050 | 22050 | 22050 | 22050 | 22050 | 143 |
| 488 | 20240118 | 133000 | 5667574900 | 22050 | 22050 | 22050 | 21950 | 98 |
| 489 | 20240118 | 132900 | 5665421850 | 22000 | 22000 | 22000 | 21950 | 1446 |
| 490 | 20240118 | 132800 | 5633614300 | 22000 | 22100 | 22100 | 21950 | 1818 |
| 491 | 20240118 | 132700 | 5593619750 | 22050 | 22100 | 22100 | 22050 | 158 |
| 492 | 20240118 | 132600 | 5590128450 | 22100 | 22100 | 22100 | 22050 | 142 |
| 493 | 20240118 | 132500 | 5586993450 | 22100 | 22100 | 22150 | 22100 | 734 |
| 494 | 20240118 | 132400 | 5570772000 | 22100 | 22100 | 22150 | 22100 | 848 |
| 495 | 20240118 | 132300 | 5552014700 | 22100 | 22100 | 22100 | 22050 | 674 |
| 496 | 20240118 | 132200 | 5537120550 | 22050 | 22050 | 22100 | 22050 | 132 |
| 497 | 20240118 | 132100 | 5534209600 | 22100 | 21950 | 22100 | 21950 | 1558 |
| 498 | 20240118 | 132000 | 5499886900 | 22000 | 22050 | 22050 | 21900 | 659 |
| 499 | 20240118 | 131900 | 5485394000 | 22050 | 22000 | 22050 | 21900 | 702 |
| 500 | 20240118 | 131800 | 5469977150 | 22000 | 21950 | 22000 | 21900 | 163 |
| 501 | 20240118 | 131700 | 5466399300 | 22000 | 22000 | 22000 | 21900 | 164 |
| 502 | 20240118 | 131600 | 5462797000 | 22050 | 21950 | 22050 | 21800 | 3952 |
| 503 | 20240118 | 131500 | 5376257950 | 21950 | 22050 | 22050 | 21950 | 717 |
| 504 | 20240118 | 131400 | 5360503350 | 22050 | 22000 | 22050 | 22000 | 555 |
| 505 | 20240118 | 131300 | 5348288300 | 22000 | 22100 | 22150 | 22000 | 1692 |
| 506 | 20240118 | 131200 | 5311014900 | 22100 | 22150 | 22150 | 22100 | 271 |
| 507 | 20240118 | 131100 | 5305017400 | 22150 | 22100 | 22150 | 22100 | 24 |
| 508 | 20240118 | 131000 | 5304486050 | 22150 | 22050 | 22150 | 22050 | 603 |
| 509 | 20240118 | 130900 | 5291162400 | 22050 | 22050 | 22100 | 22050 | 290 |
| 510 | 20240118 | 130800 | 5284765200 | 22050 | 22100 | 22100 | 22050 | 75 |
| 511 | 20240118 | 130700 | 5283111100 | 22050 | 22100 | 22100 | 22050 | 326 |
| 512 | 20240118 | 130600 | 5275916700 | 22100 | 22050 | 22100 | 22050 | 132 |
| 513 | 20240118 | 130500 | 5273000250 | 22100 | 22050 | 22100 | 22000 | 402 |
| 514 | 20240118 | 130400 | 5264135850 | 22000 | 22000 | 22050 | 22000 | 570 |
| 515 | 20240118 | 130300 | 5251595350 | 22000 | 22100 | 22100 | 22000 | 541 |
| 516 | 20240118 | 130200 | 5239667150 | 22100 | 22100 | 22100 | 22050 | 629 |
| 517 | 20240118 | 130100 | 5225789500 | 22050 | 22100 | 22100 | 22050 | 165 |
| 518 | 20240118 | 130000 | 5222145900 | 22050 | 22100 | 22100 | 22050 | 271 |
| 519 | 20240118 | 125900 | 5216165050 | 22100 | 22150 | 22150 | 22050 | 299 |
| 520 | 20240118 | 125800 | 5209555000 | 22100 | 22100 | 22150 | 22100 | 502 |
