34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 194800 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 7371 |
| 3 | 20240117 | 194700 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 4 | 20240117 | 194600 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 5 | 20240117 | 194500 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 6 | 20240117 | 194400 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 7 | 20240117 | 194300 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 8 | 20240117 | 194200 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 9 | 20240117 | 194100 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 10 | 20240117 | 194000 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 11 | 20240117 | 193900 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 12 | 20240117 | 193800 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 13 | 20240117 | 193700 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 14 | 20240117 | 193600 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 15 | 20240117 | 193500 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 16 | 20240117 | 193400 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 17 | 20240117 | 193300 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 18 | 20240117 | 193200 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 19 | 20240117 | 193100 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 20 | 20240117 | 193000 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 21 | 20240117 | 192900 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 22 | 20240117 | 192800 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 23 | 20240117 | 192700 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 24 | 20240117 | 192600 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 25 | 20240117 | 192500 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 26 | 20240117 | 192400 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 27 | 20240117 | 192300 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 28 | 20240117 | 192200 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 29 | 20240117 | 192100 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 30 | 20240117 | 192000 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 31 | 20240117 | 191900 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 32 | 20240117 | 191800 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 7371 |
| 33 | 20240117 | 191700 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 34 | 20240117 | 191600 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 35 | 20240117 | 191500 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 36 | 20240117 | 191400 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 37 | 20240117 | 191300 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 38 | 20240117 | 191200 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 39 | 20240117 | 191100 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 40 | 20240117 | 191000 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 41 | 20240117 | 190900 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 42 | 20240117 | 190800 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 43 | 20240117 | 190700 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 44 | 20240117 | 190600 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 45 | 20240117 | 190500 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 46 | 20240117 | 190400 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 47 | 20240117 | 190300 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 48 | 20240117 | 190200 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 49 | 20240117 | 190100 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 50 | 20240117 | 190000 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 51 | 20240117 | 185900 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 52 | 20240117 | 185800 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 53 | 20240117 | 185700 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 54 | 20240117 | 185600 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 55 | 20240117 | 185500 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 56 | 20240117 | 185400 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 57 | 20240117 | 185300 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 58 | 20240117 | 185200 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 59 | 20240117 | 185100 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 60 | 20240117 | 185000 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 61 | 20240117 | 184900 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 62 | 20240117 | 184800 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 7371 |
| 63 | 20240117 | 184700 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 64 | 20240117 | 184600 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 65 | 20240117 | 184500 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 66 | 20240117 | 184400 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 67 | 20240117 | 184300 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 68 | 20240117 | 184200 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 69 | 20240117 | 184100 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 70 | 20240117 | 184000 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 71 | 20240117 | 183900 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 72 | 20240117 | 183800 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 73 | 20240117 | 183700 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 74 | 20240117 | 183600 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 75 | 20240117 | 183500 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 76 | 20240117 | 183400 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 77 | 20240117 | 183300 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 78 | 20240117 | 183200 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 79 | 20240117 | 183100 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 80 | 20240117 | 183000 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 81 | 20240117 | 182900 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 82 | 20240117 | 182800 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 83 | 20240117 | 182700 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 84 | 20240117 | 182600 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 85 | 20240117 | 182500 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 86 | 20240117 | 182400 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 87 | 20240117 | 182300 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 88 | 20240117 | 182200 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 89 | 20240117 | 182100 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 90 | 20240117 | 182000 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 91 | 20240117 | 181900 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 92 | 20240117 | 181800 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 7371 |
