40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 211600 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 5622 |
| 3 | 20240119 | 211500 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20240119 | 211400 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20240119 | 211300 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20240119 | 211200 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20240119 | 211100 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20240119 | 211000 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20240119 | 210900 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20240119 | 210800 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20240119 | 210700 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20240119 | 210600 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20240119 | 210500 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20240119 | 210400 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20240119 | 210300 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20240119 | 210200 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20240119 | 210100 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20240119 | 210000 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20240119 | 205900 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20240119 | 205800 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20240119 | 205700 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20240119 | 205600 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20240119 | 205500 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20240119 | 205400 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20240119 | 205300 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20240119 | 205200 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20240119 | 205100 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20240119 | 205000 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20240119 | 204900 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20240119 | 204800 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20240119 | 204700 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20240119 | 204600 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 5622 |
| 33 | 20240119 | 204500 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20240119 | 204400 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20240119 | 204300 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20240119 | 204200 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20240119 | 204100 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20240119 | 204000 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20240119 | 203900 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20240119 | 203800 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20240119 | 203700 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20240119 | 203600 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20240119 | 203500 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20240119 | 203400 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20240119 | 203300 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20240119 | 203200 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20240119 | 203100 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20240119 | 203000 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20240119 | 202900 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20240119 | 202800 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20240119 | 202700 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20240119 | 202600 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20240119 | 202500 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20240119 | 202400 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20240119 | 202300 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20240119 | 202200 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20240119 | 202100 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20240119 | 202000 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20240119 | 201900 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20240119 | 201800 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20240119 | 201700 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20240119 | 201600 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 5622 |
| 63 | 20240119 | 201500 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20240119 | 201400 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20240119 | 201300 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20240119 | 201200 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20240119 | 201100 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20240119 | 201000 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20240119 | 200900 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20240119 | 200800 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20240119 | 200700 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20240119 | 200600 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20240119 | 200500 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20240119 | 200400 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20240119 | 200300 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20240119 | 200200 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20240119 | 200100 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20240119 | 200000 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20240119 | 195900 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20240119 | 195800 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20240119 | 195700 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20240119 | 195600 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20240119 | 195500 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20240119 | 195400 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20240119 | 195300 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20240119 | 195200 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20240119 | 195100 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20240119 | 195000 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20240119 | 194900 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20240119 | 194800 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20240119 | 194700 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20240119 | 194600 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 5622 |