| 521 | 20240118 | 125700 | 5198458350 | 22100 | 22100 | 22100 | 22050 | 73 |
| 522 | 20240118 | 125600 | 5196845200 | 22100 | 22050 | 22100 | 22050 | 224 |
| 523 | 20240118 | 125500 | 5191896100 | 22000 | 22000 | 22050 | 22000 | 159 |
| 524 | 20240118 | 125400 | 5188394350 | 22000 | 22050 | 22050 | 22000 | 156 |
| 525 | 20240118 | 125300 | 5184955350 | 22050 | 22050 | 22100 | 22000 | 423 |
| 526 | 20240118 | 125200 | 5175621900 | 22050 | 22050 | 22100 | 22050 | 162 |
| 527 | 20240118 | 125100 | 5172047200 | 22050 | 21950 | 22100 | 21950 | 1067 |
| 528 | 20240118 | 125000 | 5148547400 | 21950 | 22000 | 22000 | 21950 | 1449 |
| 529 | 20240118 | 124900 | 5116726850 | 22000 | 21900 | 22000 | 21900 | 612 |
| 530 | 20240118 | 124800 | 5103298400 | 21950 | 21950 | 21950 | 21900 | 1708 |
| 531 | 20240118 | 124700 | 5065809700 | 21950 | 22000 | 22000 | 21950 | 614 |
| 532 | 20240118 | 124600 | 5052324100 | 22000 | 22000 | 22000 | 21900 | 504 |
| 533 | 20240118 | 124500 | 5041260600 | 21900 | 22000 | 22050 | 21900 | 1930 |
| 534 | 20240118 | 124400 | 4998864450 | 22000 | 21900 | 22050 | 21900 | 1767 |
| 535 | 20240118 | 124300 | 4960012400 | 22000 | 21950 | 22000 | 21850 | 1883 |
| 536 | 20240118 | 124200 | 4918771450 | 21950 | 22050 | 22050 | 21950 | 992 |
| 537 | 20240118 | 124100 | 4896950050 | 22000 | 22000 | 22100 | 22000 | 1716 |
| 538 | 20240118 | 124000 | 4859066650 | 22050 | 22100 | 22100 | 21950 | 5064 |
| 539 | 20240118 | 123900 | 4747589800 | 22150 | 22150 | 22200 | 22050 | 2000 |
| 540 | 20240118 | 123800 | 4703349000 | 22050 | 22350 | 22400 | 22000 | 8729 |
| 541 | 20240118 | 123700 | 4509174500 | 22350 | 22300 | 22350 | 22300 | 5404 |
| 542 | 20240118 | 123600 | 4388541600 | 22300 | 22300 | 22450 | 22250 | 13890 |
| 543 | 20240118 | 123500 | 4078320750 | 22250 | 22200 | 22300 | 22150 | 9274 |
| 544 | 20240118 | 123400 | 3871812400 | 22150 | 22050 | 22300 | 22000 | 10333 |
| 545 | 20240118 | 123300 | 3642940300 | 22050 | 21800 | 22100 | 21800 | 11575 |
| 546 | 20240118 | 123200 | 3388875250 | 21750 | 21800 | 21800 | 21750 | 478 |
| 547 | 20240118 | 123100 | 3378456050 | 21700 | 21750 | 21750 | 21700 | 349 |
| 548 | 20240118 | 123000 | 3370865700 | 21750 | 21700 | 21800 | 21700 | 1073 |
| 549 | 20240118 | 122900 | 3347525850 | 21700 | 21750 | 21750 | 21700 | 83 |
| 550 | 20240118 | 122800 | 3345720700 | 21700 | 21700 | 21750 | 21700 | 53 |
| 551 | 20240118 | 122700 | 3344568250 | 21700 | 21750 | 21750 | 21700 | 121 |
| 552 | 20240118 | 122600 | 3341939250 | 21750 | 21750 | 21750 | 21700 | 20 |
| 553 | 20240118 | 122500 | 3341504300 | 21750 | 21700 | 21750 | 21700 | 31 |
| 554 | 20240118 | 122400 | 3340831550 | 21700 | 21750 | 21750 | 21700 | 236 |