| 93 | 20240117 | 181700 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 94 | 20240117 | 181600 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 95 | 20240117 | 181500 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 96 | 20240117 | 181400 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 97 | 20240117 | 181300 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 98 | 20240117 | 181200 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 99 | 20240117 | 181100 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 100 | 20240117 | 181000 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 101 | 20240117 | 180900 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 102 | 20240117 | 180800 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 103 | 20240117 | 180700 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 104 | 20240117 | 180600 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 105 | 20240117 | 180500 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 106 | 20240117 | 180400 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 107 | 20240117 | 180300 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 108 | 20240117 | 180200 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 109 | 20240117 | 180100 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 110 | 20240117 | 180000 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 111 | 20240117 | 175900 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 112 | 20240117 | 175800 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 113 | 20240117 | 175700 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 114 | 20240117 | 175600 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 115 | 20240117 | 175500 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 116 | 20240117 | 175400 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 117 | 20240117 | 175300 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 118 | 20240117 | 175200 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 119 | 20240117 | 175100 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 120 | 20240117 | 175000 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 121 | 20240117 | 174900 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 122 | 20240117 | 174800 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 7371 |
| 123 | 20240117 | 174700 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 124 | 20240117 | 174600 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 125 | 20240117 | 174500 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 126 | 20240117 | 174400 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 127 | 20240117 | 174300 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 128 | 20240117 | 174200 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 129 | 20240117 | 174100 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 130 | 20240117 | 174000 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 131 | 20240117 | 173900 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 132 | 20240117 | 173800 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 133 | 20240117 | 173700 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 134 | 20240117 | 173600 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 135 | 20240117 | 173500 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 136 | 20240117 | 173400 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 137 | 20240117 | 173300 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 138 | 20240117 | 173200 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 139 | 20240117 | 173100 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 140 | 20240117 | 173000 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 141 | 20240117 | 172900 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 142 | 20240117 | 172800 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 143 | 20240117 | 172700 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 144 | 20240117 | 172600 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 145 | 20240117 | 172500 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 146 | 20240117 | 172400 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 147 | 20240117 | 172300 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 148 | 20240117 | 172200 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 149 | 20240117 | 172100 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 150 | 20240117 | 172000 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 151 | 20240117 | 171900 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 152 | 20240117 | 171800 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 7371 |
| 153 | 20240117 | 171700 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 154 | 20240117 | 171600 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 155 | 20240117 | 171500 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 156 | 20240117 | 171400 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 157 | 20240117 | 171300 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 158 | 20240117 | 171200 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 159 | 20240117 | 171100 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 160 | 20240117 | 171000 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 161 | 20240117 | 170900 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 162 | 20240117 | 170800 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 163 | 20240117 | 170700 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 164 | 20240117 | 170600 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 165 | 20240117 | 170500 