37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 202200 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 2966 |
| 3 | 20240118 | 202100 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 4 | 20240118 | 202000 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 5 | 20240118 | 201900 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 6 | 20240118 | 201800 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 7 | 20240118 | 201700 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 8 | 20240118 | 201600 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 9 | 20240118 | 201500 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 10 | 20240118 | 201400 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 11 | 20240118 | 201300 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 12 | 20240118 | 201200 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 13 | 20240118 | 201100 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 14 | 20240118 | 201000 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 15 | 20240118 | 200900 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 16 | 20240118 | 200800 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 17 | 20240118 | 200700 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 18 | 20240118 | 200600 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 19 | 20240118 | 200500 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 20 | 20240118 | 200400 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 21 | 20240118 | 200300 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 22 | 20240118 | 200200 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 23 | 20240118 | 200100 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 24 | 20240118 | 200000 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 25 | 20240118 | 195900 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 26 | 20240118 | 195800 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 27 | 20240118 | 195700 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 28 | 20240118 | 195600 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 29 | 20240118 | 195500 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 30 | 20240118 | 195400 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 31 | 20240118 | 195300 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 32 | 20240118 | 195200 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 2966 |
| 33 | 20240118 | 195100 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 34 | 20240118 | 195000 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 35 | 20240118 | 194900 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 36 | 20240118 | 194800 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 37 | 20240118 | 194700 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 38 | 20240118 | 194600 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 39 | 20240118 | 194500 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 40 | 20240118 | 194400 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 41 | 20240118 | 194300 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 42 | 20240118 | 194200 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 43 | 20240118 | 194100 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 44 | 20240118 | 194000 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 45 | 20240118 | 193900 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 46 | 20240118 | 193800 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 47 | 20240118 | 193700 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 48 | 20240118 | 193600 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 49 | 20240118 | 193500 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 50 | 20240118 | 193400 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 51 | 20240118 | 193300 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 52 | 20240118 | 193200 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 53 | 20240118 | 193100 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 54 | 20240118 | 193000 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 55 | 20240118 | 192900 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 56 | 20240118 | 192800 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 57 | 20240118 | 192700 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 58 | 20240118 | 192600 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 59 | 20240118 | 192500 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 60 | 20240118 | 192400 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 61 | 20240118 | 192300 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 62 | 20240118 | 192200 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 2966 |
| 63 | 20240118 | 192100 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 64 | 20240118 | 192000 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 65 | 20240118 | 191900 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 66 | 20240118 | 191800 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 67 | 20240118 | 191700 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 68 | 20240118 | 191600 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 69 | 20240118 | 191500 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 70 | 20240118 | 191400 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 71 | 20240118 | 191300 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 72 | 20240118 | 191200 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 73 | 20240118 | 191100 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 74 | 20240118 | 191000 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 75 | 20240118 | 190900 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 76 | 20240118 | 190800 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 77 | 20240118 | 190700 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 78 | 20240118 | 190600 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 79 | 20240118 | 190500 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 80 | 20240118 | 190400 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 81 | 20240118 | 190300 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 82 | 20240118 | 190200 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 83 | 20240118 | 190100 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 84 | 20240118 | 190000 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 85 | 20240118 | 185900 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 86 | 20240118 | 185800 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 87 | 20240118 | 185700 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 88 | 20240118 | 185600 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 89 | 20240118 | 185500 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 90 | 20240118 | 185400 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 91 | 20240118 | 185300 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 92 | 20240118 | 185200 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 2966 |