| 93 | 20240119 | 194500 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20240119 | 194400 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20240119 | 194300 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20240119 | 194200 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20240119 | 194100 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20240119 | 194000 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20240119 | 193900 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20240119 | 193800 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20240119 | 193700 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20240119 | 193600 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20240119 | 193500 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20240119 | 193400 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20240119 | 193300 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20240119 | 193200 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20240119 | 193100 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20240119 | 193000 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20240119 | 192900 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20240119 | 192800 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20240119 | 192700 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20240119 | 192600 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20240119 | 192500 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20240119 | 192400 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20240119 | 192300 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20240119 | 192200 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20240119 | 192100 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20240119 | 192000 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20240119 | 191900 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20240119 | 191800 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20240119 | 191700 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20240119 | 191600 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 5622 |
| 123 | 20240119 | 191500 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20240119 | 191400 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20240119 | 191300 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20240119 | 191200 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20240119 | 191100 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20240119 | 191000 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20240119 | 190900 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20240119 | 190800 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20240119 | 190700 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20240119 | 190600 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20240119 | 190500 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20240119 | 190400 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20240119 | 190300 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20240119 | 190200 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20240119 | 190100 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20240119 | 190000 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20240119 | 185900 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20240119 | 185800 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20240119 | 185700 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20240119 | 185600 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20240119 | 185500 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20240119 | 185400 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20240119 | 185300 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20240119 | 185200 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20240119 | 185100 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20240119 | 185000 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20240119 | 184900 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20240119 | 184800 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20240119 | 184700 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20240119 | 184600 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 5622 |
| 153 | 20240119 | 184500 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20240119 | 184400 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20240119 | 184300 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20240119 | 184200 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20240119 | 184100 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20240119 | 184000 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20240119 | 183900 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20240119 | 183800 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20240119 | 183700 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20240119 | 183600 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20240119 | 183500 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20240119 | 183400 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20240119 | 183300 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20240119 | 183200 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20240119 | 183100 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20240119 | 183000 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20240119 | 182900 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20240119 | 182800 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20240119 | 182700 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20240119 | 182600 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20240119 | 182500 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20240119 | 182400 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20240119 | 182300 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20240119 | 182200 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20240119 | 182100 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20240119 | 182000 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20240119 | 181900 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20240119 | 181800 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20240119 | 181700 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20240119 | 181600 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 5622 |
| 183 | 20240119 | 181500 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20240119 | 181400 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 185 | 20240119 | 181300 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 186 | 20240119 | 181200 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 187 | 20240119 | 181100 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 188 | 20240119 | 181000 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 189 | 20240119 | 180900 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 190 | 20240119 | 180800 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 191 | 20240119 | 180700 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 192 | 20240119 | 180600 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 193 | 20240119 | 180500 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 194 | 20240119 | 180400 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 195 | 20240119 | 180300 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 196 | 20240119 | 180200 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 197 | 20240119 | 180100 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 198 | 20240119 | 180000 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 199 | 