| 555 | 20240118 | 122300 | 3335698950 | 21650 | 21700 | 21700 | 21650 | 130 |
| 556 | 20240118 | 122200 | 3332880250 | 21750 | 21750 | 21750 | 21650 | 1030 |
| 557 | 20240118 | 122100 | 3310488300 | 21650 | 21700 | 21700 | 21650 | 285 |
| 558 | 20240118 | 122000 | 3304314450 | 21750 | 21750 | 21750 | 21700 | 246 |
| 559 | 20240118 | 121900 | 3298965800 | 21750 | 21650 | 21750 | 21650 | 909 |
| 560 | 20240118 | 121800 | 3279241750 | 21650 | 21650 | 21650 | 21650 | 103 |
| 561 | 20240118 | 121700 | 3277011800 | 21650 | 21700 | 21700 | 21650 | 209 |
| 562 | 20240118 | 121600 | 3272484350 | 21650 | 21700 | 21700 | 21650 | 964 |
| 563 | 20240118 | 121500 | 3251571600 | 21700 | 21700 | 21750 | 21700 | 969 |
| 564 | 20240118 | 121400 | 3230538650 | 21700 | 21700 | 21700 | 21650 | 392 |
| 565 | 20240118 | 121300 | 3222040900 | 21650 | 21700 | 21700 | 21650 | 79 |
| 566 | 20240118 | 121200 | 3220328200 | 21600 | 21650 | 21700 | 21600 | 465 |
| 567 | 20240118 | 121100 | 3210259250 | 21700 | 21650 | 21700 | 21600 | 461 |
| 568 | 20240118 | 121000 | 3200280600 | 21600 | 21600 | 21650 | 21600 | 253 |
| 569 | 20240118 | 120900 | 3194805150 | 21650 | 21650 | 21650 | 21550 | 130 |
| 570 | 20240118 | 120800 | 3191992850 | 21600 | 21650 | 21650 | 21600 | 25 |
| 571 | 20240118 | 120700 | 3191451650 | 21650 | 21650 | 21650 | 21650 | 12 |
| 572 | 20240118 | 120600 | 3191191850 | 21700 | 21600 | 21700 | 21600 | 564 |
| 573 | 20240118 | 120500 | 3178996850 | 21600 | 21650 | 21700 | 21600 | 749 |
| 574 | 20240118 | 120400 | 3162789150 | 21650 | 21600 | 21650 | 21600 | 8 |
| 575 | 20240118 | 120300 | 3162616050 | 21650 | 21650 | 21650 | 21650 | 1 |
| 576 | 20240118 | 120200 | 3162594400 | 21550 | 21600 | 21600 | 21550 | 295 |
| 577 | 20240118 | 120100 | 3156225700 | 21550 | 21600 | 21600 | 21550 | 67 |
| 578 | 20240118 | 120000 | 3154779600 | 21600 | 21500 | 21600 | 21500 | 579 |
| 579 | 20240118 | 115900 | 3142330100 | 21600 | 21500 | 21600 | 21500 | 262 |
| 580 | 20240118 | 115800 | 3136691850 | 21550 | 21500 | 21550 | 21500 | 86 |
| 581 | 20240118 | 115700 | 3134842450 | 21500 | 21500 | 21600 | 21500 | 703 |
| 582 | 20240118 | 115600 | 3119725650 | 21500 | 21600 | 21650 | 21500 | 2252 |
| 583 | 20240118 | 115500 | 3071187800 | 21600 | 21600 | 21650 | 21600 | 358 |
| 584 | 20240118 | 115400 | 3063452300 | 21600 | 21650 | 21650 | 21600 | 50 |
| 585 | 20240118 | 115300 | 3062372250 | 21650 | 21650 | 21700 | 21600 | 88 |
| 586 | 20240118 | 115200 | 3060466950 | 21650 | 21650 | 21700 | 21600 | 115 |
| 587 | 20240118 | 115100 | 3057977600 | 21600 | 21600 | 21650 | 21600 | 406 |
| 588 | 20240118 | 115000 | 3049190050 | 21650 | 21650 | 21650 | 21600 | 265 |