| 93 | 20240118 | 185100 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 94 | 20240118 | 185000 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 95 | 20240118 | 184900 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 96 | 20240118 | 184800 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 97 | 20240118 | 184700 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 98 | 20240118 | 184600 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 99 | 20240118 | 184500 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 100 | 20240118 | 184400 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 101 | 20240118 | 184300 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 102 | 20240118 | 184200 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 103 | 20240118 | 184100 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 104 | 20240118 | 184000 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 105 | 20240118 | 183900 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 106 | 20240118 | 183800 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 107 | 20240118 | 183700 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 108 | 20240118 | 183600 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 109 | 20240118 | 183500 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 110 | 20240118 | 183400 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 111 | 20240118 | 183300 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 112 | 20240118 | 183200 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 113 | 20240118 | 183100 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 114 | 20240118 | 183000 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 115 | 20240118 | 182900 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 116 | 20240118 | 182800 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 117 | 20240118 | 182700 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 118 | 20240118 | 182600 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 119 | 20240118 | 182500 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 120 | 20240118 | 182400 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 121 | 20240118 | 182300 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 122 | 20240118 | 182200 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 2966 |
| 123 | 20240118 | 182100 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 124 | 20240118 | 182000 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 125 | 20240118 | 181900 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 126 | 20240118 | 181800 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 127 | 20240118 | 181700 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 128 | 20240118 | 181600 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 129 | 20240118 | 181500 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 130 | 20240118 | 181400 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 131 | 20240118 | 181300 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 132 | 20240118 | 181200 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 133 | 20240118 | 181100 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 134 | 20240118 | 181000 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 135 | 20240118 | 180900 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 136 | 20240118 | 180800 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 137 | 20240118 | 180700 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 138 | 20240118 | 180600 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 139 | 20240118 | 180500 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 140 | 20240118 | 180400 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 141 | 20240118 | 180300 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 142 | 20240118 | 180200 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 143 | 20240118 | 180100 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 144 | 20240118 | 180000 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 145 | 20240118 | 175900 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 146 | 20240118 | 175800 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 147 | 20240118 | 175700 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 148 | 20240118 | 175600 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 149 | 20240118 | 175500 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 150 | 20240118 | 175400 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 151 | 20240118 | 175300 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 152 | 20240118 | 175200 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 2966 |
| 153 | 20240118 | 175100 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 154 | 20240118 | 175000 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 155 | 20240118 | 174900 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 156 | 20240118 | 174800 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 157 | 20240118 | 174700 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 158 | 20240118 | 174600 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 159 | 20240118 | 174500 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 160 | 20240118 | 174400 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 161 | 20240118 | 174300 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 162 | 20240118 | 174200 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 163 | 20240118 | 174100 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 164 | 20240118 | 174000 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 165 | 20240118 | 173900 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 166 | 20240118 | 173800 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 167 | 20240118 | 173700 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 168 | 20240118 | 173600 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 169 | 20240118 | 173500 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 170 | 20240118 | 173400 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 171 | 20240118 | 173300 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 172 | 20240118 | 173200 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 173 | 20240118 | 173100 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 174 | 20240118 | 173000 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 175 | 20240118 | 172900 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 176 | 20240118 | 172800 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 177 | 20240118 | 172700 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 178 | 20240118 | 172600 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 179 | 20240118 | 172500 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 180 | 20240118 | 172400 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 181 | 20240118 | 172300 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 182 | 20240118 | 172200 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 2966 |