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 166 | 20240117 | 170400 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 167 | 20240117 | 170300 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 168 | 20240117 | 170200 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 169 | 20240117 | 170100 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 170 | 20240117 | 170000 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 171 | 20240117 | 165900 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 172 | 20240117 | 165800 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 173 | 20240117 | 165700 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 174 | 20240117 | 165600 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 175 | 20240117 | 165500 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 176 | 20240117 | 165400 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 177 | 20240117 | 165300 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 178 | 20240117 | 165200 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 179 | 20240117 | 165100 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 180 | 20240117 | 165000 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 181 | 20240117 | 164900 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 182 | 20240117 | 164800 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 7371 |
| 183 | 20240117 | 164700 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 184 | 20240117 | 164600 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 185 | 20240117 | 164500 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 186 | 20240117 | 164400 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 187 | 20240117 | 164300 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 188 | 20240117 | 164200 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 189 | 20240117 | 164100 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 190 | 20240117 | 164000 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 191 | 20240117 | 163900 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 192 | 20240117 | 163800 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 193 | 20240117 | 163700 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 194 | 20240117 | 163600 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 195 | 20240117 | 163500 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 196 | 20240117 | 163400 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 197 | 20240117 | 163300 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 198 | 20240117 | 163200 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 199 | 20240117 | 163100 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 200 | 20240117 | 163000 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 201 | 20240117 | 162900 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 202 | 20240117 | 162800 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 203 | 20240117 | 162700 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 204 | 20240117 | 162600 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 205 | 20240117 | 162500 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 206 | 20240117 | 162400 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 207 | 20240117 | 162300 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 208 | 20240117 | 162200 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 209 | 20240117 | 162100 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 210 | 20240117 | 162000 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 211 | 20240117 | 161900 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 212 | 20240117 | 161800 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 7371 |
| 213 | 20240117 | 161700 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 214 | 20240117 | 161600 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 215 | 20240117 | 161500 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 216 | 20240117 | 161400 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 217 | 20240117 | 161300 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 218 | 20240117 | 161200 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 219 | 20240117 | 161100 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 220 | 20240117 | 161000 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 221 | 20240117 | 160900 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 222 | 20240117 | 160800 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 223 | 20240117 | 160700 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 224 | 20240117 | 160600 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 225 | 20240117 | 160500 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 226 | 20240117 | 160400 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 227 | 20240117 | 160300 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 228 | 20240117 | 160200 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 229 | 20240117 | 160100 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 230 | 20240117 | 160000 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 231 | 20240117 | 155900 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 232 | 20240117 | 155800 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 233 | 20240117 | 155700 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 234 | 20240117 | 155600 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 235 | 20240117 | 155500 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 236 | 20240117 | 155400 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 237 | 20240117 | 155300 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 238 | 20240117 | 155200 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 239 | 20240117 | 155100 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 240 | 20240117 | 155000 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 241 | 20240117 | 154900 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 242 | 20240117 | 154800 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 7371 |