| 589 | 20240118 | 114900 | 3043460250 | 21600 | 21550 | 21600 | 21550 | 1524 |
| 590 | 20240118 | 114800 | 3010546950 | 21550 | 21550 | 21600 | 21550 | 121 |
| 591 | 20240118 | 114700 | 3007939350 | 21550 | 21600 | 21600 | 21550 | 1163 |
| 592 | 20240118 | 114600 | 2982874100 | 21550 | 21550 | 21550 | 21550 | 155 |
| 593 | 20240118 | 114500 | 2979533850 | 21550 | 21550 | 21600 | 21550 | 109 |
| 594 | 20240118 | 114400 | 2977182100 | 21550 | 21600 | 21650 | 21550 | 3142 |
| 595 | 20240118 | 114300 | 2909323850 | 21700 | 21650 | 21700 | 21600 | 616 |
| 596 | 20240118 | 114200 | 2895998950 | 21700 | 21650 | 21700 | 21650 | 261 |
| 597 | 20240118 | 114100 | 2890348000 | 21650 | 21700 | 21700 | 21650 | 31 |
| 598 | 20240118 | 114000 | 2889676650 | 21650 | 21600 | 21700 | 21600 | 244 |
| 599 | 20240118 | 113900 | 2884392900 | 21600 | 21600 | 21650 | 21600 | 129 |
| 600 | 20240118 | 113800 | 2881605900 | 21600 | 21650 | 21700 | 21600 | 336 |
| 601 | 20240118 | 113700 | 2874320000 | 21700 | 21650 | 21700 | 21650 | 6 |
| 602 | 20240118 | 113600 | 2874190050 | 21700 | 21650 | 21700 | 21600 | 677 |
| 603 | 20240118 | 113500 | 2859513600 | 21700 | 21650 | 21700 | 21600 | 1326 |
| 604 | 20240118 | 113400 | 2830800650 | 21600 | 21650 | 21650 | 21600 | 333 |
| 605 | 20240118 | 113300 | 2823594800 | 21650 | 21650 | 21650 | 21600 | 83 |
| 606 | 20240118 | 113200 | 2821797950 | 21650 | 21650 | 21650 | 21600 | 151 |
| 607 | 20240118 | 113100 | 2818535100 | 21650 | 21600 | 21650 | 21600 | 56 |
| 608 | 20240118 | 113000 | 2817325450 | 21600 | 21650 | 21650 | 21600 | 146 |
| 609 | 20240118 | 112900 | 2814166050 | 21600 | 21600 | 21650 | 21600 | 253 |
| 610 | 20240118 | 112800 | 2808694650 | 21600 | 21650 | 21650 | 21600 | 137 |
| 611 | 20240118 | 112700 | 2805729950 | 21650 | 21650 | 21650 | 21600 | 77 |
| 612 | 20240118 | 112600 | 2804066050 | 21600 | 21650 | 21650 | 21600 | 247 |
| 613 | 20240118 | 112500 | 2798728100 | 21650 | 21650 | 21650 | 21600 | 142 |
| 614 | 20240118 | 112400 | 2795657850 | 21650 | 21600 | 21650 | 21600 | 108 |
| 615 | 20240118 | 112300 | 2793324450 | 21700 | 21600 | 21700 | 21600 | 90 |
| 616 | 20240118 | 112200 | 2791377350 | 21600 | 21600 | 21650 | 21600 | 114 |
| 617 | 20240118 | 112100 | 2788914850 | 21600 | 21650 | 21650 | 21600 | 86 |
| 618 | 20240118 | 112000 | 2787054500 | 21600 | 21600 | 21650 | 21600 | 885 |
| 619 | 20240118 | 111900 | 2767938300 | 21650 | 21700 | 21700 | 21650 | 43 |
| 620 | 20240118 | 111800 | 2767006600 | 21700 | 21650 | 21700 | 21600 | 113 |
| 621 | 20240118 | 111700 | 2764557350 | 21600 | 21650 | 21650 | 21600 | 194 |
| 622 | 20240118 | 111600 | 2760357550 | 21600 | 21550 | 21650 | 21550 | 724 |