20240119 | 175900 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 200 | 20240119 | 175800 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 201 | 20240119 | 175700 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 202 | 20240119 | 175600 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 203 | 20240119 | 175500 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 204 | 20240119 | 175400 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 205 | 20240119 | 175300 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 206 | 20240119 | 175200 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 207 | 20240119 | 175100 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 208 | 20240119 | 175000 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 209 | 20240119 | 174900 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 210 | 20240119 | 174800 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 211 | 20240119 | 174700 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 212 | 20240119 | 174600 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 5622 |
| 213 | 20240119 | 174500 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 214 | 20240119 | 174400 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 215 | 20240119 | 174300 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 216 | 20240119 | 174200 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 217 | 20240119 | 174100 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 218 | 20240119 | 174000 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 219 | 20240119 | 173900 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 220 | 20240119 | 173800 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 221 | 20240119 | 173700 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 222 | 20240119 | 173600 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 223 | 20240119 | 173500 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 224 | 20240119 | 173400 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 225 | 20240119 | 173300 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 226 | 20240119 | 173200 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 227 | 20240119 | 173100 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 228 | 20240119 | 173000 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 229 | 20240119 | 172900 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 230 | 20240119 | 172800 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 231 | 20240119 | 172700 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 232 | 20240119 | 172600 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 233 | 20240119 | 172500 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 234 | 20240119 | 172400 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 235 | 20240119 | 172300 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 236 | 20240119 | 172200 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 237 | 20240119 | 172100 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 238 | 20240119 | 172000 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 239 | 20240119 | 171900 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 240 | 20240119 | 171800 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 241 | 20240119 | 171700 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 242 | 20240119 | 171600 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 5622 |
| 243 | 20240119 | 171500 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 244 | 20240119 | 171400 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 245 | 20240119 | 171300 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 246 | 20240119 | 171200 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 247 | 20240119 | 171100 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 248 | 20240119 | 171000 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 249 | 20240119 | 170900 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 250 | 20240119 | 170800 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 251 | 20240119 | 170700 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 252 | 20240119 | 170600 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 253 | 20240119 | 170500 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 254 | 20240119 | 170400 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 255 | 20240119 | 170300 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 256 | 20240119 | 170200 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 257 | 20240119 | 170100 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 258 | 20240119 | 170000 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 259 | 20240119 | 165900 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 260 | 20240119 | 165800 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 261 | 20240119 | 165700 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 262 | 20240119 | 165600 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 263 | 20240119 | 165500 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 264 | 20240119 | 165400 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 265 | 20240119 | 165300 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 266 | 20240119 | 165200 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 267 | 20240119 | 165100 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 268 | 20240119 | 165000 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 269 | 20240119 | 164900 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 270 | 20240119 | 164800 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 271 | 20240119 | 164700 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 272 | 20240119 | 164600 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 5622 |
| 273 | 20240119 | 164500 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 274 | 20240119 | 164400 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 275 | 20240119 | 164300 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 276 | 20240119 | 164200 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 277 | 20240119 | 164100 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 278 | 20240119 | 164000 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 279 | 20240119 | 163900 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 280 | 20240119 | 163800 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 281 | 20240119 | 163700 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 282 | 20240119 | 163600 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 283 | 20240119 | 163500 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 284 | 20240119 | 163400 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 285 | 20240119 | 163300 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 286 | 20240119 | 163200 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 287 | 20240119 | 163100 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 288 | 20240119 | 163000 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 289 | 20240119 | 162900 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 290 | 20240119 | 162800 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 291 | 20240119 | 162700 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 292 | 20240119 | 162600 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 293 | 20240119 | 162500 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 294 | 20240119 | 162400 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 295 | 20240119 | 162300 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 296 | 20240119 | 162200 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 297 | 20240119 | 162100 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 298 | 20240119 | 162000 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 299 | 20240119 | 161900 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 300 | 20240119 | 161800 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 301 | 20240119 | 161700 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 302 | 20240119 | 161600 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 5622 |