| 183 | 20240118 | 172100 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 184 | 20240118 | 172000 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 185 | 20240118 | 171900 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 186 | 20240118 | 171800 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 187 | 20240118 | 171700 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 188 | 20240118 | 171600 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 189 | 20240118 | 171500 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 190 | 20240118 | 171400 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 191 | 20240118 | 171300 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 192 | 20240118 | 171200 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 193 | 20240118 | 171100 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 194 | 20240118 | 171000 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 195 | 20240118 | 170900 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 196 | 20240118 | 170800 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 197 | 20240118 | 170700 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 198 | 20240118 | 170600 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 199 | 20240118 | 170500 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 200 | 20240118 | 170400 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 201 | 20240118 | 170300 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 202 | 20240118 | 170200 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 203 | 20240118 | 170100 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 204 | 20240118 | 170000 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 205 | 20240118 | 165900 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 206 | 20240118 | 165800 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 207 | 20240118 | 165700 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 208 | 20240118 | 165600 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 209 | 20240118 | 165500 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 210 | 20240118 | 165400 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 211 | 20240118 | 165300 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 212 | 20240118 | 165200 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 2966 |
| 213 | 20240118 | 165100 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 214 | 20240118 | 165000 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 215 | 20240118 | 164900 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 216 | 20240118 | 164800 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 217 | 20240118 | 164700 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 218 | 20240118 | 164600 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 219 | 20240118 | 164500 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 220 | 20240118 | 164400 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 221 | 20240118 | 164300 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 222 | 20240118 | 164200 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 223 | 20240118 | 164100 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 224 | 20240118 | 164000 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 225 | 20240118 | 163900 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 226 | 20240118 | 163800 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 227 | 20240118 | 163700 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 228 | 20240118 | 163600 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 229 | 20240118 | 163500 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 230 | 20240118 | 163400 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 231 | 20240118 | 163300 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 232 | 20240118 | 163200 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 233 | 20240118 | 163100 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 234 | 20240118 | 163000 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 235 | 20240118 | 162900 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 236 | 20240118 | 162800 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 237 | 20240118 | 162700 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 238 | 20240118 | 162600 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 239 | 20240118 | 162500 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 240 | 20240118 | 162400 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 241 | 20240118 | 162300 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 242 | 20240118 | 162200 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 2966 |
| 243 | 20240118 | 162100 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 244 | 20240118 | 162000 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 245 | 20240118 | 161900 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 246 | 20240118 | 161800 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 247 | 20240118 | 161700 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 248 | 20240118 | 161600 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 249 | 20240118 | 161500 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 250 | 20240118 | 161400 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 251 | 20240118 | 161300 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 252 | 20240118 | 161200 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 253 | 20240118 | 161100 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 254 | 20240118 | 161000 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 255 | 20240118 | 160900 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 256 | 20240118 | 160800 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 257 | 20240118 | 160700 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 258 | 20240118 | 160600 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 259 | 20240118 | 160500 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 260 | 20240118 | 160400 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 261 | 20240118 | 160300 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 262 | 20240118 | 160200 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 263 | 20240118 | 160100 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 264 | 20240118 | 160000 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 265 | 20240118 | 155900 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 266 | 20240118 | 155800 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 267 | 20240118 | 155700 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 268 | 20240118 | 155600 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 269 | 20240118 | 155500 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 270 | 20240118 | 155400 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 271 | 20240118 | 155300 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 272 | 20240118 | 155200 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 2966 |