| 623 | 20240118 | 111500 | 2744705700 | 21550 | 21500 | 21550 | 21500 | 158 |
| 624 | 20240118 | 111400 | 2741303500 | 21500 | 21600 | 21600 | 21500 | 629 |
| 625 | 20240118 | 111300 | 2727746750 | 21550 | 21600 | 21600 | 21550 | 550 |
| 626 | 20240118 | 111200 | 2715871950 | 21550 | 21600 | 21600 | 21550 | 60 |
| 627 | 20240118 | 111100 | 2714578600 | 21600 | 21600 | 21600 | 21500 | 399 |
| 628 | 20240118 | 111000 | 2705979950 | 21600 | 21600 | 21600 | 21550 | 116 |
| 629 | 20240118 | 110900 | 2703477050 | 21550 | 21600 | 21600 | 21550 | 270 |
| 630 | 20240118 | 110800 | 2697655400 | 21600 | 21550 | 21600 | 21500 | 163 |
| 631 | 20240118 | 110700 | 2694144200 | 21500 | 21550 | 21600 | 21500 | 339 |
| 632 | 20240118 | 110600 | 2686845400 | 21600 | 21600 | 21650 | 21550 | 665 |
| 633 | 20240118 | 110500 | 2672506550 | 21600 | 21650 | 21650 | 21600 | 128 |
| 634 | 20240118 | 110400 | 2669741100 | 21650 | 21600 | 21650 | 21600 | 142 |
| 635 | 20240118 | 110300 | 2666672250 | 21600 | 21600 | 21650 | 21600 | 235 |
| 636 | 20240118 | 110200 | 2661593550 | 21600 | 21650 | 21650 | 21550 | 2014 |
| 637 | 20240118 | 110100 | 2618122800 | 21600 | 21600 | 21600 | 21600 | 225 |
| 638 | 20240118 | 110000 | 2613262800 | 21600 | 21700 | 21700 | 21600 | 544 |
| 639 | 20240118 | 105900 | 2601485150 | 21650 | 21650 | 21700 | 21650 | 1221 |
| 640 | 20240118 | 105800 | 2575047150 | 21650 | 21650 | 21650 | 21650 | 51 |
| 641 | 20240118 | 105700 | 2573943000 | 21650 | 21700 | 21700 | 21650 | 293 |
| 642 | 20240118 | 105600 | 2567585300 | 21700 | 21750 | 21750 | 21650 | 180 |
| 643 | 20240118 | 105500 | 2563683200 | 21750 | 21700 | 21750 | 21700 | 101 |
| 644 | 20240118 | 105400 | 2561488050 | 21650 | 21700 | 21750 | 21650 | 217 |
| 645 | 20240118 | 105300 | 2556784500 | 21700 | 21700 | 21750 | 21650 | 317 |
| 646 | 20240118 | 105200 | 2549902550 | 21650 | 21750 | 21750 | 21650 | 93 |
| 647 | 20240118 | 105100 | 2547884750 | 21650 | 21650 | 21750 | 21650 | 531 |
| 648 | 20240118 | 105000 | 2536384300 | 21650 | 21700 | 21700 | 21650 | 39 |
| 649 | 20240118 | 104900 | 2535539450 | 21650 | 21750 | 21750 | 21650 | 1379 |
| 650 | 20240118 | 104800 | 2505616200 | 21700 | 21700 | 21750 | 21700 | 145 |
| 651 | 20240118 | 104700 | 2502467300 | 21700 | 21800 | 21800 | 21700 | 764 |
| 652 | 20240118 | 104600 | 2485853150 | 21750 | 21750 | 21800 | 21750 | 221 |
| 653 | 20240118 | 104500 | 2481046350 | 21750 | 21750 | 21800 | 21700 | 292 |
| 654 | 20240118 | 104400 | 2474694450 | 21700 | 21750 | 21750 | 21700 | 169 |
| 655 | 20240118 | 104300 | 2471024200 | 21750 | 21800 | 21800 | 21700 | 2409 |
| 656 | 20240118 | 104200 | 2418570250 | 21750 | 21750 | 21800 | 21750 | 925 |