| 303 | 20240119 | 161500 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 304 | 20240119 | 161400 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 305 | 20240119 | 161300 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 306 | 20240119 | 161200 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 307 | 20240119 | 161100 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 308 | 20240119 | 161000 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 309 | 20240119 | 160900 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 310 | 20240119 | 160800 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 311 | 20240119 | 160700 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 312 | 20240119 | 160600 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 313 | 20240119 | 160500 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 314 | 20240119 | 160400 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 315 | 20240119 | 160300 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 316 | 20240119 | 160200 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 317 | 20240119 | 160100 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 318 | 20240119 | 160000 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 319 | 20240119 | 155900 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 320 | 20240119 | 155800 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 321 | 20240119 | 155700 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 322 | 20240119 | 155600 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 323 | 20240119 | 155500 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 324 | 20240119 | 155400 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 325 | 20240119 | 155300 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 326 | 20240119 | 155200 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 327 | 20240119 | 155100 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 328 | 20240119 | 155000 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 329 | 20240119 | 154900 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 330 | 20240119 | 154800 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 331 | 20240119 | 154700 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 332 | 20240119 | 154600 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 5622 |
| 333 | 20240119 | 154500 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 334 | 20240119 | 154400 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 335 | 20240119 | 154300 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 336 | 20240119 | 154200 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 337 | 20240119 | 154100 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 338 | 20240119 | 154000 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 339 | 20240119 | 153900 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 340 | 20240119 | 153800 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 341 | 20240119 | 153700 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 342 | 20240119 | 153600 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 343 | 20240119 | 153500 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 344 | 20240119 | 153400 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 345 | 20240119 | 153300 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 346 | 20240119 | 153200 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 347 | 20240119 | 153100 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 348 | 20240119 | 153000 | 14094158300 | 33200 | 33200 | 33200 | 33200 | 5622 |
| 349 | 20240119 | 152900 | 13907507900 | 33150 | 33150 | 33150 | 33150 | 0 |
| 350 | 20240119 | 152800 | 13907507900 | 33150 | 33150 | 33150 | 33150 | 0 |
| 351 | 20240119 | 152700 | 13907507900 | 33150 | 33150 | 33150 | 33150 | 0 |
| 352 | 20240119 | 152600 | 13907507900 | 33150 | 33150 | 33150 | 33150 | 0 |
| 353 | 20240119 | 152500 | 13907507900 | 33150 | 33150 | 33150 | 33150 | 0 |
| 354 | 20240119 | 152400 | 13907507900 | 33150 | 33150 | 33150 | 33150 | 0 |
| 355 | 20240119 | 152300 | 13907507900 | 33150 | 33150 | 33150 | 33150 | 0 |
| 356 | 20240119 | 152200 | 13907507900 | 33150 | 33150 | 33150 | 33150 | 0 |
| 357 | 20240119 | 152100 | 13907507900 | 33150 | 33150 | 33150 | 33150 | 0 |
| 358 | 20240119 | 152000 | 13907507900 | 33150 | 33150 | 33150 | 33150 | 0 |
| 359 | 20240119 | 151900 | 13907507900 | 33150 | 33150 | 33200 | 33100 | 1746 |
| 360 | 20240119 | 151800 | 13849626000 | 33150 | 33150 | 33200 | 33100 | 1333 |
| 361 | 20240119 | 151700 | 13805494650 | 33150 | 33150 | 33200 | 33150 | 2397 |
| 362 | 20240119 | 151600 | 13726024750 | 33150 | 33100 | 33200 | 33050 | 3118 |
| 363 | 20240119 | 151500 | 13622713750 | 33150 | 33000 | 33150 | 33000 | 4442 |
| 364 | 20240119 | 151400 | 13475911850 | 33000 | 33100 | 33100 | 33000 | 2293 |
| 365 | 20240119 | 151300 | 13400177750 | 33050 | 33050 | 33100 | 33000 | 1787 |
| 366 | 20240119 | 151200 | 13341137400 | 33050 | 33100 | 33100 | 33050 | 1779 |
| 367 | 20240119 | 151100 | 13282325400 | 33150 | 33100 | 33150 | 33050 | 1360 |
| 368 | 20240119 | 151000 | 13237353000 | 33100 | 33100 | 33150 | 33050 | 1757 |
| 369 | 20240119 | 150900 | 13179202700 | 33200 | 33100 | 33200 | 33050 | 1829 |
| 370 | 20240119 | 150800 | 13118650150 | 33100 | 33150 | 33150 | 33050 | 1667 |
| 371 | 20240119 | 150700 | 13063464500 | 33100 | 33150 | 33200 | 33100 | 2000 |
| 372 | 20240119 | 150600 | 12997133150 | 33200 | 33150 | 33200 | 33100 | 1407 |
| 373 | 20240119 | 150500 | 12950529650 | 33150 | 33100 | 33150 | 33100 | 235 |
| 374 | 20240119 | 150400 | 12942744400 | 33150 | 33100 | 33150 | 33050 | 2094 |
| 375 | 20240119 | 150300 | 12873419350 | 33050 | 33000 | 33100 | 33000 | 397 |
| 376 | 20240119 | 150200 | 12860301450 | 33000 | 33000 | 33050 | 33000 | 450 |
| 377 | 20240119 | 150100 | 12845445350 | 33050 | 33100 | 33100 | 33000 | 422 |
| 378 | 20240119 | 150000 | 12831491300 | 33100 | 33100 | 33100 | 33050 | 320 |
| 379 | 20240119 | 145900 | 12820914450 | 33050 | 33100 | 33100 | 33050 | 683 |