| 243 | 20240117 | 154700 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 244 | 20240117 | 154600 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 245 | 20240117 | 154500 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 246 | 20240117 | 154400 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 247 | 20240117 | 154300 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 248 | 20240117 | 154200 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 249 | 20240117 | 154100 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 250 | 20240117 | 154000 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 251 | 20240117 | 153900 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 252 | 20240117 | 153800 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 253 | 20240117 | 153700 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 254 | 20240117 | 153600 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 255 | 20240117 | 153500 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 256 | 20240117 | 153400 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 257 | 20240117 | 153300 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 258 | 20240117 | 153200 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 259 | 20240117 | 153100 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 260 | 20240117 | 153000 | 8989813150 | 46000 | 46000 | 46000 | 46000 | 7371 |
| 261 | 20240117 | 152900 | 8650747150 | 46100 | 46100 | 46100 | 46100 | 0 |
| 262 | 20240117 | 152800 | 8650747150 | 46100 | 46100 | 46100 | 46100 | 0 |
| 263 | 20240117 | 152700 | 8650747150 | 46100 | 46100 | 46100 | 46100 | 0 |
| 264 | 20240117 | 152600 | 8650747150 | 46100 | 46100 | 46100 | 46100 | 0 |
| 265 | 20240117 | 152500 | 8650747150 | 46100 | 46100 | 46100 | 46100 | 0 |
| 266 | 20240117 | 152400 | 8650747150 | 46100 | 46100 | 46100 | 46100 | 0 |
| 267 | 20240117 | 152300 | 8650747150 | 46100 | 46100 | 46100 | 46100 | 0 |
| 268 | 20240117 | 152200 | 8650747150 | 46100 | 46100 | 46100 | 46100 | 0 |
| 269 | 20240117 | 152100 | 8650747150 | 46100 | 46100 | 46100 | 46100 | 0 |
| 270 | 20240117 | 152000 | 8650747150 | 46100 | 46100 | 46100 | 46100 | 0 |
| 271 | 20240117 | 151900 | 8650747150 | 46100 | 46050 | 46100 | 46050 | 412 |
| 272 | 20240117 | 151800 | 8631771350 | 46100 | 46050 | 46100 | 46000 | 304 |
| 273 | 20240117 | 151700 | 8617777850 | 46000 | 46000 | 46050 | 45950 | 730 |
| 274 | 20240117 | 151600 | 8584197150 | 46000 | 46000 | 46050 | 45950 | 1004 |
| 275 | 20240117 | 151500 | 8538011200 | 46000 | 46000 | 46050 | 46000 | 1190 |
| 276 | 20240117 | 151400 | 8483269500 | 46000 | 46000 | 46050 | 46000 | 543 |
| 277 | 20240117 | 151300 | 8458290100 | 46000 | 46000 | 46050 | 46000 | 877 |
| 278 | 20240117 | 151200 | 8417939500 | 46000 | 46050 | 46100 | 46000 | 722 |
| 279 | 20240117 | 151100 | 8384706800 | 46100 | 46050 | 46100 | 46050 | 1106 |
| 280 | 20240117 | 151000 | 8333773700 | 46050 | 46150 | 46150 | 46050 | 821 |
| 281 | 20240117 | 150900 | 8295956150 | 46100 | 46050 | 46150 | 46050 | 759 |
| 282 | 20240117 | 150800 | 8260989950 | 46050 | 46050 | 46100 | 46050 | 1171 |
| 283 | 20240117 | 150700 | 8207022700 | 46050 | 46100 | 46100 | 46050 | 413 |
| 284 | 20240117 | 150600 | 8188002650 | 46100 | 46050 | 46100 | 46000 | 1298 |
| 285 | 20240117 | 150500 | 8128224300 | 46050 | 46050 | 46100 | 46050 | 640 |
| 286 | 20240117 | 150400 | 8098751700 | 46050 | 46050 | 46100 | 46000 | 946 |
| 287 | 20240117 | 150300 | 8055187150 | 46050 | 46050 | 46100 | 46000 | 694 |
| 288 | 20240117 | 150200 | 8023243450 | 46000 | 46000 | 46050 | 46000 | 838 |
| 289 | 20240117 | 150100 | 7984684800 | 46050 | 46000 | 46050 | 46000 | 572 |
| 290 | 20240117 | 150000 | 7958366050 | 46000 | 46050 | 46100 | 46000 | 939 |
| 291 | 20240117 | 145900 | 7915144900 | 46050 | 46050 | 46100 | 46000 | 512 |
| 292 | 20240117 | 145800 | 7891567300 | 46050 | 46050 | 46100 | 46050 | 760 |
| 293 | 20240117 | 145700 | 7856561550 | 46100 | 46050 | 46100 | 46050 | 614 |
| 294 | 20240117 | 145600 | 7828283800 | 46050 | 46100 | 46150 | 46050 | 1106 |
| 295 | 20240117 | 145500 | 7777303600 | 46150 | 46000 | 46150 | 46000 | 1530 |
| 296 | 20240117 | 145400 | 7706845650 | 46000 | 46000 | 46050 | 46000 | 885 |
| 297 | 20240117 | 145300 | 7666124350 | 46050 | 46050 | 46100 | 46000 | 1666 |
| 298 | 20240117 | 145200 | 7589440100 | 46050 | 46050 | 46100 | 46050 | 1059 |
| 299 | 20240117 | 145100 | 7540650300 | 46050 | 46050 | 46100 | 46000 | 1126 |
| 300 | 20240117 | 145000 | 7488799850 | 46000 | 46050 | 46050 | 46000 | 952 |
| 301 | 20240117 | 144900 | 7444977550 | 46050 | 46100 | 46100 | 46050 | 466 |
| 302 | 20240117 | 144800 | 7423513900 | 46100 | 46050 | 46100 | 46050 | 501 |
| 303 | 20240117 | 144700 | 7400434750 | 46050 | 46050 | 46100 | 46050 | 628 |
| 304 | 20240117 | 144600 | 7371514350 | 46050 | 46050 | 46100 | 46050 | 929 |
| 305 | 20240117 | 144500 | 7328732500 | 46100 | 46050 | 46150 | 46050 | 609 |
| 306 | 20240117 | 144400 | 7300673250 | 46100 | 46050 | 46100 | 46050 | 808 |
| 307 | 20240117 | 144300 | 7263460650 | 46050 | 46050 | 46100 | 46050 | 488 |
| 308 | 20240117 | 144200 | 7240981550 | 46050 | 46100 | 46100 | 46050 | 440 |
| 309 | 20240117 | 144100 | 7220712100 | 46050 | 46050 | 46100 | 46000 | 2124 |
| 310 | 20240117 | 144000 | 7122873600 | 46050 | 46100 | 46150 | 46050 | 1776 |
| 311 | 20240117 | 143900 | 7041014650 | 46150 | 46100 | 46150 | 46100 | 777 |
| 312 | 20240117 | 143800 | 7005185950 | 46100 | 46100 | 46150 | 46100 | 382 |
| 313 | 20240117 | 143700 | 6987572400 | 46100 | 46150 | 46200 | 46100 | 916 |
| 314 | 20240117 | 143600 | 6945308650 | 46150 | 46100 | 46200 | 46100 | 602 |
| 315 | 20240117 | 143500 | 6917535850 | 46150 | 46200 | 46200 | 46100 | 809 |
| 316 | 20240117 | 143400 | 6880213150 | 46200 | 46200 | 46200 | 46150 | 609 |
| 317 | 20240117 | 143300 | 6852105950 | 46200 | 46200 | 46200 | 46150 | 583 |
| 318 | 20240117 | 143200 | 6825188150 | 46250 | 46200 | 46250 | 46150 | 582 |
| 319 | 20240117 | 143100 | 6798322800 | 46200 | 46150 | 46250 | 46100 | 1150 |
| 320 | 20240117 | 143000 | 6745231550 | 46200 | 46150 | 46200 | 46100 | 623 |
| 321 | 20240117 | 142900 | 6716480150 | 46150 | 46100 | 46200 | 46100 | 598 |
| 322 | 20240117 | 142800 | 6688884900 | 46150 | 46100 | 46200 | 46100 | 552 |
| 323 | 20240117 | 142700 | 6663426800 | 46150 | 46100 | 46150 | 46100 | 488 |
| 324 | 20240117 | 142600 | 6640923700 | 46150 | 46150 | 46200 | 46100 | 570 |
| 325 | 20240117 | 142500 | 6614620550 | 46150 | 46150 | 46150 | 46100 | 674 |
| 326 | 20240117 | 142400 | 6583532200 | 46100 | 46150 | 46200 | 46100 | 616 |