| 657 | 20240118 | 104100 | 2398432150 | 21750 | 21750 | 21800 | 21750 | 230 |
| 658 | 20240118 | 104000 | 2393421750 | 21750 | 21700 | 21800 | 21700 | 114 |
| 659 | 20240118 | 103900 | 2390938750 | 21700 | 21700 | 21800 | 21700 | 2118 |
| 660 | 20240118 | 103800 | 2344827050 | 21750 | 21650 | 21750 | 21600 | 2527 |
| 661 | 20240118 | 103700 | 2290028100 | 21650 | 21650 | 21650 | 21600 | 176 |
| 662 | 20240118 | 103600 | 2286217950 | 21650 | 21600 | 21650 | 21600 | 301 |
| 663 | 20240118 | 103500 | 2279716250 | 21650 | 21650 | 21650 | 21650 | 23 |
| 664 | 20240118 | 103400 | 2279218300 | 21600 | 21650 | 21700 | 21600 | 105 |
| 665 | 20240118 | 103300 | 2276946400 | 21600 | 21650 | 21650 | 21600 | 379 |
| 666 | 20240118 | 103200 | 2268755150 | 21650 | 21700 | 21700 | 21650 | 215 |
| 667 | 20240118 | 103100 | 2264100200 | 21650 | 21700 | 21700 | 21650 | 683 |
| 668 | 20240118 | 103000 | 2249284500 | 21700 | 21700 | 21750 | 21700 | 209 |
| 669 | 20240118 | 102900 | 2244744650 | 21700 | 21650 | 21750 | 21650 | 284 |
| 670 | 20240118 | 102800 | 2238584450 | 21650 | 21750 | 21750 | 21650 | 719 |
| 671 | 20240118 | 102700 | 2222979600 | 21750 | 21700 | 21750 | 21700 | 117 |
| 672 | 20240118 | 102600 | 2220438300 | 21700 | 21700 | 21750 | 21650 | 224 |
| 673 | 20240118 | 102500 | 2215577800 | 21700 | 21700 | 21700 | 21650 | 678 |
| 674 | 20240118 | 102400 | 2200868700 | 21700 | 21650 | 21700 | 21650 | 111 |
| 675 | 20240118 | 102300 | 2198464750 | 21600 | 21700 | 21700 | 21600 | 290 |
| 676 | 20240118 | 102200 | 2192184950 | 21600 | 21600 | 21750 | 21600 | 3222 |
| 677 | 20240118 | 102100 | 2122337600 | 21600 | 21550 | 21650 | 21550 | 507 |
| 678 | 20240118 | 102000 | 2111391450 | 21550 | 21550 | 21600 | 21550 | 1047 |
| 679 | 20240118 | 101900 | 2088779100 | 21550 | 21600 | 21600 | 21550 | 747 |
| 680 | 20240118 | 101800 | 2072651250 | 21600 | 21550 | 21650 | 21550 | 570 |
| 681 | 20240118 | 101700 | 2060337350 | 21600 | 21650 | 21650 | 21600 | 184 |
| 682 | 20240118 | 101600 | 2056361950 | 21550 | 21550 | 21600 | 21550 | 91 |
| 683 | 20240118 | 101500 | 2054397950 | 21550 | 21600 | 21600 | 21550 | 473 |
| 684 | 20240118 | 101400 | 2044197750 | 21550 | 21650 | 21650 | 21550 | 187 |
| 685 | 20240118 | 101300 | 2040162100 | 21650 | 21600 | 21650 | 21550 | 1635 |
| 686 | 20240118 | 101200 | 2004847200 | 21600 | 21650 | 21650 | 21600 | 770 |
| 687 | 20240118 | 101100 | 1988179400 | 21650 | 21650 | 21650 | 21600 | 185 |
| 688 | 20240118 | 101000 | 1984175550 | 21650 | 21650 | 21650 | 21600 | 38 |
| 689 | 20240118 | 100900 | 1983354350 | 21650 | 21600 | 21700 | 21600 | 823 |
| 690 | 20240118 | 100800 | 1965537850 | 21650 | 21650 | 21650 | 21600 | 79 |