| 380 | 20240119 | 145800 | 12798337500 | 33050 | 33100 | 33100 | 33050 | 572 |
| 381 | 20240119 | 145700 | 12779427350 | 33100 | 33050 | 33100 | 33050 | 949 |
| 382 | 20240119 | 145600 | 12748056250 | 33100 | 33100 | 33100 | 33050 | 783 |
| 383 | 20240119 | 145500 | 12722154250 | 33050 | 33100 | 33150 | 33050 | 827 |
| 384 | 20240119 | 145400 | 12694809900 | 33150 | 33150 | 33150 | 33100 | 163 |
| 385 | 20240119 | 145300 | 12689413950 | 33100 | 33100 | 33150 | 33000 | 938 |
| 386 | 20240119 | 145200 | 12658398050 | 33050 | 33100 | 33100 | 32950 | 753 |
| 387 | 20240119 | 145100 | 12633515500 | 33050 | 33050 | 33100 | 32900 | 896 |
| 388 | 20240119 | 145000 | 12603935750 | 32950 | 33050 | 33100 | 32900 | 1992 |
| 389 | 20240119 | 144900 | 12538266450 | 33100 | 33050 | 33100 | 33000 | 591 |
| 390 | 20240119 | 144800 | 12518733750 | 33050 | 33000 | 33050 | 33000 | 520 |
| 391 | 20240119 | 144700 | 12501566550 | 33000 | 33100 | 33100 | 33000 | 487 |
| 392 | 20240119 | 144600 | 12485471350 | 33050 | 33050 | 33100 | 32950 | 535 |
| 393 | 20240119 | 144500 | 12467808650 | 33050 | 32950 | 33050 | 32950 | 596 |
| 394 | 20240119 | 144400 | 12448167950 | 32950 | 33000 | 33000 | 32950 | 379 |
| 395 | 20240119 | 144300 | 12435678200 | 33000 | 33050 | 33050 | 32950 | 295 |
| 396 | 20240119 | 144200 | 12425951100 | 33050 | 32950 | 33150 | 32950 | 728 |
| 397 | 20240119 | 144100 | 12401892850 | 32950 | 32950 | 33000 | 32950 | 537 |
| 398 | 20240119 | 144000 | 12384198100 | 32950 | 33000 | 33000 | 32950 | 306 |
| 399 | 20240119 | 143900 | 12374113250 | 33000 | 32950 | 33050 | 32950 | 581 |
| 400 | 20240119 | 143800 | 12354955650 | 33000 | 33050 | 33050 | 32950 | 494 |
| 401 | 20240119 | 143700 | 12338653900 | 33050 | 33050 | 33100 | 33000 | 1393 |
| 402 | 20240119 | 143600 | 12292674650 | 33050 | 33050 | 33100 | 33000 | 294 |
| 403 | 20240119 | 143500 | 12282964900 | 33050 | 33100 | 33150 | 33050 | 641 |
| 404 | 20240119 | 143400 | 12261752600 | 33050 | 33100 | 33150 | 33050 | 342 |
| 405 | 20240119 | 143300 | 12250445700 | 33050 | 33100 | 33150 | 33050 | 463 |
| 406 | 20240119 | 143200 | 12235121800 | 33050 | 33050 | 33200 | 33050 | 1136 |
| 407 | 20240119 | 143100 | 12197506900 | 33100 | 33050 | 33100 | 33050 | 1612 |
| 408 | 20240119 | 143000 | 12144175950 | 33100 | 33000 | 33100 | 32950 | 604 |
| 409 | 20240119 | 142900 | 12124222050 | 33000 | 32900 | 33050 | 32900 | 1248 |
| 410 | 20240119 | 142800 | 12083079750 | 32950 | 32900 | 32950 | 32850 | 673 |
| 411 | 20240119 | 142700 | 12060943750 | 32850 | 32900 | 32900 | 32800 | 623 |
| 412 | 20240119 | 142600 | 12040475750 | 32850 | 32950 | 32950 | 32850 | 807 |
| 413 | 20240119 | 142500 | 12013944600 | 32900 | 32800 | 32950 | 32800 | 1579 |
| 414 | 20240119 | 142400 | 11962061800 | 32850 | 32800 | 32850 | 32800 | 862 |
| 415 | 20240119 | 142300 | 11933780000 | 32800 | 32850 | 32850 | 32800 | 464 |
| 416 | 20240119 | 142200 | 11918552450 | 32850 | 32850 | 32850 | 32800 | 1020 |
| 417 | 20240119 | 142100 | 11885077450 | 32850 | 32850 | 32850 | 32800 | 560 |
| 418 | 20240119 | 142000 | 11866695800 | 32800 | 32850 | 32850 | 32800 | 604 |
| 419 | 20240119 | 141900 | 11846872650 | 32850 | 32850 | 32850 | 32800 | 489 |
| 420 | 20240119 | 141800 | 11830812200 | 32900 | 32850 | 32900 | 32850 | 305 |
| 421 | 20240119 | 141700 | 11820789150 | 32900 | 32850 | 32900 | 32850 | 495 |
| 422 | 20240119 | 141600 | 11804527950 | 32900 | 32900 | 32900 | 32850 | 464 |
| 423 | 20240119 | 141500 | 11789277150 | 32850 | 32900 | 32950 | 32850 | 696 |
| 424 | 20240119 | 141400 | 11766387500 | 32900 | 32950 | 32950 | 32800 | 754 |
| 425 | 20240119 | 141300 | 11741585000 | 32950 | 32850 | 32950 | 32800 | 476 |
| 426 | 20240119 | 141200 | 11725941150 | 32850 | 32900 | 32900 | 32850 | 855 |
| 427 | 20240119 | 141100 | 11697851050 | 32850 | 32900 | 32950 | 32850 | 995 |
| 428 | 20240119 | 141000 | 11665128400 | 32900 | 32800 | 32900 | 32800 | 1207 |
| 429 | 20240119 | 140900 | 11625485650 | 32800 | 32850 | 32850 | 32800 | 609 |
| 430 | 20240119 | 140800 | 11605501150 | 32850 | 32800 | 32850 | 32800 | 541 |
| 431 | 20240119 | 140700 | 11587750500 | 32800 | 32850 | 32900 | 32800 | 2225 |
| 432 | 20240119 | 140600 | 11514664700 | 32900 | 32850 | 32900 | 32850 | 400 |
| 433 | 20240119 | 140500 | 11501517050 | 32800 | 32850 | 32850 | 32800 | 948 |
| 434 | 20240119 | 140400 | 11470397250 | 32850 | 32800 | 32850 | 32700 | 1939 |
| 435 | 20240119 | 140300 | 11406837100 | 32800 | 32900 | 32950 | 32800 | 2024 |
| 436 | 20240119 | 140200 | 11340367150 | 32900 | 32900 | 32950 | 32900 | 1021 |
| 437 | 20240119 | 140100 | 11306774650 | 32950 | 32950 | 32950 | 32900 | 2003 |
| 438 | 20240119 | 140000 | 11240824650 | 33000 | 32950 | 33000 | 32950 | 4855 |
| 439 | 20240119 | 135900 | 11080841100 | 33000 | 33100 | 33100 | 32950 | 12381 |
| 440 | 20240119 | 135800 | 10672113650 | 33100 | 33100 | 33100 | 33050 | 1493 |
| 441 | 20240119 | 135700 | 10622768150 | 33100 | 33150 | 33150 | 33050 | 3306 |
| 442 | 20240119 | 135600 | 10513404500 | 33100 | 33200 | 33200 | 33100 | 4883 |
| 443 | 20240119 | 135500 | 10351675400 | 33150 | 33200 | 33250 | 33150 | 1021 |
| 444 | 20240119 | 135400 | 10317795650 | 33200 | 33300 | 33300 | 33200 | 460 |
| 445 | 20240119 | 135300 | 10302502500 | 33250 | 33300 | 33350 | 33150 | 9012 |
| 446 | 20240119 | 135200 | 10003245600 | 33300 | 33250 | 33300 | 33250 | 888 |
| 447 | 20240119 | 135100 | 9973705400 | 33300 | 33300 | 33300 | 33250 | 984 |
| 448 | 20240119 | 135000 | 9940983750 | 33300 | 33250 | 33300 | 33250 | 607 |
| 449 | 20240119 | 134900 | 9920794950 | 33250 | 33250 | 33300 | 33250 | 968 |
| 450 | 20240119 | 134800 | 9888593600 | 33300 | 33350 | 33350 | 33250 | 1521 |
| 451 | 20240119 | 134700 | 9837996650 | 33300 | 33300 | 33350 | 33250 | 903 |
| 452 | 20240119 | 134600 | 9807952900 | 33300 | 33350 | 33350 | 33300 | 606 |
| 453 | 20240119 | 134500 | 9787772500 | 33300 | 33300 | 33350 | 33300 | 948 |
| 454 | 20240119 | 134400 | 9756196350 | 33300 | 33350 | 33350 | 33300 | 432 |
| 455 | 20240119 | 134300 | 9741809400 | 33350 | 33300 | 33350 | 33300 | 1060 |
| 456 | 20240119 | 134200 | 9706510450 | 33350 | 33300 | 33400 | 33300 | 370 |
| 457 | 20240119 | 134100 | 9694172200 | 33350 | 33400 | 33400 | 33300 | 816 |
| 458 | 20240119 | 134000 | 9666996200 | 33400 | 33400 | 33400 | 33350 | 888 |
| 459 | 20240119 | 133900 | 9637380600 | 33350 | 33350 | 33400 | 33300 | 437 |
| 460 | 20240119 | 133800 | 9622818650 | 33350 | 33400 | 33400 | 33350 | 927 |
| 461 | 20240119 | 133700 | 9591901950 | 33400 | 33350 | 33400 | 33300 | 611 |
| 462 | 20240119 | 133600 | 9571537650 | 33400 | 33400 | 33400 | 33350 | 234 |
| 463 | 20240119 | 133500 | 9563732800 | 33400 | 33350 | 33400 | 33300 | 677 |
| 464 | 20240119 | 133400 | 9541158200 | 33350 | 33350 | 33400 | 33300 | 951 |
| 465 | 20240119 | 133300 | 9509480850 | 33300 | 33400 | 33400 | 33300 | 430 |
| 466 | 20240119 | 133200 | 9495149150 | 33400 | 33350 | 33400 | 33300 | 982 |
| 467 | 20240119 | 133100 | 9462424500 | 33350 | 33350 | 33400 | 33300 | 588 |
| 468 | 20240119 | 133000 | 9442810500 | 33350 | 33400 | 33400 | 33350 | 944 |