| 327 | 20240117 | 142300 | 6555120450 | 46150 | 46150 | 46150 | 46100 | 681 |
| 328 | 20240117 | 142200 | 6523695950 | 46200 | 46150 | 46200 | 46150 | 603 |
| 329 | 20240117 | 142100 | 6495865700 | 46150 | 46150 | 46150 | 46100 | 939 |
| 330 | 20240117 | 142000 | 6452564900 | 46150 | 46150 | 46200 | 46100 | 670 |
| 331 | 20240117 | 141900 | 6421643700 | 46150 | 46250 | 46250 | 46150 | 505 |
| 332 | 20240117 | 141800 | 6398326200 | 46200 | 46200 | 46300 | 46150 | 1033 |
| 333 | 20240117 | 141700 | 6350629200 | 46200 | 46150 | 46200 | 46150 | 695 |
| 334 | 20240117 | 141600 | 6318546100 | 46150 | 46150 | 46200 | 46150 | 724 |
| 335 | 20240117 | 141500 | 6285123900 | 46150 | 46200 | 46300 | 46150 | 1009 |
| 336 | 20240117 | 141400 | 6238511650 | 46250 | 46200 | 46300 | 46200 | 692 |
| 337 | 20240117 | 141300 | 6206532950 | 46200 | 46300 | 46300 | 46200 | 547 |
| 338 | 20240117 | 141200 | 6181234700 | 46300 | 46200 | 46300 | 46200 | 772 |
| 339 | 20240117 | 141100 | 6145546200 | 46200 | 46200 | 46250 | 46200 | 604 |
| 340 | 20240117 | 141000 | 6117639000 | 46200 | 46250 | 46300 | 46200 | 796 |
| 341 | 20240117 | 140900 | 6080829500 | 46300 | 46300 | 46300 | 46250 | 669 |
| 342 | 20240117 | 140800 | 6049885050 | 46300 | 46300 | 46350 | 46250 | 651 |
| 343 | 20240117 | 140700 | 6019744300 | 46300 | 46350 | 46350 | 46300 | 1097 |
| 344 | 20240117 | 140600 | 5968949800 | 46300 | 46300 | 46400 | 46300 | 653 |
| 345 | 20240117 | 140500 | 5938698700 | 46350 | 46350 | 46400 | 46300 | 664 |
| 346 | 20240117 | 140400 | 5907939800 | 46350 | 46350 | 46400 | 46350 | 420 |
| 347 | 20240117 | 140300 | 5888468800 | 46350 | 46400 | 46450 | 46350 | 1007 |
| 348 | 20240117 | 140200 | 5841784450 | 46400 | 46350 | 46400 | 46350 | 764 |
| 349 | 20240117 | 140100 | 5806364500 | 46350 | 46400 | 46450 | 46350 | 480 |
| 350 | 20240117 | 140000 | 5784107000 | 46400 | 46450 | 46500 | 46350 | 490 |
| 351 | 20240117 | 135900 | 5761363850 | 46400 | 46400 | 46450 | 46400 | 1201 |
| 352 | 20240117 | 135800 | 5705626550 | 46400 | 46450 | 46500 | 46400 | 431 |
| 353 | 20240117 | 135700 | 5685606350 | 46450 | 46450 | 46500 | 46450 | 398 |
| 354 | 20240117 | 135600 | 5667115500 | 46450 | 46450 | 46500 | 46450 | 614 |
| 355 | 20240117 | 135500 | 5638593350 | 46450 | 46500 | 46550 | 46450 | 925 |
| 356 | 20240117 | 135400 | 5595623800 | 46500 | 46500 | 46550 | 46450 | 923 |
| 357 | 20240117 | 135300 | 5552707100 | 46500 | 46500 | 46600 | 46500 | 1090 |
| 358 | 20240117 | 135200 | 5502004050 | 46500 | 46550 | 46600 | 46500 | 811 |
| 359 | 20240117 | 135100 | 5464281950 | 46500 | 46600 | 46600 | 46500 | 1434 |
| 360 | 20240117 | 135000 | 5397580100 | 46600 | 46600 | 46650 | 46550 | 804 |
| 361 | 20240117 | 134900 | 5360141350 | 46600 | 46600 | 46650 | 46550 | 851 |
| 362 | 20240117 | 134800 | 5320496100 | 46650 | 46600 | 46650 | 46550 | 802 |
| 363 | 20240117 | 134700 | 5283136800 | 46600 | 46600 | 46600 | 46550 | 937 |
| 364 | 20240117 | 134600 | 5239509300 | 46550 | 46650 | 46650 | 46550 | 908 |
| 365 | 20240117 | 134500 | 5197211500 | 46650 | 46600 | 46650 | 46600 | 484 |
| 366 | 20240117 | 134400 | 5174655650 | 46650 | 46600 | 46650 | 46600 | 495 |
| 367 | 20240117 | 134300 | 5151585950 | 46650 | 46600 | 46700 | 46600 | 645 |
| 368 | 20240117 | 134200 | 5121522150 | 46650 | 46700 | 46700 | 46650 | 2264 |
| 369 | 20240117 | 134100 | 5015905150 | 46650 | 46650 | 46700 | 46650 | 217 |
| 370 | 20240117 | 134000 | 5005780550 | 46700 | 46750 | 46750 | 46650 | 224 |
| 371 | 20240117 | 133900 | 4995327950 | 46700 | 46650 | 46700 | 46650 | 204 |
| 372 | 20240117 | 133800 | 4985809200 | 46700 | 46750 | 46750 | 46700 | 210 |
| 373 | 20240117 | 133700 | 4976001000 | 46700 | 46750 | 46750 | 46700 | 331 |
| 374 | 20240117 | 133600 | 4960542350 | 46700 | 46700 | 46750 | 46700 | 654 |
| 375 | 20240117 | 133500 | 4929999150 | 46750 | 46750 | 46750 | 46700 | 173 |
| 376 | 20240117 | 133400 | 4921917050 | 46750 | 46800 | 46800 | 46700 | 169 |
| 377 | 20240117 | 133300 | 4914022100 | 46750 | 46700 | 46750 | 46700 | 255 |
| 378 | 20240117 | 133200 | 4902110700 | 46700 | 46700 | 46750 | 46700 | 301 |
| 379 | 20240117 | 133100 | 4888048400 | 46700 | 46700 | 46800 | 46700 | 244 |
| 380 | 20240117 | 133000 | 4876645550 | 46700 | 46750 | 46750 | 46700 | 290 |
| 381 | 20240117 | 132900 | 4863100050 | 46700 | 46800 | 46800 | 46700 | 200 |
| 382 | 20240117 | 132800 | 4853751450 | 46800 | 46750 | 46800 | 46700 | 153 |
| 383 | 20240117 | 132700 | 4846600450 | 46750 | 46750 | 46750 | 46700 | 445 |
| 384 | 20240117 | 132600 | 4825802600 | 46800 | 46700 | 46800 | 46700 | 349 |
| 385 | 20240117 | 132500 | 4809495350 | 46700 | 46700 | 46750 | 46700 | 237 |
| 386 | 20240117 | 132400 | 4798426450 | 46750 | 46750 | 46800 | 46750 | 416 |
| 387 | 20240117 | 132300 | 4778977500 | 46750 | 46800 | 46850 | 46750 | 814 |
| 388 | 20240117 | 132200 | 4740918450 | 46800 | 46850 | 46850 | 46800 | 107 |
| 389 | 20240117 | 132100 | 4735908650 | 46850 | 46800 | 46850 | 46750 | 56 |
| 390 | 20240117 | 132000 | 4733289100 | 46800 | 46800 | 46800 | 46750 | 55 |
| 391 | 20240117 | 131900 | 4730716650 | 46800 | 46750 | 46800 | 46750 | 56 |
| 392 | 20240117 | 131800 | 4728096800 | 46750 | 46800 | 46800 | 46750 | 44 |
| 393 | 20240117 | 131700 | 4726038400 | 46750 | 46800 | 46800 | 46750 | 39 |
| 394 | 20240117 | 131600 | 4724213750 | 46850 | 46800 | 46850 | 46800 | 52 |
| 395 | 20240117 | 131500 | 4721779300 | 46850 | 46750 | 46850 | 46750 | 96 |
| 396 | 20240117 | 131400 | 4717286500 | 46850 | 46850 | 46850 | 46750 | 54 |
| 397 | 20240117 | 131300 | 4714759900 | 46850 | 46850 | 46850 | 46800 | 990 |
| 398 | 20240117 | 131200 | 4668427050 | 46850 | 46800 | 46850 | 46800 | 39 |
| 399 | 20240117 | 131100 | 4666601350 | 46850 | 46800 | 46850 | 46800 | 231 |
| 400 | 20240117 | 131000 | 4655779850 | 46800 | 46850 | 46900 | 46800 | 362 |
| 401 | 20240117 | 130900 | 4638820350 | 46850 | 46800 | 46850 | 46800 | 49 |
| 402 | 20240117 | 130800 | 4636525300 | 46850 | 46800 | 46850 | 46800 | 39 |
| 403 | 20240117 | 130700 | 4634699150 | 46850 | 46850 | 46850 | 46800 | 105 |
| 404 | 20240117 | 130600 | 4629780800 | 46850 | 46850 | 46850 | 46800 | 131 |
| 405 | 20240117 | 130500 | 4623646250 | 46800 | 46750 | 46800 | 46750 | 325 |
| 406 | 20240117 | 130400 | 4608437800 | 46800 | 46800 | 46800 | 46750 | 131 |
| 407 | 20240117 | 130300 | 4602311100 | 46750 | 46800 | 46800 | 46750 | 56 |