| 691 | 20240118 | 100700 | 1963830100 | 21600 | 21650 | 21650 | 21600 | 276 |
| 692 | 20240118 | 100600 | 1957857850 | 21650 | 21650 | 21650 | 21650 | 37 |
| 693 | 20240118 | 100500 | 1957056800 | 21600 | 21700 | 21700 | 21600 | 119 |
| 694 | 20240118 | 100400 | 1954479550 | 21700 | 21700 | 21700 | 21600 | 217 |
| 695 | 20240118 | 100300 | 1949784800 | 21700 | 21600 | 21700 | 21600 | 1157 |
| 696 | 20240118 | 100200 | 1924737200 | 21600 | 21650 | 21650 | 21600 | 126 |
| 697 | 20240118 | 100100 | 1922013900 | 21650 | 21650 | 21650 | 21550 | 175 |
| 698 | 20240118 | 100000 | 1918233050 | 21650 | 21550 | 21650 | 21500 | 66 |
| 699 | 20240118 | 095900 | 1916808550 | 21550 | 21550 | 21550 | 21500 | 112 |
| 700 | 20240118 | 095800 | 1914398950 | 21500 | 21550 | 21650 | 21500 | 877 |
| 701 | 20240118 | 095700 | 1895488550 | 21550 | 21500 | 21550 | 21450 | 851 |
| 702 | 20240118 | 095600 | 1877196650 | 21500 | 21550 | 21600 | 21500 | 851 |
| 703 | 20240118 | 095500 | 1858856500 | 21500 | 21500 | 21500 | 21450 | 241 |
| 704 | 20240118 | 095400 | 1853682750 | 21500 | 21450 | 21500 | 21450 | 235 |
| 705 | 20240118 | 095300 | 1848639600 | 21500 | 21500 | 21500 | 21500 | 6 |
| 706 | 20240118 | 095200 | 1848510600 | 21550 | 21450 | 21550 | 21400 | 1348 |
| 707 | 20240118 | 095100 | 1819558900 | 21450 | 21400 | 21500 | 21400 | 633 |
| 708 | 20240118 | 095000 | 1805984050 | 21400 | 21450 | 21500 | 21400 | 340 |
| 709 | 20240118 | 094900 | 1798690950 | 21400 | 21450 | 21450 | 21400 | 420 |
| 710 | 20240118 | 094800 | 1789700550 | 21400 | 21450 | 21500 | 21400 | 2100 |
| 711 | 20240118 | 094700 | 1744758250 | 21400 | 21500 | 21500 | 21400 | 267 |
| 712 | 20240118 | 094600 | 1739030850 | 21500 | 21450 | 21500 | 21400 | 112 |
| 713 | 20240118 | 094500 | 1736628250 | 21500 | 21400 | 21500 | 21400 | 755 |
| 714 | 20240118 | 094400 | 1720438600 | 21400 | 21450 | 21500 | 21400 | 256 |
| 715 | 20240118 | 094300 | 1714953900 | 21450 | 21450 | 21500 | 21400 | 594 |
| 716 | 20240118 | 094200 | 1702216900 | 21400 | 21500 | 21500 | 21400 | 1206 |
| 717 | 20240118 | 094100 | 1676316050 | 21500 | 21600 | 21600 | 21500 | 386 |
| 718 | 20240118 | 094000 | 1668010200 | 21500 | 21650 | 21650 | 21500 | 1007 |
| 719 | 20240118 | 093900 | 1646276650 | 21650 | 21650 | 21650 | 21600 | 164 |
| 720 | 20240118 | 093800 | 1642726300 | 21650 | 21650 | 21700 | 21600 | 559 |
| 721 | 20240118 | 093700 | 1630626000 | 21650 | 21650 | 21650 | 21600 | 221 |
| 722 | 20240118 | 093600 | 1625841750 | 21600 | 21550 | 21650 | 21550 | 883 |
| 723 | 20240118 | 093500 | 1606774800 | 21550 | 21550 | 21650 | 21550 | 458 |
| 724 | 20240118 | 093400 | 1596882600 | 21550 | 21600 | 21650 | 21550 | 387 |