| 469 | 20240119 | 132900 | 9411325100 | 33350 | 33350 | 33400 | 33350 | 505 |
| 470 | 20240119 | 132800 | 9394482150 | 33350 | 33350 | 33400 | 33300 | 593 |
| 471 | 20240119 | 132700 | 9374715450 | 33300 | 33350 | 33400 | 33300 | 632 |
| 472 | 20240119 | 132600 | 9353637900 | 33400 | 33400 | 33400 | 33300 | 942 |
| 473 | 20240119 | 132500 | 9322241700 | 33400 | 33350 | 33400 | 33350 | 593 |
| 474 | 20240119 | 132400 | 9302460200 | 33400 | 33400 | 33400 | 33350 | 53 |
| 475 | 20240119 | 132300 | 9300691000 | 33350 | 33400 | 33450 | 33350 | 771 |
| 476 | 20240119 | 132200 | 9274970550 | 33400 | 33450 | 33450 | 33350 | 451 |
| 477 | 20240119 | 132100 | 9259926850 | 33400 | 33400 | 33450 | 33350 | 515 |
| 478 | 20240119 | 132000 | 9242746700 | 33400 | 33400 | 33450 | 33350 | 829 |
| 479 | 20240119 | 131900 | 9215091300 | 33350 | 33350 | 33450 | 33300 | 586 |
| 480 | 20240119 | 131800 | 9195546450 | 33450 | 33350 | 33450 | 33350 | 393 |
| 481 | 20240119 | 131700 | 9182426150 | 33350 | 33400 | 33400 | 33350 | 791 |
| 482 | 20240119 | 131600 | 9156042200 | 33350 | 33400 | 33400 | 33350 | 941 |
| 483 | 20240119 | 131500 | 9124647600 | 33350 | 33400 | 33400 | 33350 | 741 |
| 484 | 20240119 | 131400 | 9099933300 | 33400 | 33400 | 33450 | 33350 | 675 |
| 485 | 20240119 | 131300 | 9077394250 | 33450 | 33400 | 33450 | 33400 | 641 |
| 486 | 20240119 | 131200 | 9055978950 | 33450 | 33450 | 33500 | 33400 | 539 |
| 487 | 20240119 | 131100 | 9037947950 | 33450 | 33450 | 33500 | 33400 | 767 |
| 488 | 20240119 | 131000 | 9012296800 | 33400 | 33450 | 33500 | 33400 | 474 |
| 489 | 20240119 | 130900 | 8996460900 | 33450 | 33450 | 33500 | 33400 | 545 |
| 490 | 20240119 | 130800 | 8978252900 | 33500 | 33400 | 33550 | 33350 | 6983 |
| 491 | 20240119 | 130700 | 8744749450 | 33400 | 33400 | 33450 | 33350 | 961 |
| 492 | 20240119 | 130600 | 8712668500 | 33450 | 33400 | 33450 | 33350 | 274 |
| 493 | 20240119 | 130500 | 8703518150 | 33350 | 33350 | 33400 | 33300 | 666 |
| 494 | 20240119 | 130400 | 8681328750 | 33400 | 33400 | 33400 | 33300 | 443 |
| 495 | 20240119 | 130300 | 8666572300 | 33450 | 33350 | 33450 | 33250 | 564 |
| 496 | 20240119 | 130200 | 8647782700 | 33300 | 33350 | 33450 | 33300 | 2882 |
| 497 | 20240119 | 130100 | 8551571750 | 33350 | 33250 | 33350 | 33250 | 645 |
| 498 | 20240119 | 130000 | 8530116850 | 33300 | 33300 | 33350 | 33250 | 317 |
| 499 | 20240119 | 125900 | 8519561600 | 33300 | 33400 | 33400 | 33250 | 919 |
| 500 | 20240119 | 125800 | 8488992400 | 33300 | 33250 | 33300 | 33250 | 1481 |
| 501 | 20240119 | 125700 | 8439726400 | 33300 | 33250 | 33300 | 33250 | 1316 |
| 502 | 20240119 | 125600 | 8395958600 | 33350 | 33300 | 33350 | 33250 | 636 |
| 503 | 20240119 | 125500 | 8374798350 | 33350 | 33400 | 33400 | 33250 | 848 |
| 504 | 20240119 | 125400 | 8346596000 | 33300 | 33400 | 33400 | 33250 | 5536 |
| 505 | 20240119 | 125300 | 8162222900 | 33350 | 33400 | 33400 | 33350 | 1066 |
| 506 | 20240119 | 125200 | 8126658450 | 33350 | 33400 | 33400 | 33350 | 1089 |
| 507 | 20240119 | 125100 | 8090323300 | 33400 | 33350 | 33400 | 33350 | 118 |
| 508 | 20240119 | 125000 | 8086386900 | 33350 | 33450 | 33450 | 33350 | 258 |
| 509 | 20240119 | 124900 | 8077769000 | 33400 | 33450 | 33450 | 33350 | 1057 |
| 510 | 20240119 | 124800 | 8042490000 | 33450 | 33400 | 33450 | 33350 | 433 |
| 511 | 20240119 | 124700 | 8028029000 | 33400 | 33400 | 33450 | 33350 | 834 |
| 512 | 20240119 | 124600 | 8000183100 | 33450 | 33450 | 33450 | 33400 | 188 |
| 513 | 20240119 | 124500 | 7993900600 | 33400 | 33350 | 33450 | 33350 | 674 |
| 514 | 20240119 | 124400 | 7971419950 | 33350 | 33400 | 33400 | 33350 | 1395 |
| 515 | 20240119 | 124300 | 7924860400 | 33450 | 33450 | 33450 | 33400 | 336 |
| 516 | 20240119 | 124200 | 7913633400 | 33400 | 33450 | 33500 | 33350 | 1607 |
| 517 | 20240119 | 124100 | 7859918200 | 33500 | 33450 | 33500 | 33450 | 36 |
| 518 | 20240119 | 124000 | 7858712950 | 33450 | 33550 | 33550 | 33450 | 888 |
| 519 | 20240119 | 123900 | 7828982250 | 33500 | 33500 | 33500 | 33450 | 390 |
| 520 | 20240119 | 123800 | 7815929600 | 33500 | 33550 | 33600 | 33500 | 545 |
| 521 | 20240119 | 123700 | 7797663950 | 33550 | 33500 | 33550 | 33450 | 1023 |
| 522 | 20240119 | 123600 | 7763387250 | 33500 | 33450 | 33500 | 33450 | 399 |
| 523 | 20240119 | 123500 | 7750028150 | 33500 | 33500 | 33500 | 33400 | 825 |
| 524 | 20240119 | 123400 | 7722452350 | 33450 | 33450 | 33500 | 33400 | 134 |
| 525 | 20240119 | 123300 | 7717972000 | 33450 | 33450 | 33500 | 33400 | 92 |
| 526 | 20240119 | 123200 | 7714896700 | 33500 | 33450 | 33500 | 33350 | 788 |
| 527 | 20240119 | 123100 | 7688577550 | 33400 | 33400 | 33450 | 33400 | 176 |
| 528 | 20240119 | 123000 | 7682698500 | 33400 | 33400 | 33450 | 33350 | 1182 |
| 529 | 20240119 | 122900 | 7643246850 | 33400 | 33350 | 33400 | 33350 | 256 |
| 530 | 20240119 | 122800 | 7634697600 | 33400 | 33350 | 33400 | 33300 | 1129 |
| 531 | 20240119 | 122700 | 7597055500 | 33400 | 33350 | 33400 | 33350 | 676 |
| 532 | 20240119 | 122600 | 7574503750 | 33350 | 33400 | 33400 | 33350 | 1300 |
| 533 | 20240119 | 122500 | 7531147700 | 33350 | 33400 | 33450 | 33350 | 1973 |
| 534 | 20240119 | 122400 | 7465304150 | 33350 | 33450 | 33450 | 33350 | 275 |
| 535 | 20240119 | 122300 | 7456120800 | 33450 | 33450 | 33450 | 33350 | 645 |
| 536 | 20240119 | 122200 | 7434586000 | 33400 | 33400 | 33450 | 33400 | 538 |
| 537 | 20240119 | 122100 | 7416599400 | 33400 | 33400 | 33450 | 33350 | 149 |
| 538 | 20240119 | 122000 | 7411623300 | 33350 | 33350 | 33450 | 33350 | 892 |
| 539 | 20240119 | 121900 | 7381837900 | 33450 | 33350 | 33450 | 33350 | 616 |
| 540 | 20240119 | 121800 | 7361279450 | 33350 | 33450 | 33450 | 33350 | 1045 |
| 541 | 20240119 | 121700 | 7326409850 | 33400 | 33450 | 33450 | 33350 | 316 |
| 542 | 20240119 | 121600 | 7315853150 | 33450 | 33450 | 33450 | 33350 | 872 |
| 543 | 20240119 | 121500 | 7286727050 | 33400 | 33500 | 33500 | 33400 | 1088 |
| 544 | 20240119 | 121400 | 7250361950 | 33500 | 33500 | 33550 | 33450 | 402 |
| 545 | 20240119 | 121300 | 7236895600 | 33450 | 33400 | 33450 | 33400 | 2242 |
| 546 | 20240119 | 121200 | 7161992200 | 33450 | 33500 | 33500 | 33450 | 1530 |
| 547 | 20240119 | 121100 | 7110813500 | 33500 | 33500 | 33550 | 33450 | 864 |
| 548 | 20240119 | 121000 | 7081900900 | 33550 | 33550 | 33550 | 33500 | 1305 |
| 549 | 20240119 | 120900 | 7038179200 | 33550 | 33550 | 33550 | 33500 | 1075 |
| 550 | 20240119 | 120800 | 7002159450 | 33500 | 33600 | 33600 | 33500 | 707 |
| 551 | 20240119 | 120700 | 6978467100 | 33500 | 33600 | 33600 | 33500 | 337 |
| 552 | 20240119 | 120600 | 6967162250 | 33600 | 33550 | 33650 | 33500 | 890 |
| 553 | 20240119 | 120500 | 6937313850 | 33550 | 33550 | 33600 | 33500 | 397 |
| 554 | 20240119 | 120400 | 6924005650 | 33550 | 33650 | 33650 | 33550 | 836 |
| 555 | 20240119 | 120300 | 6895952450 | 33650 | 33600 | 33650 | 33600 | 1304 |
| 556 | 20240119 | 120200 | 6852130100 | 33600 | 33550 | 33600 | 33500 | 574 |
| 557 | 20240119 | 120100 | 6832889250 | 33500 | 33600 | 33600 | 33500 | 1021 |
| 558 | 20240119 | 120000 | 6798658650 | 33600 | 33550 | 33600 | 33550 | 242 |