| 273 | 20240118 | 155100 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 274 | 20240118 | 155000 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 275 | 20240118 | 154900 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 276 | 20240118 | 154800 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 277 | 20240118 | 154700 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 278 | 20240118 | 154600 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 279 | 20240118 | 154500 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 280 | 20240118 | 154400 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 281 | 20240118 | 154300 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 282 | 20240118 | 154200 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 283 | 20240118 | 154100 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 284 | 20240118 | 154000 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 285 | 20240118 | 153900 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 286 | 20240118 | 153800 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 287 | 20240118 | 153700 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 288 | 20240118 | 153600 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 289 | 20240118 | 153500 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 290 | 20240118 | 153400 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 291 | 20240118 | 153300 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 292 | 20240118 | 153200 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 293 | 20240118 | 153100 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 294 | 20240118 | 153000 | 12588490350 | 41600 | 41600 | 41600 | 41600 | 2966 |
| 295 | 20240118 | 152900 | 12465104750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 296 | 20240118 | 152800 | 12465104750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 297 | 20240118 | 152700 | 12465104750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 298 | 20240118 | 152600 | 12465104750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 299 | 20240118 | 152500 | 12465104750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 300 | 20240118 | 152400 | 12465104750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 301 | 20240118 | 152300 | 12465104750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 302 | 20240118 | 152200 | 12465104750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 303 | 20240118 | 152100 | 12465104750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 304 | 20240118 | 152000 | 12465104750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 305 | 20240118 | 151900 | 12465104750 | 41600 | 41600 | 41650 | 41600 | 508 |
| 306 | 20240118 | 151800 | 12443956900 | 41650 | 41650 | 41650 | 41600 | 71 |
| 307 | 20240118 | 151700 | 12440999950 | 41650 | 41650 | 41650 | 41500 | 640 |
| 308 | 20240118 | 151600 | 12414351550 | 41650 | 41650 | 41700 | 41500 | 1109 |
| 309 | 20240118 | 151500 | 12368192600 | 41650 | 41600 | 41700 | 41500 | 615 |
| 310 | 20240118 | 151400 | 12342613950 | 41550 | 41600 | 41600 | 41500 | 1262 |
| 311 | 20240118 | 151300 | 12290169800 | 41600 | 41550 | 41650 | 41550 | 621 |
| 312 | 20240118 | 151200 | 12264339650 | 41650 | 41700 | 41700 | 41550 | 110 |
| 313 | 20240118 | 151100 | 12259765300 | 41550 | 41600 | 41700 | 41550 | 808 |
| 314 | 20240118 | 151000 | 12226144100 | 41600 | 41600 | 41700 | 41600 | 503 |
| 315 | 20240118 | 150900 | 12205212500 | 41600 | 41700 | 41750 | 41600 | 418 |
| 316 | 20240118 | 150800 | 12187800950 | 41700 | 41650 | 41700 | 41650 | 663 |
| 317 | 20240118 | 150700 | 12160157450 | 41700 | 41650 | 41700 | 41600 | 503 |
| 318 | 20240118 | 150600 | 12139207450 | 41600 | 41600 | 41700 | 41600 | 577 |
| 319 | 20240118 | 150500 | 12115173850 | 41700 | 41650 | 41700 | 41600 | 354 |
| 320 | 20240118 | 150400 | 12100438150 | 41650 | 41650 | 41700 | 41650 | 307 |
| 321 | 20240118 | 150300 | 12087647750 | 41650 | 41550 | 41650 | 41550 | 158 |
| 322 | 20240118 | 150200 | 12081070400 | 41650 | 41650 | 41650 | 41550 | 431 |
| 323 | 20240118 | 150100 | 12063141550 | 41650 | 41600 | 41650 | 41550 | 370 |
| 324 | 20240118 | 150000 | 12047739550 | 41600 | 41550 | 41600 | 41500 | 317 |
| 325 | 20240118 | 145900 | 12034567800 | 41500 | 41550 | 41550 | 41500 | 54 |
| 326 | 20240118 | 145800 | 12032324850 | 41550 | 41550 | 41600 | 41550 | 141 |
| 327 | 20240118 | 145700 | 12026459450 | 41550 | 41550 | 41600 | 41450 | 284 |
| 328 | 20240118 | 145600 | 12014672850 | 41550 | 41550 | 41550 | 41500 | 1146 |
| 329 | 20240118 | 145500 | 11967084700 | 41500 | 41450 | 41550 | 41450 | 10 |
| 330 | 20240118 | 145400 | 11966669700 | 41500 | 41450 | 41550 | 41450 | 792 |
| 331 | 20240118 | 145300 | 11933792800 | 41450 | 41450 | 41500 | 41450 | 147 |
| 332 | 20240118 | 145200 | 11927697950 | 41450 | 41450 | 41500 | 41450 | 291 |
| 333 | 20240118 | 145100 | 11915631800 | 41450 | 41500 | 41500 | 41450 | 339 |
| 334 | 20240118 | 145000 | 11901573950 | 41500 | 41500 | 41550 | 41500 | 157 |
| 335 | 20240118 | 144900 | 11895058200 | 41500 | 41500 | 41550 | 41500 | 31 |
| 336 | 20240118 | 144800 | 11893771400 | 41500 | 41550 | 41550 | 41500 | 211 |
| 337 | 20240118 | 144700 | 11885014300 | 41400 | 41450 | 41450 | 41400 | 101 |
| 338 | 20240118 | 144600 | 11880830100 | 41450 | 41550 | 41550 | 41450 | 1716 |
| 339 | 20240118 | 144500 | 11809661750 | 41500 | 41500 | 41550 | 41500 | 132 |
| 340 | 20240118 | 144400 | 11804183650 | 41500 | 41550 | 41600 | 41500 | 356 |
| 341 | 20240118 | 144300 | 11789400000 | 41550 | 41600 | 41600 | 41550 | 137 |
| 342 | 20240118 | 144200 | 11783705900 | 41550 | 41550 | 41550 | 41550 | 444 |
| 343 | 20240118 | 144100 | 11765257700 | 41550 | 41550 | 41550 | 41500 | 113 |
| 344 | 20240118 | 144000 | 11760563300 | 41550 | 41600 | 41600 | 41550 | 412 |