| 408 | 20240117 | 130200 | 4599691500 | 46800 | 46750 | 46800 | 46750 | 33 |
| 409 | 20240117 | 130100 | 4598148300 | 46750 | 46750 | 46800 | 46750 | 31 |
| 410 | 20240117 | 130000 | 4596698550 | 46750 | 46750 | 46800 | 46750 | 47 |
| 411 | 20240117 | 125900 | 4594500200 | 46850 | 46800 | 46850 | 46750 | 236 |
| 412 | 20240117 | 125800 | 4583457150 | 46750 | 46750 | 46800 | 46750 | 53 |
| 413 | 20240117 | 125700 | 4580978750 | 46800 | 46750 | 46800 | 46750 | 142 |
| 414 | 20240117 | 125600 | 4574334500 | 46800 | 46800 | 46800 | 46750 | 821 |
| 415 | 20240117 | 125500 | 4535950350 | 46800 | 46750 | 46800 | 46750 | 172 |
| 416 | 20240117 | 125400 | 4527908300 | 46800 | 46850 | 46850 | 46750 | 233 |
| 417 | 20240117 | 125300 | 4517004000 | 46800 | 46850 | 46850 | 46800 | 33 |
| 418 | 20240117 | 125200 | 4515459150 | 46800 | 46800 | 46850 | 46800 | 55 |
| 419 | 20240117 | 125100 | 4512884700 | 46800 | 46850 | 46850 | 46800 | 97 |
| 420 | 20240117 | 125000 | 4508343350 | 46850 | 46800 | 46850 | 46750 | 65 |
| 421 | 20240117 | 124900 | 4505301500 | 46800 | 46750 | 46800 | 46750 | 47 |
| 422 | 20240117 | 124800 | 4503102700 | 46800 | 46750 | 46800 | 46750 | 24 |
| 423 | 20240117 | 124700 | 4501980000 | 46750 | 46800 | 46800 | 46750 | 54 |
| 424 | 20240117 | 124600 | 4499454850 | 46800 | 46800 | 46800 | 46750 | 156 |
| 425 | 20240117 | 124500 | 4492155350 | 46850 | 46800 | 46850 | 46750 | 47 |
| 426 | 20240117 | 124400 | 4489956150 | 46800 | 46800 | 46800 | 46750 | 81 |
| 427 | 20240117 | 124300 | 4486166750 | 46800 | 46750 | 46800 | 46750 | 856 |
| 428 | 20240117 | 124200 | 4446148250 | 46800 | 46750 | 46850 | 46750 | 399 |
| 429 | 20240117 | 124100 | 4427480200 | 46800 | 46800 | 46800 | 46750 | 34 |
| 430 | 20240117 | 124000 | 4425889450 | 46750 | 46750 | 46800 | 46750 | 62 |
| 431 | 20240117 | 123900 | 4422990450 | 46750 | 46750 | 46750 | 46750 | 24 |
| 432 | 20240117 | 123800 | 4421868450 | 46800 | 46800 | 46800 | 46800 | 88 |
| 433 | 20240117 | 123700 | 4417750050 | 46800 | 46800 | 46800 | 46750 | 22 |
| 434 | 20240117 | 123600 | 4416721350 | 46750 | 46750 | 46850 | 46750 | 39 |
| 435 | 20240117 | 123500 | 4414897000 | 46750 | 46850 | 46850 | 46750 | 65 |
| 436 | 20240117 | 123400 | 4411855000 | 46800 | 46800 | 46800 | 46750 | 103 |
| 437 | 20240117 | 123300 | 4407035200 | 46800 | 46800 | 46800 | 46750 | 50 |
| 438 | 20240117 | 123200 | 4404696200 | 46750 | 46800 | 46800 | 46750 | 30 |
| 439 | 20240117 | 123100 | 4403292650 | 46800 | 46800 | 46850 | 46750 | 208 |
| 440 | 20240117 | 123000 | 4393558450 | 46800 | 46800 | 46800 | 46750 | 289 |
| 441 | 20240117 | 122900 | 4380034850 | 46800 | 46750 | 46800 | 46750 | 156 |
| 442 | 20240117 | 122800 | 4372734650 | 46750 | 46800 | 46800 | 46750 | 70 |
| 443 | 20240117 | 122700 | 4369460150 | 46750 | 46750 | 46800 | 46750 | 52 |
| 444 | 20240117 | 122600 | 4367027700 | 46750 | 46800 | 46800 | 46750 | 28 |
| 445 | 20240117 | 122500 | 4365718250 | 46750 | 46750 | 46800 | 46750 | 49 |
| 446 | 20240117 | 122400 | 4363426500 | 46800 | 46750 | 46800 | 46750 | 46 |
| 447 | 20240117 | 122300 | 4361275550 | 46750 | 46750 | 46800 | 46750 | 52 |
| 448 | 20240117 | 122200 | 4358843550 | 46800 | 46800 | 46800 | 46750 | 82 |
| 449 | 20240117 | 122100 | 4355006600 | 46750 | 46800 | 46800 | 46750 | 122 |
| 450 | 20240117 | 122000 | 4349302650 | 46750 | 46750 | 46750 | 46700 | 29 |
| 451 | 20240117 | 121900 | 4347947700 | 46750 | 46700 | 46750 | 46700 | 135 |
| 452 | 20240117 | 121800 | 4341637300 | 46700 | 46750 | 46800 | 46700 | 329 |
| 453 | 20240117 | 121700 | 4326256550 | 46750 | 46750 | 46800 | 46700 | 64 |
| 454 | 20240117 | 121600 | 4323264150 | 46750 | 46750 | 46750 | 46700 | 107 |
| 455 | 20240117 | 121500 | 4318262500 | 46700 | 46750 | 46800 | 46700 | 195 |
| 456 | 20240117 | 121400 | 4309154600 | 46800 | 46750 | 46800 | 46700 | 31 |
| 457 | 20240117 | 121300 | 4307705600 | 46700 | 46750 | 46750 | 46700 | 141 |
| 458 | 20240117 | 121200 | 4301114350 | 46750 | 46700 | 46750 | 46700 | 31 |
| 459 | 20240117 | 121100 | 4299665550 | 46750 | 46800 | 46800 | 46700 | 260 |
| 460 | 20240117 | 121000 | 4287515200 | 46700 | 46750 | 46750 | 46700 | 104 |
| 461 | 20240117 | 120900 | 4282653650 | 46700 | 46750 | 46750 | 46700 | 102 |
| 462 | 20240117 | 120800 | 4277886650 | 46700 | 46750 | 46750 | 46700 | 397 |
| 463 | 20240117 | 120700 | 4259327700 | 46750 | 46700 | 46750 | 46700 | 39 |
| 464 | 20240117 | 120600 | 4257505050 | 46700 | 46700 | 46750 | 46700 | 654 |
| 465 | 20240117 | 120500 | 4226960550 | 46700 | 46650 | 46700 | 46650 | 134 |
| 466 | 20240117 | 120400 | 4220708200 | 46750 | 46700 | 46750 | 46700 | 652 |
| 467 | 20240117 | 120300 | 4190259300 | 46700 | 46750 | 46750 | 46700 | 223 |
| 468 | 20240117 | 120200 | 4179844600 | 46700 | 46750 | 46750 | 46700 | 110 |
| 469 | 20240117 | 120100 | 4174707100 | 46700 | 46750 | 46750 | 46700 | 26 |
| 470 | 20240117 | 120000 | 4173492800 | 46750 | 46750 | 46750 | 46700 | 322 |
| 471 | 20240117 | 115900 | 4158454300 | 46750 | 46750 | 46750 | 46750 | 197 |
| 472 | 20240117 | 115800 | 4149244550 | 46700 | 46750 | 46750 | 46700 | 59 |
| 473 | 20240117 | 115700 | 4146487100 | 46700 | 46700 | 46750 | 46700 | 52 |
| 474 | 20240117 | 115600 | 4144058150 | 46750 | 46700 | 46750 | 46700 | 44 |
| 475 | 20240117 | 115500 | 4142003100 | 46750 | 46700 | 46750 | 46700 | 41 |
| 476 | 20240117 | 115400 | 4140087900 | 46700 | 46700 | 46750 | 46700 | 526 |
| 477 | 20240117 | 115300 | 4115514900 | 46750 | 46700 | 46750 | 46700 | 834 |
| 478 | 20240117 | 115200 | 4076563600 | 46700 | 46750 | 46750 | 46700 | 46 |
| 479 | 20240117 | 115100 | 4074414850 | 46700 | 46750 | 46750 | 46700 | 161 |
| 480 | 20240117 | 115000 | 4066889200 | 46700 | 46700 | 46750 | 46700 | 53 |
| 481 | 20240117 | 114900 | 4064412750 | 46750 | 46700 | 46750 | 46700 | 53 |
| 482 | 20240117 | 114800 | 4061936100 | 46700 | 46750 | 46750 | 46700 | 19 |
| 483 | 20240117 | 114700 | 4061048300 | 46700 | 46750 | 46750 | 46700 | 109 |
| 484 | 20240117 | 114600 | 4055954250 | 46750 | 46700 | 46750 | 46700 | 93 |
| 485 | 20240117 | 114500 | 4051609400 | 46750 | 46750 | 46750 | 46700 | 78 |
| 486 | 20240117 | 114400 | 4047964350 | 46700 | 46700 | 46750 | 46700 | 663 |
| 487 | 20240117 | 114300 | 4017001450 | 46750 | 46700 | 46750 | 46700 | 78 |
| 488 | 20240117 | 114200 | 4013357450 | 46750 | 46800 | 46800 | 46650 | 1317 |