| 559 | 20240119 | 115900 | 6790539250 | 33550 | 33550 | 33600 | 33500 | 938 |
| 560 | 20240119 | 115800 | 6759089300 | 33600 | 33500 | 33600 | 33500 | 417 |
| 561 | 20240119 | 115700 | 6745110550 | 33500 | 33550 | 33550 | 33500 | 408 |
| 562 | 20240119 | 115600 | 6731440350 | 33550 | 33600 | 33600 | 33550 | 1850 |
| 563 | 20240119 | 115500 | 6669365500 | 33600 | 33600 | 33650 | 33550 | 183 |
| 564 | 20240119 | 115400 | 6663217950 | 33550 | 33600 | 33600 | 33550 | 1520 |
| 565 | 20240119 | 115300 | 6612150250 | 33650 | 33700 | 33700 | 33600 | 138 |
| 566 | 20240119 | 115200 | 6607507050 | 33700 | 33600 | 33700 | 33600 | 241 |
| 567 | 20240119 | 115100 | 6599401350 | 33700 | 33600 | 33700 | 33600 | 1010 |
| 568 | 20240119 | 115000 | 6565452750 | 33600 | 33600 | 33650 | 33600 | 104 |
| 569 | 20240119 | 114900 | 6561955200 | 33600 | 33750 | 33750 | 33600 | 749 |
| 570 | 20240119 | 114800 | 6536758600 | 33650 | 33700 | 33750 | 33650 | 1465 |
| 571 | 20240119 | 114700 | 6487438200 | 33700 | 33650 | 33700 | 33650 | 236 |
| 572 | 20240119 | 114600 | 6479494050 | 33700 | 33750 | 33750 | 33650 | 996 |
| 573 | 20240119 | 114500 | 6445931150 | 33750 | 33750 | 33800 | 33700 | 112 |
| 574 | 20240119 | 114400 | 6442152200 | 33750 | 33800 | 33800 | 33700 | 1137 |
| 575 | 20240119 | 114300 | 6403804400 | 33750 | 33800 | 33800 | 33750 | 448 |
| 576 | 20240119 | 114200 | 6388679550 | 33750 | 33750 | 33800 | 33700 | 674 |
| 577 | 20240119 | 114100 | 6365957850 | 33750 | 33750 | 33800 | 33750 | 393 |
| 578 | 20240119 | 114000 | 6352691150 | 33750 | 33700 | 33800 | 33700 | 60 |
| 579 | 20240119 | 113900 | 6350665950 | 33800 | 33750 | 33850 | 33700 | 1122 |
| 580 | 20240119 | 113800 | 6312793100 | 33750 | 33750 | 33750 | 33700 | 326 |
| 581 | 20240119 | 113700 | 6301793450 | 33700 | 33750 | 33750 | 33650 | 785 |
| 582 | 20240119 | 113600 | 6275340600 | 33700 | 33700 | 33750 | 33650 | 190 |
| 583 | 20240119 | 113500 | 6268937150 | 33700 | 33750 | 33750 | 33700 | 253 |
| 584 | 20240119 | 113400 | 6260410400 | 33650 | 33650 | 33750 | 33650 | 981 |
| 585 | 20240119 | 113300 | 6227378750 | 33700 | 33650 | 33700 | 33650 | 536 |
| 586 | 20240119 | 113200 | 6209315850 | 33700 | 33650 | 33700 | 33650 | 1317 |
| 587 | 20240119 | 113100 | 6164996050 | 33600 | 33650 | 33650 | 33600 | 154 |
| 588 | 20240119 | 113000 | 6159814950 | 33650 | 33600 | 33650 | 33600 | 731 |
| 589 | 20240119 | 112900 | 6135249400 | 33650 | 33600 | 33650 | 33600 | 490 |
| 590 | 20240119 | 112800 | 6118773750 | 33650 | 33600 | 33650 | 33600 | 79 |
| 591 | 20240119 | 112700 | 6116116800 | 33550 | 33600 | 33600 | 33550 | 959 |
| 592 | 20240119 | 112600 | 6083926650 | 33550 | 33550 | 33600 | 33550 | 308 |
| 593 | 20240119 | 112500 | 6073588950 | 33550 | 33600 | 33600 | 33550 | 955 |
| 594 | 20240119 | 112400 | 6041541400 | 33600 | 33600 | 33600 | 33550 | 456 |
| 595 | 20240119 | 112300 | 6026223500 | 33600 | 33700 | 33700 | 33600 | 462 |
| 596 | 20240119 | 112200 | 6010695000 | 33600 | 33650 | 33700 | 33600 | 679 |
| 597 | 20240119 | 112100 | 5987866000 | 33600 | 33600 | 33700 | 33600 | 1188 |
| 598 | 20240119 | 112000 | 5947897300 | 33650 | 33650 | 33650 | 33550 | 852 |
| 599 | 20240119 | 111900 | 5919296700 | 33650 | 33500 | 33650 | 33450 | 3049 |
| 600 | 20240119 | 111800 | 5817077050 | 33550 | 33550 | 33550 | 33500 | 2969 |
| 601 | 20240119 | 111700 | 5717589200 | 33500 | 33500 | 33600 | 33500 | 1544 |
| 602 | 20240119 | 111600 | 5665829150 | 33550 | 33650 | 33650 | 33500 | 4292 |
| 603 | 20240119 | 111500 | 5521782600 | 33600 | 33600 | 33650 | 33600 | 1198 |
| 604 | 20240119 | 111400 | 5481528600 | 33600 | 33650 | 33650 | 33600 | 2151 |
| 605 | 20240119 | 111300 | 5409182000 | 33650 | 33700 | 33700 | 33650 | 832 |
| 606 | 20240119 | 111200 | 5381175200 | 33650 | 33650 | 33700 | 33600 | 229 |
| 607 | 20240119 | 111100 | 5373467100 | 33650 | 33600 | 33650 | 33600 | 434 |
| 608 | 20240119 | 111000 | 5358869100 | 33650 | 33650 | 33700 | 33600 | 2551 |
| 609 | 20240119 | 110900 | 5273039600 | 33650 | 33650 | 33650 | 33600 | 918 |
| 610 | 20240119 | 110800 | 5242156600 | 33700 | 33650 | 33700 | 33600 | 733 |
| 611 | 20240119 | 110700 | 5217494350 | 33650 | 33700 | 33700 | 33650 | 610 |
| 612 | 20240119 | 110600 | 5196964300 | 33650 | 33650 | 33700 | 33600 | 1189 |
| 613 | 20240119 | 110500 | 5156972750 | 33600 | 33700 | 33700 | 33600 | 1588 |
| 614 | 20240119 | 110400 | 5103564900 | 33700 | 33700 | 33700 | 33650 | 342 |
| 615 | 20240119 | 110300 | 5092041250 | 33700 | 33750 | 33750 | 33650 | 893 |
| 616 | 20240119 | 110200 | 5061951950 | 33700 | 33750 | 33800 | 33700 | 963 |
| 617 | 20240119 | 110100 | 5029471150 | 33800 | 33750 | 33850 | 33700 | 656 |
| 618 | 20240119 | 110000 | 5007344400 | 33750 | 33750 | 33800 | 33750 | 214 |
| 619 | 20240119 | 105900 | 5000115700 | 33850 | 33750 | 33850 | 33700 | 1551 |
| 620 | 20240119 | 105800 | 4947739700 | 33750 | 33750 | 33800 | 33650 | 603 |
| 621 | 20240119 | 105700 | 4927403000 | 33750 | 33800 | 33800 | 33700 | 509 |
| 622 | 20240119 | 105600 | 4910245050 | 33750 | 33750 | 33800 | 33700 | 536 |
| 623 | 20240119 | 105500 | 4892176450 | 33750 | 33700 | 33750 | 33650 | 710 |
| 624 | 20240119 | 105400 | 4868266050 | 33700 | 33650 | 33800 | 33650 | 1860 |
| 625 | 20240119 | 105300 | 4805588400 | 33650 | 33700 | 33700 | 33600 | 921 |
| 626 | 20240119 | 105200 | 4774597250 | 33650 | 33650 | 33700 | 33500 | 3725 |
| 627 | 20240119 | 105100 | 4649532850 | 33700 | 33800 | 33800 | 33650 | 2005 |
| 628 | 20240119 | 105000 | 4581962950 | 33800 | 33850 | 33850 | 33700 | 1717 |
| 629 | 20240119 | 104900 | 4523941050 | 33850 | 33850 | 33900 | 33800 | 2237 |
| 630 | 20240119 | 104800 | 4448276100 | 33900 | 33950 | 34050 | 33900 | 2197 |
| 631 | 20240119 | 104700 | 4373763400 | 34000 | 34150 | 34150 | 34000 | 5487 |
| 632 | 20240119 | 104600 | 4186932350 | 34150 | 34250 | 34250 | 34100 | 1659 |
| 633 | 20240119 | 104500 | 4130295000 | 34250 | 34200 | 34250 | 34150 | 732 |
| 634 | 20240119 | 104400 | 4105277350 | 34250 | 34250 | 34250 | 34150 | 915 |
| 635 | 20240119 | 104300 | 4074008950 | 34200 | 34150 | 34200 | 34150 | 726 |
| 636 | 20240119 | 104200 | 4049208900 | 34200 | 34250 | 34250 | 34150 | 362 |
| 637 | 20240119 | 104100 | 4036830050 | 34150 | 34250 | 34250 | 34150 | 929 |
| 638 | 20240119 | 104000 | 4005067750 | 34250 | 34200 | 34250 | 34150 | 928 |
| 639 | 20240119 | 103900 | 3973355750 | 34200 | 34300 | 34300 | 34150 | 693 |
| 640 | 20240119 | 103800 | 3949647450 | 34250 | 34200 | 34250 | 34150 | 534 |
| 641 | 20240119 | 103700 | 3931398200 | 34250 | 34200 | 34250 | 34150 | 559 |
| 642 | 20240119 | 103600 | 3912299050 | 34200 | 34300 | 34300 | 34150 | 280 |
| 643 | 20240119 | 103500 | 3902733300 | 34150 | 34150 | 34300 | 34150 | 872 |
| 644 | 20240119 | 103400 | 3872940100 | 34200 | 34250 | 34300 | 34150 | 1278 |
| 645 | 20240119 | 103300 | 3829190650 | 34250 | 34200 | 34300 | 34200 | 811 |
| 646 | 20240119 | 103200 | 3801440700 | 34200 | 34250 | 34250 | 34150 | 507 |
| 647 | 20240119 | 103100 | 3784112450 | 34250 | 34200 | 34300 | 34150 | 602 |
| 648 | 20240119 | 103000 | 3763538800 | 34200 | 34150 | 34300 | 34150 | 545 |