| 345 | 20240118 | 143900 | 11743433300 | 41550 | 41600 | 41650 | 41550 | 337 |
| 346 | 20240118 | 143800 | 11729412850 | 41600 | 41650 | 41650 | 41600 | 449 |
| 347 | 20240118 | 143700 | 11710712650 | 41650 | 41550 | 41650 | 41550 | 802 |
| 348 | 20240118 | 143600 | 11677339650 | 41500 | 41550 | 41550 | 41500 | 120 |
| 349 | 20240118 | 143500 | 11672356550 | 41550 | 41600 | 41600 | 41500 | 55 |
| 350 | 20240118 | 143400 | 11670072850 | 41500 | 41500 | 41600 | 41500 | 247 |
| 351 | 20240118 | 143300 | 11659809100 | 41500 | 41450 | 41550 | 41400 | 1214 |
| 352 | 20240118 | 143200 | 11609431950 | 41500 | 41450 | 41500 | 41400 | 128 |
| 353 | 20240118 | 143100 | 11604127850 | 41450 | 41450 | 41500 | 41450 | 230 |
| 354 | 20240118 | 143000 | 11594594200 | 41450 | 41450 | 41450 | 41450 | 35 |
| 355 | 20240118 | 142900 | 11593143450 | 41450 | 41400 | 41450 | 41400 | 157 |
| 356 | 20240118 | 142800 | 11586637250 | 41450 | 41400 | 41500 | 41400 | 44 |
| 357 | 20240118 | 142700 | 11584813800 | 41500 | 41400 | 41500 | 41400 | 35 |
| 358 | 20240118 | 142600 | 11583362300 | 41400 | 41500 | 41500 | 41400 | 408 |
| 359 | 20240118 | 142500 | 11566463350 | 41500 | 41600 | 41600 | 41500 | 493 |
| 360 | 20240118 | 142400 | 11545986100 | 41600 | 41550 | 41600 | 41550 | 101 |
| 361 | 20240118 | 142300 | 11541785650 | 41550 | 41550 | 41600 | 41550 | 125 |
| 362 | 20240118 | 142200 | 11536586000 | 41600 | 41550 | 41600 | 41500 | 41 |
| 363 | 20240118 | 142100 | 11534881050 | 41550 | 41450 | 41600 | 41450 | 1489 |
| 364 | 20240118 | 142000 | 11473025700 | 41400 | 41450 | 41450 | 41350 | 608 |
| 365 | 20240118 | 141900 | 11447827600 | 41400 | 41400 | 41450 | 41400 | 68 |
| 366 | 20240118 | 141800 | 11445011100 | 41400 | 41350 | 41450 | 41350 | 415 |
| 367 | 20240118 | 141700 | 11427820650 | 41400 | 41450 | 41500 | 41400 | 259 |
| 368 | 20240118 | 141600 | 11417092500 | 41450 | 41500 | 41500 | 41450 | 278 |
| 369 | 20240118 | 141500 | 11405569100 | 41500 | 41500 | 41500 | 41500 | 78 |
| 370 | 20240118 | 141400 | 11402332100 | 41500 | 41500 | 41500 | 41450 | 208 |
| 371 | 20240118 | 141300 | 11393700350 | 41450 | 41500 | 41500 | 41400 | 75 |
| 372 | 20240118 | 141200 | 11390591100 | 41400 | 41500 | 41500 | 41400 | 218 |
| 373 | 20240118 | 141100 | 11381555250 | 41500 | 41500 | 41500 | 41500 | 41 |
| 374 | 20240118 | 141000 | 11379853750 | 41500 | 41500 | 41550 | 41500 | 205 |
| 375 | 20240118 | 140900 | 11371341950 | 41500 | 41500 | 41550 | 41500 | 187 |
| 376 | 20240118 | 140800 | 11363581250 | 41550 | 41550 | 41550 | 41550 | 183 |
| 377 | 20240118 | 140700 | 11355977600 | 41550 | 41600 | 41600 | 41550 | 37 |
| 378 | 20240118 | 140600 | 11354438650 | 41550 | 41550 | 41550 | 41500 | 169 |
| 379 | 20240118 | 140500 | 11347416750 | 41550 | 41600 | 41600 | 41550 | 264 |
| 380 | 20240118 | 140400 | 11336441050 | 41550 | 41600 | 41600 | 41550 | 246 |
| 381 | 20240118 | 140300 | 11326207650 | 41600 | 41600 | 41600 | 41550 | 99 |
| 382 | 20240118 | 140200 | 11322089600 | 41600 | 41550 | 41600 | 41500 | 288 |
| 383 | 20240118 | 140100 | 11310112500 | 41550 | 41550 | 41600 | 41500 | 647 |
| 384 | 20240118 | 140000 | 11283242450 | 41550 | 41500 | 41550 | 41500 | 459 |
| 385 | 20240118 | 135900 | 11264177850 | 41550 | 41450 | 41550 | 41450 | 1220 |
| 386 | 20240118 | 135800 | 11213571250 | 41450 | 41450 | 41450 | 41400 | 466 |
| 387 | 20240118 | 135700 | 11194263300 | 41400 | 41450 | 41500 | 41400 | 335 |
| 388 | 20240118 | 135600 | 11180385400 | 41450 | 41450 | 41450 | 41350 | 1750 |
| 389 | 20240118 | 135500 | 11107891900 | 41500 | 41600 | 41600 | 41500 | 1063 |
| 390 | 20240118 | 135400 | 11063736000 | 41600 | 41550 | 41600 | 41550 | 281 |
| 391 | 20240118 | 135300 | 11052059250 | 41550 | 41550 | 41600 | 41500 | 1182 |
| 392 | 20240118 | 135200 | 11002998750 | 41550 | 41700 | 41700 | 41550 | 557 |
| 393 | 20240118 | 135100 | 10979772300 | 41650 | 41700 | 41700 | 41550 | 1679 |
| 394 | 20240118 | 135000 | 10909842350 | 41700 | 41700 | 41700 | 41650 | 83 |
| 395 | 20240118 | 134900 | 10906381450 | 41700 | 41550 | 41700 | 41550 | 487 |
| 396 | 20240118 | 134800 | 10886112300 | 41550 | 41500 | 41600 | 41500 | 458 |
| 397 | 20240118 | 134700 | 10867083650 | 41500 | 41650 | 41650 | 41500 | 2685 |
| 398 | 20240118 | 134600 | 10755471850 | 41650 | 41650 | 41700 | 41600 | 348 |
| 399 | 20240118 | 134500 | 10740976850 | 41650 | 41650 | 41650 | 41650 | 20 |
| 400 | 20240118 | 134400 | 10740143850 | 41650 | 41700 | 41700 | 41650 | 288 |
| 401 | 20240118 | 134300 | 10728147300 | 41750 | 41650 | 41750 | 41650 | 675 |
| 402 | 20240118 | 134200 | 10700009950 | 41650 | 41650 | 41650 | 41650 | 225 |
| 403 | 20240118 | 134100 | 10690638700 | 41650 | 41750 | 41750 | 41650 | 221 |
| 404 | 20240118 | 134000 | 10681429750 | 41750 | 41600 | 41750 | 41600 | 1010 |
| 405 | 20240118 | 133900 | 10639349400 | 41650 | 41750 | 41750 | 41600 | 1076 |
| 406 | 20240118 | 133800 | 10594493950 | 41800 | 41800 | 41850 | 41800 | 526 |
| 407 | 20240118 | 133700 | 10572506450 | 41800 | 41800 | 41850 | 41750 | 309 |
| 408 | 20240118 | 133600 | 10559592900 | 41800 | 42000 | 42000 | 41800 | 1788 |
| 409 | 20240118 | 133500 | 10484774550 | 42000 | 42000 | 42050 | 41900 | 440 |
| 410 | 20240118 | 133400 | 10466295500 | 42000 | 41900 | 42000 | 41850 | 693 |
| 411 | 20240118 | 133300 | 10437254250 | 41850 | 41850 | 41900 | 41850 | 40 |
| 412 | 20240118 | 133200 | 10435580200 | 42000 | 41950 | 42000 | 41950 | 94 |
| 413 | 20240118 | 133100 | 10431634050 | 41850 | 42000 | 42000 | 41850 | 283 |
| 414 | 20240118 | 133000 | 10419769300 | 41900 | 41900 | 42000 | 41900 | 158 |
| 415 | 20240118 | 132900 | 10413136400 | 41900 | 41900 | 41900 | 41900 | 34 |
| 416 | 20240118 | 132800 | 10411711800 | 41900 | 41900 | 41900 | 41900 | 170 |
| 417 | 20240118 | 132700 | 10404588800 | 41850 | 41900 | 42000 | 41850 | 564 |
| 418 | 20240118 | 132600 | 10380952450 | 41900 | 42000 | 42000 | 41900 | 1908 |
| 419 | 20240118 | 132500 | 10300932550 | 42000 | 42000 | 42000 | 41950 | 80 |
| 420 | 20240118 | 132400 | 10297575350 | 42000 | 41950 | 42000 | 41950 | 312 |
| 421 | 20240118 | 132300 | 10284474550 | 42000 | 41950 | 42000 | 41950 | 68 |
| 422 | 20240118 | 132200 | 10281619800 | 41950 | 42000 | 42000 | 41950 | 181 |
| 423 | 20240118 | 132100 | 10274024500 | 42000 | 42050 | 42050 | 41950 | 274 |
| 424 | 20240118 | 132000 | 10262517300 | 42000 | 42050 | 42050 | 42000 | 844 |
| 425 | 20240118 | 131900 | 10227068800 | 42000 | 42000 | 42000 | 42000 | 42 |
| 426 | 20240118 | 131800 | 10225304800 | 42050 | 42000 | 42050 | 42000 | 53 |
| 427 | 20240118 | 131700 | 10223077700 | 42000 | 42000 | 42000 | 42000 | 80 |
| 428 | 20240118 | 131600 | 10219717700 | 42100 | 42100 | 42100 | 42050 | 1082 |