| 489 | 20240117 | 114100 | 3951852400 | 46750 | 46800 | 46800 | 46750 | 122 |
| 490 | 20240117 | 114000 | 3946148200 | 46700 | 46800 | 46800 | 46700 | 559 |
| 491 | 20240117 | 113900 | 3920017450 | 46800 | 46750 | 46800 | 46700 | 560 |
| 492 | 20240117 | 113800 | 3893847700 | 46750 | 46800 | 46800 | 46700 | 954 |
| 493 | 20240117 | 113700 | 3849251650 | 46750 | 46800 | 46800 | 46750 | 512 |
| 494 | 20240117 | 113600 | 3825314400 | 46750 | 46800 | 46800 | 46750 | 357 |
| 495 | 20240117 | 113500 | 3808617000 | 46800 | 46800 | 46850 | 46750 | 1067 |
| 496 | 20240117 | 113400 | 3758682350 | 46800 | 46900 | 46950 | 46800 | 749 |
| 497 | 20240117 | 113300 | 3723601650 | 46900 | 46950 | 46950 | 46900 | 154 |
| 498 | 20240117 | 113200 | 3716373300 | 46950 | 46850 | 46950 | 46850 | 36 |
| 499 | 20240117 | 113100 | 3714685300 | 46850 | 46850 | 46900 | 46850 | 44 |
| 500 | 20240117 | 113000 | 3712623400 | 46850 | 46900 | 46900 | 46850 | 112 |
| 501 | 20240117 | 112900 | 3707372700 | 46900 | 46850 | 46900 | 46850 | 313 |
| 502 | 20240117 | 112800 | 3692696050 | 46850 | 46900 | 46900 | 46850 | 50 |
| 503 | 20240117 | 112700 | 3690353050 | 46850 | 46850 | 46850 | 46800 | 55 |
| 504 | 20240117 | 112600 | 3687776900 | 46850 | 46800 | 46850 | 46800 | 74 |
| 505 | 20240117 | 112500 | 3684311300 | 46850 | 46750 | 46850 | 46750 | 756 |
| 506 | 20240117 | 112400 | 3648932000 | 46800 | 46800 | 46850 | 46750 | 2050 |
| 507 | 20240117 | 112300 | 3553006800 | 46850 | 46850 | 46900 | 46850 | 1073 |
| 508 | 20240117 | 112200 | 3502736100 | 46850 | 46850 | 46900 | 46850 | 25 |
| 509 | 20240117 | 112100 | 3501564050 | 46850 | 46900 | 46900 | 46850 | 59 |
| 510 | 20240117 | 112000 | 3498798950 | 46900 | 46900 | 46900 | 46850 | 58 |
| 511 | 20240117 | 111900 | 3496079850 | 46850 | 46900 | 46900 | 46850 | 173 |
| 512 | 20240117 | 111800 | 3487972450 | 46900 | 46850 | 46900 | 46850 | 1418 |
| 513 | 20240117 | 111700 | 3421537650 | 46850 | 47000 | 47050 | 46850 | 4900 |
| 514 | 20240117 | 111600 | 3191663350 | 47000 | 47150 | 47150 | 47000 | 2253 |
| 515 | 20240117 | 111500 | 3085680350 | 47150 | 47150 | 47150 | 47150 | 29 |
| 516 | 20240117 | 111400 | 3084313000 | 47100 | 47100 | 47150 | 47100 | 46 |
| 517 | 20240117 | 111300 | 3082146000 | 47150 | 47150 | 47150 | 47100 | 39 |
| 518 | 20240117 | 111200 | 3080308050 | 47150 | 47100 | 47150 | 47100 | 50 |
| 519 | 20240117 | 111100 | 3077952450 | 47100 | 47100 | 47150 | 47100 | 53 |
| 520 | 20240117 | 111000 | 3075455700 | 47150 | 47100 | 47150 | 47100 | 75 |
| 521 | 20240117 | 110900 | 3071921750 | 47100 | 47150 | 47150 | 47100 | 71 |
| 522 | 20240117 | 110800 | 3068577050 | 47100 | 47150 | 47150 | 47100 | 69 |
| 523 | 20240117 | 110700 | 3065327100 | 47100 | 47150 | 47150 | 47100 | 50 |
| 524 | 20240117 | 110600 | 3062970950 | 47100 | 47100 | 47150 | 47100 | 105 |
| 525 | 20240117 | 110500 | 3058024700 | 47150 | 47100 | 47150 | 47100 | 18 |
| 526 | 20240117 | 110400 | 3057176150 | 47100 | 47150 | 47150 | 47100 | 58 |
| 527 | 20240117 | 110300 | 3054443750 | 47150 | 47100 | 47150 | 47100 | 514 |
| 528 | 20240117 | 110200 | 3030233250 | 47100 | 47150 | 47150 | 47100 | 74 |
| 529 | 20240117 | 110100 | 3026747750 | 47100 | 47100 | 47150 | 47100 | 26 |
| 530 | 20240117 | 110000 | 3025522950 | 47100 | 47150 | 47150 | 47100 | 40 |
| 531 | 20240117 | 105900 | 3023638050 | 47100 | 47150 | 47200 | 47100 | 678 |
| 532 | 20240117 | 105800 | 2991689900 | 47150 | 47150 | 47150 | 47150 | 59 |
| 533 | 20240117 | 105700 | 2988908050 | 47200 | 47150 | 47200 | 47150 | 42 |
| 534 | 20240117 | 105600 | 2986927450 | 47200 | 47200 | 47200 | 47150 | 40 |
| 535 | 20240117 | 105500 | 2985040050 | 47150 | 47150 | 47200 | 47150 | 55 |
| 536 | 20240117 | 105400 | 2982445350 | 47200 | 47150 | 47200 | 47150 | 32 |
| 537 | 20240117 | 105300 | 2980936500 | 47150 | 47200 | 47200 | 47150 | 33 |
| 538 | 20240117 | 105200 | 2979380350 | 47200 | 47200 | 47200 | 47150 | 252 |
| 539 | 20240117 | 105100 | 2967488000 | 47200 | 47200 | 47200 | 47150 | 23 |
| 540 | 20240117 | 105000 | 2966403350 | 47200 | 47150 | 47200 | 47150 | 56 |
| 541 | 20240117 | 104900 | 2963762800 | 47150 | 47150 | 47200 | 47150 | 32 |
| 542 | 20240117 | 104800 | 2962253750 | 47150 | 47150 | 47200 | 47150 | 40 |
| 543 | 20240117 | 104700 | 2960367700 | 47150 | 47200 | 47250 | 47150 | 444 |
| 544 | 20240117 | 104600 | 2939415950 | 47200 | 47250 | 47250 | 47200 | 33 |
| 545 | 20240117 | 104500 | 2937857200 | 47200 | 47200 | 47250 | 47200 | 420 |
| 546 | 20240117 | 104400 | 2918031700 | 47200 | 47250 | 47250 | 47200 | 36 |
| 547 | 20240117 | 104300 | 2916331200 | 47250 | 47250 | 47250 | 47200 | 93 |
| 548 | 20240117 | 104200 | 2911938100 | 47200 | 47250 | 47250 | 47200 | 118 |
| 549 | 20240117 | 104100 | 2906364500 | 47200 | 47250 | 47250 | 47200 | 75 |
| 550 | 20240117 | 104000 | 2902822600 | 47200 | 47250 | 47250 | 47200 | 76 |
| 551 | 20240117 | 103900 | 2899233400 | 47250 | 47250 | 47250 | 47200 | 32 |
| 552 | 20240117 | 103800 | 2897721550 | 47250 | 47250 | 47250 | 47200 | 117 |
| 553 | 20240117 | 103700 | 2892194750 | 47250 | 47250 | 47250 | 47200 | 120 |
| 554 | 20240117 | 103600 | 2886526800 | 47250 | 47200 | 47250 | 47200 | 106 |
| 555 | 20240117 | 103500 | 2881519550 | 47250 | 47150 | 47250 | 47150 | 435 |
| 556 | 20240117 | 103400 | 2860986800 | 47200 | 47200 | 47200 | 47150 | 123 |
| 557 | 20240117 | 103300 | 2855182700 | 47200 | 47150 | 47200 | 47150 | 125 |
| 558 | 20240117 | 103200 | 2849286100 | 47200 | 47200 | 47200 | 47150 | 160 |
| 559 | 20240117 | 103100 | 2841737500 | 47200 | 47250 | 47250 | 47150 | 557 |
| 560 | 20240117 | 103000 | 2815462050 | 47250 | 47200 | 47250 | 47200 | 379 |
| 561 | 20240117 | 102900 | 2797559150 | 47250 | 47200 | 47250 | 47200 | 161 |
| 562 | 20240117 | 102800 | 2789955000 | 47250 | 47200 | 47250 | 47200 | 170 |
| 563 | 20240117 | 102700 | 2781926850 | 47250 | 47250 | 47250 | 47200 | 121 |
| 564 | 20240117 | 102600 | 2776211600 | 47250 | 47250 | 47250 | 47200 | 111 |
| 565 | 20240117 | 102500 | 2770968000 | 47250 | 47200 | 47250 | 47200 | 104 |
| 566 | 20240117 | 102400 | 2766054900 | 47250 | 47250 | 47250 | 47200 | 143 |
| 567 | 20240117 | 102300 | 2759301300 | 47250 | 47250 | 47250 | 47200 | 121 |
| 568 | 20240117 | 102200 | 2753584950 | 47250 | 47200 | 47250 | 47150 | 143 |
| 569 | 20240117 | 102100 | 2746832900 | 47200 | 47200 | 47250 | 47150 | 148 |