| 725 | 20240118 | 093300 | 1588524850 | 21600 | 21550 | 21650 | 21500 | 128 |
| 726 | 20240118 | 093200 | 1585762100 | 21500 | 21550 | 21600 | 21500 | 270 |
| 727 | 20240118 | 093100 | 1579949200 | 21600 | 21600 | 21600 | 21500 | 741 |
| 728 | 20240118 | 093000 | 1563985350 | 21600 | 21600 | 21700 | 21600 | 682 |
| 729 | 20240118 | 092900 | 1549217300 | 21550 | 21700 | 21750 | 21550 | 2585 |
| 730 | 20240118 | 092800 | 1493219200 | 21650 | 21750 | 21800 | 21650 | 3882 |
| 731 | 20240118 | 092700 | 1408854200 | 21700 | 21700 | 21750 | 21700 | 3497 |
| 732 | 20240118 | 092600 | 1332881250 | 21700 | 21600 | 21700 | 21550 | 3357 |
| 733 | 20240118 | 092500 | 1260161750 | 21600 | 21500 | 21600 | 21450 | 1714 |
| 734 | 20240118 | 092400 | 1223241100 | 21500 | 21500 | 21500 | 21450 | 1771 |
| 735 | 20240118 | 092300 | 1185212950 | 21500 | 21500 | 21500 | 21450 | 4771 |
| 736 | 20240118 | 092200 | 1082672300 | 21500 | 21400 | 21500 | 21400 | 1222 |
| 737 | 20240118 | 092100 | 1056470800 | 21350 | 21400 | 21450 | 21350 | 4456 |
| 738 | 20240118 | 092000 | 961094450 | 21400 | 21400 | 21450 | 21400 | 409 |
| 739 | 20240118 | 091900 | 952327150 | 21400 | 21450 | 21500 | 21400 | 834 |
| 740 | 20240118 | 091800 | 934445550 | 21400 | 21400 | 21450 | 21350 | 2005 |
| 741 | 20240118 | 091700 | 891473350 | 21400 | 21350 | 21450 | 21350 | 1024 |
| 742 | 20240118 | 091600 | 869545700 | 21400 | 21450 | 21450 | 21350 | 1312 |
| 743 | 20240118 | 091500 | 841462700 | 21400 | 21500 | 21500 | 21350 | 4953 |
| 744 | 20240118 | 091400 | 735365400 | 21500 | 21400 | 21500 | 21400 | 4284 |
| 745 | 20240118 | 091300 | 643506650 | 21450 | 21400 | 21500 | 21350 | 6171 |
| 746 | 20240118 | 091200 | 511378450 | 21350 | 21250 | 21400 | 21200 | 2601 |
| 747 | 20240118 | 091100 | 455991450 | 21200 | 21100 | 21250 | 21100 | 2114 |
| 748 | 20240118 | 091000 | 411282650 | 21050 | 21000 | 21050 | 21000 | 654 |
| 749 | 20240118 | 090900 | 397517300 | 21000 | 21100 | 21100 | 21000 | 1433 |
| 750 | 20240118 | 090800 | 367389750 | 21050 | 21000 | 21100 | 21000 | 3639 |
| 751 | 20240118 | 090700 | 290863800 | 21000 | 21100 | 21100 | 20950 | 1561 |
| 752 | 20240118 | 090600 | 258066200 | 21100 | 21150 | 21150 | 21050 | 573 |
| 753 | 20240118 | 090500 | 245984850 | 21150 | 21150 | 21150 | 21050 | 1104 |
| 754 | 20240118 | 090400 | 222697050 | 21150 | 21100 | 21150 | 21100 | 676 |
| 755 | 20240118 | 090300 | 208424450 | 21150 | 21150 | 21200 | 21100 | 1896 |
| 756 | 20240118 | 090200 | 168363400 | 21200 | 21050 | 21200 | 21050 | 1837 |
| 757 | 20240118 | 090100 | 129541350 | 21050 | 21150 | 21150 | 20950 | 2015 |
| 758 | 20240118 | 090000 | 87075450 | 21150 | 20800 | 21200 | 20750 | 4131 |