| 429 | 20240118 | 131500 | 10174177050 | 42100 | 42150 | 42150 | 42100 | 38 |
| 430 | 20240118 | 131400 | 10172576600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 431 | 20240118 | 131300 | 10172576600 | 42150 | 42100 | 42150 | 42100 | 10 |
| 432 | 20240118 | 131200 | 10172155250 | 42100 | 42150 | 42200 | 42100 | 15 |
| 433 | 20240118 | 131100 | 10171522550 | 42100 | 42150 | 42200 | 42100 | 123 |
| 434 | 20240118 | 131000 | 10166334200 | 42150 | 42050 | 42150 | 42050 | 79 |
| 435 | 20240118 | 130900 | 10163005350 | 42050 | 42100 | 42100 | 42050 | 303 |
| 436 | 20240118 | 130800 | 10150262100 | 42050 | 42100 | 42150 | 42050 | 111 |
| 437 | 20240118 | 130700 | 10145588600 | 42100 | 42050 | 42150 | 42050 | 228 |
| 438 | 20240118 | 130600 | 10135989700 | 42100 | 42150 | 42200 | 42100 | 821 |
| 439 | 20240118 | 130500 | 10101395850 | 42200 | 42200 | 42200 | 42150 | 499 |
| 440 | 20240118 | 130400 | 10080353900 | 42200 | 42150 | 42200 | 42150 | 242 |
| 441 | 20240118 | 130300 | 10070144600 | 42150 | 42150 | 42200 | 42150 | 120 |
| 442 | 20240118 | 130200 | 10065084150 | 42150 | 42200 | 42200 | 42150 | 185 |
| 443 | 20240118 | 130100 | 10057277300 | 42200 | 42150 | 42200 | 42150 | 1014 |
| 444 | 20240118 | 130000 | 10014488100 | 42150 | 42150 | 42200 | 42150 | 424 |
| 445 | 20240118 | 125900 | 9996616400 | 42100 | 42100 | 42150 | 42100 | 23 |
| 446 | 20240118 | 125800 | 9995647600 | 42150 | 42150 | 42150 | 42100 | 172 |
| 447 | 20240118 | 125700 | 9988400900 | 42150 | 42100 | 42150 | 42100 | 87 |
| 448 | 20240118 | 125600 | 9984737100 | 42150 | 42150 | 42150 | 42100 | 328 |
| 449 | 20240118 | 125500 | 9970911950 | 42100 | 42100 | 42150 | 42100 | 485 |
| 450 | 20240118 | 125400 | 9950470100 | 42150 | 42050 | 42150 | 42050 | 68 |
| 451 | 20240118 | 125300 | 9947607800 | 42050 | 42050 | 42100 | 42050 | 211 |
| 452 | 20240118 | 125200 | 9938725250 | 42050 | 42050 | 42100 | 42050 | 804 |
| 453 | 20240118 | 125100 | 9904915650 | 42200 | 42250 | 42250 | 42050 | 1777 |
| 454 | 20240118 | 125000 | 9830082300 | 42250 | 42250 | 42250 | 42150 | 675 |
| 455 | 20240118 | 124900 | 9801615950 | 42250 | 42250 | 42300 | 42250 | 81 |
| 456 | 20240118 | 124800 | 9798192500 | 42200 | 42250 | 42250 | 42200 | 35 |
| 457 | 20240118 | 124700 | 9796714100 | 42250 | 42350 | 42350 | 42250 | 1674 |
| 458 | 20240118 | 124600 | 9725900000 | 42300 | 42300 | 42300 | 42250 | 57 |
| 459 | 20240118 | 124500 | 9723489000 | 42300 | 42250 | 42300 | 42250 | 52 |
| 460 | 20240118 | 124400 | 9721290350 | 42350 | 42300 | 42350 | 42250 | 528 |
| 461 | 20240118 | 124300 | 9698963850 | 42300 | 42300 | 42300 | 42250 | 327 |
| 462 | 20240118 | 124200 | 9685131850 | 42300 | 42300 | 42300 | 42300 | 3 |
| 463 | 20240118 | 124100 | 9685004950 | 42300 | 42300 | 42300 | 42250 | 360 |
| 464 | 20240118 | 124000 | 9669777400 | 42300 | 42300 | 42300 | 42300 | 144 |
| 465 | 20240118 | 123900 | 9663686200 | 42300 | 42350 | 42350 | 42300 | 69 |
| 466 | 20240118 | 123800 | 9660766000 | 42350 | 42350 | 42400 | 42350 | 197 |
| 467 | 20240118 | 123700 | 9652421550 | 42350 | 42350 | 42350 | 42300 | 52 |
| 468 | 20240118 | 123600 | 9650219500 | 42350 | 42250 | 42400 | 42250 | 689 |
| 469 | 20240118 | 123500 | 9621039950 | 42350 | 42300 | 42350 | 42300 | 187 |
| 470 | 20240118 | 123400 | 9613126100 | 42350 | 42300 | 42350 | 42300 | 269 |
| 471 | 20240118 | 123300 | 9601734450 | 42350 | 42200 | 42350 | 42200 | 834 |
| 472 | 20240118 | 123200 | 9566486000 | 42250 | 42250 | 42250 | 42100 | 138 |
| 473 | 20240118 | 123100 | 9560655800 | 42250 | 42100 | 42250 | 42100 | 52 |
| 474 | 20240118 | 123000 | 9558459250 | 42200 | 42100 | 42200 | 42100 | 568 |
| 475 | 20240118 | 122900 | 9534490950 | 42100 | 42200 | 42250 | 42100 | 3884 |
| 476 | 20240118 | 122800 | 9370752800 | 42200 | 42200 | 42200 | 42150 | 450 |
| 477 | 20240118 | 122700 | 9351762900 | 42200 | 42250 | 42250 | 42200 | 47 |
| 478 | 20240118 | 122600 | 9349778100 | 42250 | 42250 | 42250 | 42200 | 111 |
| 479 | 20240118 | 122500 | 9345089900 | 42250 | 42300 | 42300 | 42250 | 348 |
| 480 | 20240118 | 122400 | 9330382950 | 42300 | 42300 | 42300 | 42250 | 819 |
| 481 | 20240118 | 122300 | 9295746750 | 42250 | 42200 | 42250 | 42100 | 632 |
| 482 | 20240118 | 122200 | 9269095400 | 42150 | 42200 | 42200 | 42150 | 144 |
| 483 | 20240118 | 122100 | 9263018800 | 42200 | 42150 | 42250 | 42150 | 235 |
| 484 | 20240118 | 122000 | 9253107850 | 42100 | 42200 | 42200 | 42100 | 298 |
| 485 | 20240118 | 121900 | 9240548250 | 42100 | 42100 | 42200 | 42100 | 94 |
| 486 | 20240118 | 121800 | 9236583250 | 42100 | 42050 | 42100 | 42050 | 19 |
| 487 | 20240118 | 121700 | 9235783600 | 42150 | 42100 | 42150 | 42100 | 287 |
| 488 | 20240118 | 121600 | 9223692500 | 42100 | 42100 | 42100 | 42050 | 64 |
| 489 | 20240118 | 121500 | 9220998700 | 42100 | 42100 | 42100 | 42100 | 20 |
| 490 | 20240118 | 121400 | 9220156700 | 42050 | 42050 | 42100 | 42050 | 59 |
| 491 | 20240118 | 121300 | 9217673000 | 42050 | 42050 | 42050 | 42050 | 125 |
| 492 | 20240118 | 121200 | 9212416750 | 42000 | 42050 | 42100 | 42000 | 252 |
| 493 | 20240118 | 121100 | 9201825250 | 42050 | 42050 | 42100 | 42000 | 101 |
| 494 | 20240118 | 121000 | 9197578700 | 42050 | 42100 | 42100 | 42050 | 79 |
| 495 | 20240118 | 120900 | 9194252850 | 42050 | 42000 | 42050 | 41950 | 507 |
| 496 | 20240118 | 120800 | 9172958800 | 42150 | 42050 | 42150 | 42050 | 108 |
| 497 | 20240118 | 120700 | 9168414500 | 42000 | 42000 | 42000 | 42000 | 80 |
| 498 | 20240118 | 120600 | 9165054500 | 42000 | 42050 | 42050 | 42000 | 1229 |
| 499 | 20240118 | 120500 | 9113428450 | 42000 | 42000 | 42050 | 42000 | 230 |
| 500 | 20240118 | 120400 | 9103761500 | 42050 | 42100 | 42150 | 42000 | 749 |
| 501 | 20240118 | 120300 | 9072254250 | 42050 | 42150 | 42150 | 42050 | 262 |
| 502 | 20240118 | 120200 | 9061226150 | 42100 | 42250 | 42250 | 42000 | 237 |
| 503 | 20240118 | 120100 | 9051214100 | 42300 | 41850 | 42300 | 41800 | 1275 |
| 504 | 20240118 | 120000 | 8997605300 | 41850 | 41850 | 42000 | 41800 | 1636 |
| 505 | 20240118 | 115900 | 8928968250 | 41850 | 41800 | 41900 | 41800 | 100 |
| 506 | 20240118 | 115800 | 8924786450 | 41800 | 41800 | 41800 | 41750 | 126 |
| 507 | 20240118 | 115700 | 8919524750 | 41800 | 41800 | 41900 | 41700 | 528 |
| 508 | 20240118 | 115600 | 8897454350 | 41800 | 42000 | 42000 | 41650 | 3718 |
| 509 | 20240118 | 115500 | 8741804100 | 42000 | 42050 | 42100 | 41950 | 2357 |
| 510 | 20240118 | 115400 | 8642768200 | 42100 | 42150 | 42200 | 42050 | 1282 |
| 511 | 20240118 | 115300 | 8588797150 | 42150 | 42150 | 42150 | 42150 | 62 |
| 512 | 20240118 | 115200 | 8586183850 | 42150 | 42200 | 42200 | 42150 | 73 |
| 513 | 20240118 | 115100 | 8583105500 | 42200 | 42200 | 42200 | 42150 | 30 |