| 570 | 20240117 | 102000 | 2739848100 | 47200 | 47250 | 47250 | 47150 | 207 |
| 571 | 20240117 | 101900 | 2730072850 | 47250 | 47250 | 47250 | 47200 | 102 |
| 572 | 20240117 | 101800 | 2725254450 | 47250 | 47250 | 47250 | 47200 | 130 |
| 573 | 20240117 | 101700 | 2719113750 | 47200 | 47200 | 47250 | 47200 | 135 |
| 574 | 20240117 | 101600 | 2712737500 | 47200 | 47150 | 47200 | 47150 | 68 |
| 575 | 20240117 | 101500 | 2709528950 | 47150 | 47200 | 47200 | 47150 | 107 |
| 576 | 20240117 | 101400 | 2704483400 | 47200 | 47150 | 47250 | 47150 | 115 |
| 577 | 20240117 | 101300 | 2699056250 | 47200 | 47150 | 47200 | 47150 | 126 |
| 578 | 20240117 | 101200 | 2693109150 | 47200 | 47300 | 47300 | 47150 | 201 |
| 579 | 20240117 | 101100 | 2683619350 | 47250 | 47250 | 47300 | 47200 | 150 |
| 580 | 20240117 | 101000 | 2676530900 | 47200 | 47250 | 47250 | 47200 | 137 |
| 581 | 20240117 | 100900 | 2670059050 | 47200 | 47150 | 47200 | 47150 | 82 |
| 582 | 20240117 | 100800 | 2666189800 | 47200 | 47150 | 47200 | 47150 | 154 |
| 583 | 20240117 | 100700 | 2658922900 | 47200 | 47150 | 47250 | 47150 | 140 |
| 584 | 20240117 | 100600 | 2652315750 | 47200 | 47200 | 47200 | 47150 | 97 |
| 585 | 20240117 | 100500 | 2647738000 | 47200 | 47250 | 47250 | 47150 | 122 |
| 586 | 20240117 | 100400 | 2641978700 | 47200 | 47250 | 47250 | 47200 | 155 |
| 587 | 20240117 | 100300 | 2634658750 | 47250 | 47250 | 47300 | 47200 | 148 |
| 588 | 20240117 | 100200 | 2627666150 | 47250 | 47250 | 47250 | 47250 | 114 |
| 589 | 20240117 | 100100 | 2622279650 | 47250 | 47250 | 47300 | 47150 | 177 |
| 590 | 20240117 | 100000 | 2613924200 | 47250 | 47250 | 47250 | 47200 | 242 |
| 591 | 20240117 | 095900 | 2602494600 | 47250 | 47250 | 47250 | 47200 | 148 |
| 592 | 20240117 | 095800 | 2595503500 | 47200 | 47300 | 47300 | 47200 | 230 |
| 593 | 20240117 | 095700 | 2584635100 | 47300 | 47250 | 47300 | 47250 | 127 |
| 594 | 20240117 | 095600 | 2578630150 | 47250 | 47300 | 47300 | 47250 | 165 |
| 595 | 20240117 | 095500 | 2570828650 | 47250 | 47300 | 47300 | 47250 | 160 |
| 596 | 20240117 | 095400 | 2563264450 | 47300 | 47300 | 47300 | 47250 | 131 |
| 597 | 20240117 | 095300 | 2557070050 | 47300 | 47250 | 47300 | 47200 | 98 |
| 598 | 20240117 | 095200 | 2552441650 | 47250 | 47200 | 47300 | 47200 | 143 |
| 599 | 20240117 | 095100 | 2545682600 | 47250 | 47250 | 47250 | 47200 | 247 |
| 600 | 20240117 | 095000 | 2534017250 | 47250 | 47100 | 47250 | 47100 | 336 |
| 601 | 20240117 | 094900 | 2518165200 | 47150 | 47300 | 47300 | 47150 | 774 |
| 602 | 20240117 | 094800 | 2481633550 | 47300 | 47300 | 47300 | 47250 | 469 |
| 603 | 20240117 | 094700 | 2459459800 | 47300 | 47250 | 47300 | 47250 | 129 |
| 604 | 20240117 | 094600 | 2453359450 | 47250 | 47250 | 47300 | 47200 | 324 |
| 605 | 20240117 | 094500 | 2438044250 | 47250 | 47250 | 47250 | 47200 | 183 |
| 606 | 20240117 | 094400 | 2429400150 | 47200 | 47150 | 47250 | 47150 | 165 |
| 607 | 20240117 | 094300 | 2421612450 | 47150 | 47150 | 47200 | 47150 | 236 |
| 608 | 20240117 | 094200 | 2410477400 | 47150 | 47150 | 47200 | 47100 | 690 |
| 609 | 20240117 | 094100 | 2377933700 | 47100 | 47150 | 47250 | 47100 | 4330 |
| 610 | 20240117 | 094000 | 2173494000 | 47150 | 47150 | 47200 | 47100 | 363 |
| 611 | 20240117 | 093900 | 2156372150 | 47100 | 47050 | 47150 | 47000 | 85 |
| 612 | 20240117 | 093800 | 2152372300 | 47000 | 46950 | 47150 | 46900 | 242 |
| 613 | 20240117 | 093700 | 2140989400 | 46950 | 46950 | 47000 | 46900 | 460 |
| 614 | 20240117 | 093600 | 2119395200 | 46950 | 46900 | 46950 | 46850 | 719 |
| 615 | 20240117 | 093500 | 2085677450 | 46900 | 47000 | 47000 | 46900 | 287 |
| 616 | 20240117 | 093400 | 2072204050 | 46950 | 46950 | 46950 | 46900 | 903 |
| 617 | 20240117 | 093300 | 2029810900 | 46950 | 46900 | 46950 | 46850 | 942 |
| 618 | 20240117 | 093200 | 1985639500 | 46850 | 46900 | 46950 | 46850 | 554 |
| 619 | 20240117 | 093100 | 1959682100 | 46900 | 47100 | 47100 | 46900 | 9635 |
| 620 | 20240117 | 093000 | 1506422100 | 47100 | 47150 | 47150 | 47100 | 154 |
| 621 | 20240117 | 092900 | 1499166750 | 47150 | 47150 | 47150 | 47100 | 473 |
| 622 | 20240117 | 092800 | 1476880550 | 47150 | 47200 | 47250 | 47100 | 1259 |
| 623 | 20240117 | 092700 | 1417507500 | 47250 | 47250 | 47250 | 47200 | 1331 |
| 624 | 20240117 | 092600 | 1354675050 | 47250 | 47200 | 47250 | 47200 | 367 |
| 625 | 20240117 | 092500 | 1337346200 | 47150 | 47200 | 47200 | 47150 | 156 |
| 626 | 20240117 | 092400 | 1329987250 | 47150 | 47100 | 47150 | 47100 | 433 |
| 627 | 20240117 | 092300 | 1309576100 | 47100 | 47200 | 47200 | 47100 | 963 |
| 628 | 20240117 | 092200 | 1264169700 | 47200 | 47200 | 47200 | 47150 | 1337 |
| 629 | 20240117 | 092100 | 1201128900 | 47200 | 47150 | 47200 | 47150 | 326 |
| 630 | 20240117 | 092000 | 1185748100 | 47150 | 47300 | 47300 | 47150 | 3828 |
| 631 | 20240117 | 091900 | 1004949000 | 47350 | 47350 | 47350 | 47300 | 1278 |
| 632 | 20240117 | 091800 | 944444350 | 47350 | 47400 | 47400 | 47300 | 968 |
| 633 | 20240117 | 091700 | 898593150 | 47400 | 47550 | 47550 | 47400 | 2391 |
| 634 | 20240117 | 091600 | 785110550 | 47550 | 47600 | 47600 | 47500 | 578 |
| 635 | 20240117 | 091500 | 757634600 | 47600 | 47600 | 47600 | 47500 | 3253 |
| 636 | 20240117 | 091400 | 602950100 | 47650 | 47600 | 47700 | 47600 | 683 |
| 637 | 20240117 | 091300 | 570433100 | 47650 | 47650 | 47650 | 47600 | 644 |
| 638 | 20240117 | 091200 | 539749000 | 47650 | 47600 | 47650 | 47600 | 146 |
| 639 | 20240117 | 091100 | 532797700 | 47600 | 47650 | 47650 | 47600 | 352 |
| 640 | 20240117 | 091000 | 516039900 | 47650 | 47600 | 47650 | 47550 | 627 |
| 641 | 20240117 | 090900 | 486198550 | 47600 | 47700 | 47750 | 47550 | 3041 |
| 642 | 20240117 | 090800 | 341295900 | 47750 | 47750 | 47750 | 47700 | 259 |
| 643 | 20240117 | 090700 | 328937350 | 47700 | 47700 | 47800 | 47700 | 1091 |
| 644 | 20240117 | 090600 | 276851150 | 47700 | 47850 | 47950 | 47700 | 2768 |
| 645 | 20240117 | 090500 | 144482450 | 47900 | 47950 | 47950 | 47900 | 765 |
| 646 | 20240117 | 090400 | 107828350 | 47900 | 47900 | 47950 | 47900 | 345 |
| 647 | 20240117 | 090300 | 91301850 | 47900 | 48050 | 48050 | 47850 | 1213 |
| 648 | 20240117 | 090200 | 33137200 | 48050 | 48100 | 48150 | 48000 | 455 |
| 649 | 20240117 | 090100 | 11263500 | 48150 | 48200 | 48200 | 48150 | 33 |
| 650 | 20240117 | 090000 | 9674100 | 48300 | 48400 | 48400 | 48300 | 200 |