| 649 | 20240119 | 102900 | 3744919500 | 34300 | 34150 | 34300 | 34100 | 1553 |
| 650 | 20240119 | 102800 | 3691875250 | 34150 | 34350 | 34350 | 34150 | 768 |
| 651 | 20240119 | 102700 | 3665604750 | 34350 | 34350 | 34350 | 34150 | 529 |
| 652 | 20240119 | 102600 | 3647508400 | 34350 | 34200 | 34350 | 34150 | 424 |
| 653 | 20240119 | 102500 | 3633019500 | 34250 | 34200 | 34250 | 34150 | 1040 |
| 654 | 20240119 | 102400 | 3597452400 | 34200 | 34300 | 34350 | 34200 | 850 |
| 655 | 20240119 | 102300 | 3568335800 | 34300 | 34250 | 34300 | 34200 | 680 |
| 656 | 20240119 | 102200 | 3545061800 | 34200 | 34150 | 34250 | 34150 | 744 |
| 657 | 20240119 | 102100 | 3519601900 | 34150 | 34200 | 34250 | 34100 | 2198 |
| 658 | 20240119 | 102000 | 3444516450 | 34200 | 34350 | 34400 | 34200 | 1612 |
| 659 | 20240119 | 101900 | 3389250650 | 34300 | 34400 | 34450 | 34300 | 898 |
| 660 | 20240119 | 101800 | 3358384750 | 34400 | 34500 | 34500 | 34400 | 1151 |
| 661 | 20240119 | 101700 | 3318744500 | 34500 | 34600 | 34600 | 34450 | 1712 |
| 662 | 20240119 | 101600 | 3259705600 | 34600 | 34600 | 34600 | 34500 | 2663 |
| 663 | 20240119 | 101500 | 3167750150 | 34600 | 34650 | 34650 | 34550 | 984 |
| 664 | 20240119 | 101400 | 3133715900 | 34700 | 34550 | 34700 | 34550 | 637 |
| 665 | 20240119 | 101300 | 3111686900 | 34600 | 34600 | 34700 | 34550 | 744 |
| 666 | 20240119 | 101200 | 3085956250 | 34700 | 34700 | 34700 | 34600 | 208 |
| 667 | 20240119 | 101100 | 3078752350 | 34600 | 34600 | 34700 | 34550 | 872 |
| 668 | 20240119 | 101000 | 3048570450 | 34600 | 34600 | 34650 | 34550 | 1438 |
| 669 | 20240119 | 100900 | 2998827000 | 34600 | 34700 | 34750 | 34600 | 861 |
| 670 | 20240119 | 100800 | 2968968650 | 34750 | 34700 | 34750 | 34600 | 911 |
| 671 | 20240119 | 100700 | 2937404950 | 34700 | 34650 | 34750 | 34650 | 735 |
| 672 | 20240119 | 100600 | 2911918700 | 34750 | 34800 | 34800 | 34650 | 21 |
| 673 | 20240119 | 100500 | 2911188650 | 34800 | 34850 | 34850 | 34650 | 527 |
| 674 | 20240119 | 100400 | 2892896400 | 34850 | 34800 | 34850 | 34700 | 891 |
| 675 | 20240119 | 100300 | 2861965600 | 34900 | 34900 | 34900 | 34700 | 602 |
| 676 | 20240119 | 100200 | 2841029800 | 34900 | 34850 | 34900 | 34750 | 571 |
| 677 | 20240119 | 100100 | 2821165100 | 34850 | 34750 | 34850 | 34700 | 755 |
| 678 | 20240119 | 100000 | 2794922850 | 34800 | 34800 | 34800 | 34700 | 581 |
| 679 | 20240119 | 095900 | 2774746100 | 34750 | 34800 | 34800 | 34750 | 495 |
| 680 | 20240119 | 095800 | 2757541450 | 34800 | 34750 | 34800 | 34750 | 1186 |
| 681 | 20240119 | 095700 | 2716321450 | 34800 | 34850 | 34900 | 34750 | 3266 |
| 682 | 20240119 | 095600 | 2602650650 | 34850 | 34800 | 34900 | 34800 | 489 |
| 683 | 20240119 | 095500 | 2585607800 | 34800 | 34850 | 34850 | 34800 | 467 |
| 684 | 20240119 | 095400 | 2569346700 | 34850 | 34850 | 34900 | 34800 | 635 |
| 685 | 20240119 | 095300 | 2547231750 | 34800 | 34950 | 34950 | 34800 | 1645 |
| 686 | 20240119 | 095200 | 2489913300 | 34950 | 35000 | 35000 | 34900 | 1521 |
| 687 | 20240119 | 095100 | 2436819350 | 34950 | 35000 | 35050 | 34900 | 1701 |
| 688 | 20240119 | 095000 | 2377327950 | 35100 | 35000 | 35100 | 35000 | 831 |
| 689 | 20240119 | 094900 | 2348242250 | 35100 | 35050 | 35150 | 35000 | 654 |
| 690 | 20240119 | 094800 | 2325320200 | 34950 | 35100 | 35100 | 34950 | 610 |
| 691 | 20240119 | 094700 | 2303979250 | 35100 | 35000 | 35150 | 34950 | 1979 |
| 692 | 20240119 | 094600 | 2234562650 | 35050 | 35000 | 35050 | 34900 | 668 |
| 693 | 20240119 | 094500 | 2211214800 | 35050 | 35000 | 35100 | 34900 | 661 |
| 694 | 20240119 | 094400 | 2188087950 | 35100 | 35100 | 35100 | 35050 | 129 |
| 695 | 20240119 | 094300 | 2183560700 | 35000 | 35100 | 35100 | 34950 | 781 |
| 696 | 20240119 | 094200 | 2156212050 | 34900 | 35150 | 35150 | 34850 | 485 |
| 697 | 20240119 | 094100 | 2139284750 | 35150 | 35050 | 35150 | 34850 | 1052 |
| 698 | 20240119 | 094000 | 2102446700 | 35000 | 34900 | 35000 | 34800 | 565 |
| 699 | 20240119 | 093900 | 2082744550 | 35000 | 35000 | 35000 | 35000 | 133 |
| 700 | 20240119 | 093800 | 2078089550 | 34800 | 35000 | 35000 | 34800 | 464 |
| 701 | 20240119 | 093700 | 2061917250 | 35000 | 34850 | 35000 | 34800 | 974 |
| 702 | 20240119 | 093600 | 2027993550 | 35000 | 34900 | 35050 | 34850 | 1714 |
| 703 | 20240119 | 093500 | 1968140700 | 34900 | 35000 | 35000 | 34900 | 476 |
| 704 | 20240119 | 093400 | 1951526700 | 35000 | 34850 | 35000 | 34850 | 1737 |
| 705 | 20240119 | 093300 | 1890832950 | 34850 | 35000 | 35000 | 34850 | 1246 |
| 706 | 20240119 | 093200 | 1847365850 | 34900 | 35200 | 35200 | 34900 | 612 |
| 707 | 20240119 | 093100 | 1825964900 | 35200 | 35050 | 35200 | 34900 | 1485 |
| 708 | 20240119 | 093000 | 1773914450 | 35050 | 34850 | 35050 | 34850 | 1559 |
| 709 | 20240119 | 092900 | 1719448900 | 34900 | 35000 | 35000 | 34850 | 595 |
| 710 | 20240119 | 092800 | 1698699250 | 35000 | 34850 | 35050 | 34850 | 56 |
| 711 | 20240119 | 092700 | 1696740250 | 34850 | 35000 | 35050 | 34850 | 656 |
| 712 | 20240119 | 092600 | 1673824500 | 35000 | 35050 | 35050 | 34900 | 918 |
| 713 | 20240119 | 092500 | 1641742750 | 34950 | 35050 | 35050 | 34950 | 542 |
| 714 | 20240119 | 092400 | 1622774200 | 35050 | 35050 | 35050 | 35000 | 1347 |
| 715 | 20240119 | 092300 | 1575628750 | 35000 | 35000 | 35100 | 35000 | 1350 |
| 716 | 20240119 | 092200 | 1528372200 | 35000 | 35150 | 35150 | 35000 | 1257 |
| 717 | 20240119 | 092100 | 1484306400 | 35150 | 35200 | 35200 | 35050 | 621 |
| 718 | 20240119 | 092000 | 1462516450 | 35200 | 35200 | 35200 | 35100 | 901 |
| 719 | 20240119 | 091900 | 1430851300 | 35200 | 35200 | 35250 | 35150 | 865 |
| 720 | 20240119 | 091800 | 1400420600 | 35200 | 35250 | 35250 | 35000 | 561 |
| 721 | 20240119 | 091700 | 1380724100 | 35250 | 35100 | 35250 | 35000 | 1118 |
| 722 | 20240119 | 091600 | 1341445800 | 35100 | 35150 | 35200 | 35000 | 1552 |
| 723 | 20240119 | 091500 | 1286950150 | 35050 | 35300 | 35300 | 35050 | 2555 |
| 724 | 20240119 | 091400 | 1196982300 | 35300 | 35200 | 35300 | 35050 | 1083 |
| 725 | 20240119 | 091300 | 1158836150 | 35200 | 35100 | 35300 | 34950 | 3191 |
| 726 | 20240119 | 091200 | 1046598000 | 35150 | 34900 | 35150 | 34900 | 4382 |
| 727 | 20240119 | 091100 | 892975150 | 34900 | 34850 | 34950 | 34850 | 667 |
| 728 | 20240119 | 091000 | 869689150 | 34850 | 35050 | 35050 | 34850 | 1781 |
| 729 | 20240119 | 090900 | 807563350 | 35050 | 35000 | 35050 | 34950 | 1268 |
| 730 | 20240119 | 090800 | 763195200 | 35100 | 34950 | 35150 | 34850 | 2524 |
| 731 | 20240119 | 090700 | 674718900 | 34900 | 34950 | 35000 | 34900 | 3713 |
| 732 | 20240119 | 090600 | 545001350 | 34950 | 34950 | 35000 | 34850 | 1128 |
| 733 | 20240119 | 090500 | 505616150 | 34950 | 34950 | 34950 | 34850 | 446 |
| 734 | 20240119 | 090400 | 490051400 | 34800 | 34900 | 35000 | 34800 | 2726 |
| 735 | 20240119 | 090300 | 394844950 | 34900 | 34800 | 35000 | 34800 | 699 |
| 736 | 20240119 | 090200 | 370474850 | 34800 | 34750 | 35050 | 34700 | 2596 |
| 737 | 20240119 | 090100 | 280191800 | 34700 | 35100 | 35100 | 34650 | 1797 |
| 738 | 20240119 | 090000 | 217770600 | 35100 | 34900 | 35100 | 34800 | 6234 |