| 514 | 20240118 | 115000 | 8581839600 | 42200 | 42200 | 42250 | 42200 | 168 |
| 515 | 20240118 | 114900 | 8574747900 | 42150 | 42150 | 42200 | 42150 | 225 |
| 516 | 20240118 | 114800 | 8565254400 | 42200 | 42100 | 42200 | 42100 | 1046 |
| 517 | 20240118 | 114700 | 8521208700 | 42150 | 42150 | 42150 | 42100 | 179 |
| 518 | 20240118 | 114600 | 8513663950 | 42200 | 42200 | 42250 | 42150 | 114 |
| 519 | 20240118 | 114500 | 8508853400 | 42200 | 42400 | 42400 | 42200 | 58 |
| 520 | 20240118 | 114400 | 8506397450 | 42400 | 42250 | 42450 | 42150 | 1500 |
| 521 | 20240118 | 114300 | 8443112750 | 42250 | 42300 | 42650 | 42250 | 1053 |
| 522 | 20240118 | 114200 | 8398475250 | 42200 | 42250 | 42250 | 42150 | 911 |
| 523 | 20240118 | 114100 | 8360031850 | 42200 | 42150 | 42200 | 42150 | 168 |
| 524 | 20240118 | 114000 | 8352948000 | 42200 | 42300 | 42300 | 42150 | 3184 |
| 525 | 20240118 | 113900 | 8218525950 | 42450 | 42450 | 42450 | 42450 | 33 |
| 526 | 20240118 | 113800 | 8217125100 | 42300 | 42400 | 42400 | 42300 | 135 |
| 527 | 20240118 | 113700 | 8211401300 | 42400 | 42400 | 42450 | 42300 | 70 |
| 528 | 20240118 | 113600 | 8208433950 | 42450 | 42350 | 42450 | 42350 | 47 |
| 529 | 20240118 | 113500 | 8206442700 | 42350 | 42400 | 42450 | 42350 | 542 |
| 530 | 20240118 | 113400 | 8183482850 | 42400 | 42350 | 42400 | 42350 | 108 |
| 531 | 20240118 | 113300 | 8178908450 | 42350 | 42350 | 42350 | 42350 | 353 |
| 532 | 20240118 | 113200 | 8163958900 | 42350 | 42450 | 42450 | 42350 | 156 |
| 533 | 20240118 | 113100 | 8157342650 | 42400 | 42500 | 42550 | 42400 | 599 |
| 534 | 20240118 | 113000 | 8131923350 | 42500 | 42750 | 42750 | 42500 | 769 |
| 535 | 20240118 | 112900 | 8099198450 | 42600 | 42700 | 42750 | 42600 | 263 |
| 536 | 20240118 | 112800 | 8087956950 | 42700 | 42550 | 42750 | 42550 | 1518 |
| 537 | 20240118 | 112700 | 8023160550 | 42550 | 42700 | 42750 | 42550 | 567 |
| 538 | 20240118 | 112600 | 7998997350 | 42750 | 42750 | 42750 | 42450 | 242 |
| 539 | 20240118 | 112500 | 7988678950 | 42750 | 42550 | 42800 | 42550 | 358 |
| 540 | 20240118 | 112400 | 7973390500 | 42550 | 42600 | 42600 | 42450 | 274 |
| 541 | 20240118 | 112300 | 7961725450 | 42600 | 42500 | 42600 | 42500 | 651 |
| 542 | 20240118 | 112200 | 7934035050 | 42450 | 42500 | 42500 | 42450 | 151 |
| 543 | 20240118 | 112100 | 7927620800 | 42450 | 42500 | 42500 | 42400 | 216 |
| 544 | 20240118 | 112000 | 7918448550 | 42400 | 42400 | 42500 | 42400 | 727 |
| 545 | 20240118 | 111900 | 7887603250 | 42400 | 42400 | 42450 | 42350 | 235 |
| 546 | 20240118 | 111800 | 7877639100 | 42450 | 42450 | 42450 | 42400 | 149 |
| 547 | 20240118 | 111700 | 7871317500 | 42450 | 42450 | 42500 | 42400 | 166 |
| 548 | 20240118 | 111600 | 7864270750 | 42450 | 42400 | 42450 | 42400 | 278 |
| 549 | 20240118 | 111500 | 7852483500 | 42450 | 42350 | 42450 | 42350 | 408 |
| 550 | 20240118 | 111400 | 7835187600 | 42350 | 42350 | 42350 | 42350 | 177 |
| 551 | 20240118 | 111300 | 7827691650 | 42350 | 42350 | 42350 | 42350 | 167 |
| 552 | 20240118 | 111200 | 7820619200 | 42350 | 42450 | 42450 | 42300 | 263 |
| 553 | 20240118 | 111100 | 7809485900 | 42350 | 42450 | 42450 | 42300 | 720 |
| 554 | 20240118 | 111000 | 7778994100 | 42400 | 42300 | 42400 | 42300 | 257 |
| 555 | 20240118 | 110900 | 7768111200 | 42300 | 42400 | 42400 | 42300 | 725 |
| 556 | 20240118 | 110800 | 7737408450 | 42400 | 42350 | 42400 | 42350 | 402 |
| 557 | 20240118 | 110700 | 7720380050 | 42400 | 42400 | 42450 | 42350 | 841 |
| 558 | 20240118 | 110600 | 7684757500 | 42400 | 42500 | 42500 | 42400 | 1145 |
| 559 | 20240118 | 110500 | 7636135250 | 42550 | 42550 | 42550 | 42550 | 286 |
| 560 | 20240118 | 110400 | 7623965950 | 42550 | 42550 | 42550 | 42500 | 206 |
| 561 | 20240118 | 110300 | 7615204600 | 42550 | 42600 | 42650 | 42550 | 1033 |
| 562 | 20240118 | 110200 | 7571210800 | 42650 | 42650 | 42650 | 42650 | 343 |
| 563 | 20240118 | 110100 | 7556581850 | 42650 | 42700 | 42800 | 42650 | 916 |
| 564 | 20240118 | 110000 | 7517420000 | 42700 | 42750 | 42800 | 42700 | 866 |
| 565 | 20240118 | 105900 | 7480394700 | 42800 | 42800 | 42800 | 42700 | 379 |
| 566 | 20240118 | 105800 | 7464173750 | 42800 | 42700 | 42800 | 42650 | 575 |
| 567 | 20240118 | 105700 | 7439620200 | 42700 | 42650 | 42800 | 42650 | 310 |
| 568 | 20240118 | 105600 | 7426365450 | 42650 | 42700 | 42700 | 42650 | 686 |
| 569 | 20240118 | 105500 | 7397082100 | 42750 | 42800 | 42850 | 42700 | 557 |
| 570 | 20240118 | 105400 | 7373275400 | 42900 | 42850 | 42950 | 42750 | 666 |
| 571 | 20240118 | 105300 | 7344767900 | 42850 | 42950 | 43100 | 42850 | 2134 |
| 572 | 20240118 | 105200 | 7252990500 | 43000 | 42900 | 43100 | 42850 | 3406 |
| 573 | 20240118 | 105100 | 7106483950 | 42850 | 42650 | 42900 | 42650 | 3167 |
| 574 | 20240118 | 105000 | 6970969500 | 42600 | 42500 | 42600 | 42350 | 1041 |
| 575 | 20240118 | 104900 | 6926794500 | 42500 | 42550 | 42550 | 42450 | 730 |
| 576 | 20240118 | 104800 | 6895793050 | 42500 | 42500 | 42550 | 42500 | 571 |
| 577 | 20240118 | 104700 | 6871524050 | 42500 | 42650 | 42650 | 42500 | 324 |
| 578 | 20240118 | 104600 | 6857743400 | 42500 | 42600 | 42600 | 42500 | 1537 |
| 579 | 20240118 | 104500 | 6792289750 | 42600 | 42600 | 42700 | 42600 | 285 |
| 580 | 20240118 | 104400 | 6780134900 | 42600 | 42650 | 42700 | 42600 | 177 |
| 581 | 20240118 | 104300 | 6772588050 | 42650 | 42650 | 42700 | 42600 | 903 |
| 582 | 20240118 | 104200 | 6734076000 | 42700 | 42700 | 42700 | 42650 | 729 |
| 583 | 20240118 | 104100 | 6702948200 | 42650 | 42650 | 42700 | 42650 | 212 |
| 584 | 20240118 | 104000 | 6693905350 | 42650 | 42650 | 42700 | 42600 | 622 |
| 585 | 20240118 | 103900 | 6667382050 | 42650 | 42700 | 42750 | 42600 | 450 |
| 586 | 20240118 | 103800 | 6648194100 | 42650 | 42650 | 42700 | 42600 | 128 |
| 587 | 20240118 | 103700 | 6642734950 | 42700 | 42850 | 42850 | 42650 | 1392 |
| 588 | 20240118 | 103600 | 6583218850 | 42850 | 42800 | 42850 | 42750 | 1432 |
| 589 | 20240118 | 103500 | 6521924900 | 42800 | 42650 | 42850 | 42650 | 618 |
| 590 | 20240118 | 103400 | 6495513900 | 42650 | 42800 | 42800 | 42650 | 51 |
| 591 | 20240118 | 103300 | 6493334650 | 42800 | 42600 | 42800 | 42550 | 414 |
| 592 | 20240118 | 103200 | 6475647350 | 42550 | 42700 | 42750 | 42550 | 805 |
| 593 | 20240118 | 103100 | 6441315900 | 42800 | 42800 | 42850 | 42700 | 966 |
| 594 | 20240118 | 103000 | 6399989650 | 42850 | 42600 | 42850 | 42600 | 4053 |
| 595 | 20240118 | 102900 | 6226784850 | 42600 | 42450 | 42600 | 42450 | 2372 |
| 596 | 20240118 | 102800 | 6125917500 | 42450 | 42450 | 42500 | 42400 | 380 |
| 597 | 20240118 | 102700 | 6109784450 | 42450 | 42500 | 42500 | 42400 | 360 |
| 598 | 20240118 | 102600 | 6094505500 | 42400 | 42350 | 42400 | 42300 | 854 |
| 599 | 20240118 | 102500 | 6058323250 | 42350 | 42500 | 42500 | 42350 | 180 |
| 600 | 20240118 | 102400 | 6050693500 | 42450 | 42550 | 42550 | 42400 | 1244 |
| 601 | 20240118 | 102300 | 5997862950 | 42600 | 42550 | 42600 | 42450 | 1447 |
| 602 | 20240118 | 102200 | 5936310650 | 42550 | 42600 | 42600 | 42500 | 978 |
| 603 | 20240118 | 102100 | 5894686700 | 42550 | 42450 | 42550 | 42450 | 2548 |
| 604 | 20240118 | 102000 | 5786373000 | 42500 | 42450 | 42500 | 42400 | 1321 |
| 605 | 20240118 | 101900 | 5730296200 | 42400 | 42300 | 42450 | 42250 | 837 |
| 606 | 20240118 | 101800 | 5694844900 | 42300 | 42250 | 42300 | 42250 | 654 |
| 607 | 20240118 | 101700 | 5667187000 | 42300 | 42200 | 42300 | 42200 | 1123 |
| 608 | 20240118 | 101600 | 5619739500 | 42200 | 42300 | 42300 | 42200 | 59 |
| 609 | 20240118 | 101500 | 5617246950 | 42300 | 42150 | 42300 | 42150 | 489 |
| 610 | 20240118 | 101400 | 5596585000 | 42200 | 42300 | 42300 | 42200 | 984 |
| 611 | 20240118 | 101300 | 5555023250 | 42300 | 42350 | 42350 | 42250 | 571 |
| 612 | 20240118 | 101200 | 5530861800 | 42300 | 42350 | 42350 | 42300 | 629 |
| 613 | 20240118 | 101100 | 5504225400 | 42300 | 42200 | 42350 | 42200 | 6772 |
| 614 | 20240118 | 101000 | 5218380800 | 42200 | 42050 | 42250 | 42050 | 575 |
| 615 | 20240118 | 100900 | 5194098900 | 42100 | 42150 | 42150 | 42050 | 909 |
| 616 | 20240118 | 100800 | 5155845000 | 42150 | 42250 | 42300 | 42150 | 564 |
| 617 | 20240118 | 100700 | 5132064300 | 42300 | 42300 | 42350 | 42200 | 687 |
| 618 | 20240118 | 100600 | 5103044650 | 42300 | 42350 | 42350 | 42250 | 520 |
| 619 | 20240118 | 100500 | 5081064400 | 42350 | 42300 | 42500 | 42250 | 1080 |
| 620 | 20240118 | 100400 | 5035293500 | 42350 | 42550 | 42600 | 42300 | 7498 |
| 621 | 20240118 | 100300 | 4716690550 | 42550 | 42400 | 42550 | 42350 | 2196 |
| 622 | 20240118 | 100200 | 4623403350 | 42400 | 42250 | 42400 | 42200 | 1979 |
| 623 | 20240118 | 100100 | 4539660300 | 42250 | 42150 | 42300 | 42150 | 1090 |
| 624 | 20240118 | 100000 | 4493640050 | 42200 | 42350 | 42350 | 42200 | 2745 |
| 625 | 20240118 | 095900 | 4377657500 | 42350 | 42200 | 42350 | 42200 | 939 |
| 626 | 20240118 | 095800 | 4337952600 | 42300 | 42200 | 42300 | 42100 | 802 |
| 627 | 20240118 | 095700 | 4304098900 | 42100 | 42200 | 42200 | 42000 | 3280 |
| 628 | 20240118 | 095600 | 4166040300 | 42200 | 42300 | 42300 | 42100 | 669 |
| 629 | 20240118 | 095500 | 4137820850 | 42300 | 42450 | 42500 | 42200 | 5977 |
| 630 | 20240118 | 095400 | 3884471800 | 42450 | 42300 | 42500 | 42100 | 15840 |
| 631 | 20240118 | 095300 | 3213184600 | 42200 | 42200 | 42350 | 42050 | 10673 |
| 632 | 20240118 | 095200 | 2762840350 | 42200 | 42250 | 42400 | 42050 | 10308 |
| 633 | 20240118 | 095100 | 2327499800 | 42250 | 41450 | 42600 | 41450 | 25451 |
| 634 | 20240118 | 095000 | 1263033300 | 41400 | 41450 | 41500 | 41400 | 1420 |
| 635 | 20240118 | 094900 | 1204184800 | 41400 | 41400 | 41450 | 41350 | 189 |
| 636 | 20240118 | 094800 | 1196360050 | 41400 | 41400 | 41450 | 41400 | 181 |
| 637 | 20240118 | 094700 | 1188866600 | 41400 | 41400 | 41400 | 41400 | 426 |
| 638 | 20240118 | 094600 | 1171230200 | 41300 | 41250 | 41400 | 41250 | 191 |
| 639 | 20240118 | 094500 | 1163332450 | 41250 | 41350 | 41400 | 41250 | 471 |
| 640 | 20240118 | 094400 | 1143875900 | 41400 | 41400 | 41400 | 41350 | 566 |
| 641 | 20240118 | 094300 | 1120446600 | 41350 | 41300 | 41400 | 41300 | 607 |
| 642 | 20240118 | 094200 | 1095351300 | 41300 | 41300 | 41300 | 41300 | 53 |
| 643 | 20240118 | 094100 | 1093162400 | 41300 | 41300 | 41300 | 41300 | 129 |
| 644 | 20240118 | 094000 | 1087834700 | 41350 | 41350 | 41350 | 41300 | 117 |
| 645 | 20240118 | 093900 | 1083001750 | 41350 | 41300 | 41350 | 41300 | 238 |
| 646 | 20240118 | 093800 | 1073168750 | 41200 | 41300 | 41350 | 41200 | 514 |
| 647 | 20240118 | 093700 | 1051930650 | 41300 | 41300 | 41300 | 41200 | 89 |
| 648 | 20240118 | 093600 | 1048258950 | 41300 | 41300 | 41300 | 41250 | 19 |
| 649 | 20240118 | 093500 | 1047474600 | 41200 | 41300 | 41300 | 41200 | 483 |
| 650 | 20240118 | 093400 | 1027574900 | 41300 | 41300 | 41300 | 41200 | 221 |
| 651 | 20240118 | 093300 | 1018457800 | 41300 | 41250 | 41350 | 41200 | 862 |
| 652 | 20240118 | 093200 | 982865150 | 41200 | 41200 | 41250 | 41150 | 102 |
| 653 | 20240118 | 093100 | 978665950 | 41150 | 41100 | 41200 | 41100 | 47 |
| 654 | 20240118 | 093000 | 976733600 | 41200 | 41150 | 41200 | 41100 | 849 |
| 655 | 20240118 | 092900 | 941779950 | 41200 | 41200 | 41200 | 41150 | 27 |
| 656 | 20240118 | 092800 | 940667800 | 41200 | 41200 | 41200 | 41200 | 228 |
| 657 | 20240118 | 092700 | 931274200 | 41050 | 41250 | 41250 | 41050 | 604 |
| 658 | 20240118 | 092600 | 906450100 | 41150 | 41150 | 41300 | 41100 | 520 |
| 659 | 20240118 | 092500 | 885034150 | 41150 | 41100 | 41150 | 41100 | 13 |
| 660 | 20240118 | 092400 | 884499800 | 41100 | 41050 | 41100 | 41000 | 388 |
| 661 | 20240118 | 092300 | 868571700 | 41050 | 41050 | 41050 | 41000 | 168 |
| 662 | 20240118 | 092200 | 861677050 | 41050 | 41100 | 41150 | 41000 | 1362 |
| 663 | 20240118 | 092100 | 805774650 | 41100 | 41100 | 41100 | 41100 | 45 |
| 664 | 20240118 | 092000 | 803925150 | 41100 | 41100 | 41150 | 41050 | 632 |
| 665 | 20240118 | 091900 | 777963500 | 41150 | 41200 | 41200 | 41100 | 343 |
| 666 | 20240118 | 091800 | 763859600 | 41150 | 41150 | 41150 | 41150 | 74 |
| 667 | 20240118 | 091700 | 760814500 | 41150 | 41300 | 41300 | 41150 | 869 |
| 668 | 20240118 | 091600 | 725012750 | 41350 | 41200 | 41350 | 41200 | 411 |
| 669 | 20240118 | 091500 | 708043700 | 41200 | 41200 | 41300 | 41150 | 1545 |
| 670 | 20240118 | 091400 | 644387950 | 41150 | 41150 | 41200 | 41150 | 467 |
| 671 | 20240118 | 091300 | 625165400 | 41150 | 41150 | 41200 | 41100 | 120 |
| 672 | 20240118 | 091200 | 620225050 | 41150 | 41250 | 41300 | 41150 | 272 |
| 673 | 20240118 | 091100 | 609015700 | 41250 | 40950 | 41300 | 40950 | 268 |
| 674 | 20240118 | 091000 | 597992200 | 40950 | 40900 | 41000 | 40800 | 1055 |
| 675 | 20240118 | 090900 | 554797750 | 40950 | 40750 | 41000 | 40750 | 450 |
| 676 | 20240118 | 090800 | 536416550 | 40800 | 40850 | 40850 | 40700 | 1149 |
| 677 | 20240118 | 090700 | 489542650 | 40850 | 41050 | 41100 | 40850 | 939 |
| 678 | 20240118 | 090600 | 451116850 | 41100 | 41250 | 41300 | 41100 | 539 |
| 679 | 20240118 | 090500 | 428962300 | 41250 | 41400 | 41450 | 41250 | 3222 |
| 680 | 20240118 | 090400 | 295879250 | 41400 | 41450 | 41450 | 41350 | 765 |
| 681 | 20240118 | 090300 | 264215650 | 41400 | 41400 | 41450 | 41400 | 102 |
| 682 | 20240118 | 090200 | 259988600 | 41450 | 41550 | 41550 | 41300 | 919 |
| 683 | 20240118 | 090100 | 221899850 | 41600 | 41150 | 41600 | 41100 | 1044 |
| 684 | 20240118 | 090000 | 178673100 | 41000 | 40900 | 41200 | 40850 | 4357 |