35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 195100 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 3333 |
| 3 | 20240119 | 195000 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 4 | 20240119 | 194900 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 5 | 20240119 | 194800 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 6 | 20240119 | 194700 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 7 | 20240119 | 194600 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 8 | 20240119 | 194500 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 9 | 20240119 | 194400 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 10 | 20240119 | 194300 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 11 | 20240119 | 194200 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 12 | 20240119 | 194100 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 13 | 20240119 | 194000 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 14 | 20240119 | 193900 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 15 | 20240119 | 193800 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 16 | 20240119 | 193700 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 17 | 20240119 | 193600 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 18 | 20240119 | 193500 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 19 | 20240119 | 193400 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 20 | 20240119 | 193300 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 21 | 20240119 | 193200 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 22 | 20240119 | 193100 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 23 | 20240119 | 193000 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 24 | 20240119 | 192900 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 25 | 20240119 | 192800 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 26 | 20240119 | 192700 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 27 | 20240119 | 192600 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 28 | 20240119 | 192500 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 29 | 20240119 | 192400 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 30 | 20240119 | 192300 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 31 | 20240119 | 192200 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 32 | 20240119 | 192100 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 3333 |
| 33 | 20240119 | 192000 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 34 | 20240119 | 191900 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 35 | 20240119 | 191800 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 36 | 20240119 | 191700 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 37 | 20240119 | 191600 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 38 | 20240119 | 191500 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 39 | 20240119 | 191400 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 40 | 20240119 | 191300 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 41 | 20240119 | 191200 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 42 | 20240119 | 191100 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 43 | 20240119 | 191000 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 44 | 20240119 | 190900 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 45 | 20240119 | 190800 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 46 | 20240119 | 190700 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 47 | 20240119 | 190600 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 48 | 20240119 | 190500 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 49 | 20240119 | 190400 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 50 | 20240119 | 190300 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 51 | 20240119 | 190200 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 52 | 20240119 | 190100 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 53 | 20240119 | 190000 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 54 | 20240119 | 185900 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 55 | 20240119 | 185800 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 56 | 20240119 | 185700 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 57 | 20240119 | 185600 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 58 | 20240119 | 185500 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 59 | 20240119 | 185400 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 60 | 20240119 | 185300 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 61 | 20240119 | 185200 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 62 | 20240119 | 185100 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 3333 |
| 63 | 20240119 | 185000 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 64 | 20240119 | 184900 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 65 | 20240119 | 184800 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 66 | 20240119 | 184700 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 67 | 20240119 | 184600 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 68 | 20240119 | 184500 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 69 | 20240119 | 184400 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 70 | 20240119 | 184300 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 71 | 20240119 | 184200 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 72 | 20240119 | 184100 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 73 | 20240119 | 184000 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 74 | 20240119 | 183900 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 75 | 20240119 | 183800 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 76 | 20240119 | 183700 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 77 | 20240119 | 183600 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 78 | 20240119 | 183500 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 79 | 20240119 | 183400 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 80 | 20240119 | 183300 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 81 | 20240119 | 183200 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 82 | 20240119 | 183100 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 83 | 20240119 | 183000 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 84 | 20240119 | 182900 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 85 | 20240119 | 182800 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 86 | 20240119 | 182700 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 87 | 20240119 | 182600 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 88 | 20240119 | 182500 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 89 | 20240119 | 182400 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 90 | 20240119 | 182300 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 91 | 20240119 | 182200 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 92 | 20240119 | 182100 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 3333 |
| 93 | 20240119 | 182000 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 94 | 20240119 | 181900 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 95 | 20240119 | 181800 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 96 | 20240119 | 181700 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 97 | 20240119 | 181600 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 98 | 20240119 | 181500 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 99 | 20240119 | 181400 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 100 | 20240119 | 181300 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 101 | 20240119 | 181200 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 102 | 20240119 | 181100 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 103 | 20240119 | 181000 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 104 | 20240119 | 180900 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 105 | 20240119 | 180800 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 106 | 20240119 | 180700 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 107 | 20240119 | 180600 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 108 | 20240119 | 180500 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 109 | 20240119 | 180400 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 110 | 20240119 | 180300 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 111 | 20240119 | 180200 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 112 | 20240119 | 180100 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 113 | 20240119 | 180000 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 114 | 20240119 | 175900 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 115 | 20240119 | 175800 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 116 | 20240119 | 175700 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 117 | 20240119 | 175600 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 118 | 20240119 | 175500 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 119 | 20240119 | 175400 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 120 | 20240119 | 175300 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 121 | 20240119 | 175200 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 122 | 20240119 | 175100 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 3333 |
| 123 | 20240119 | 175000 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 124 | 20240119 | 174900 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 125 | 20240119 | 174800 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 126 | 20240119 | 174700 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 127 | 20240119 | 174600 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 128 | 20240119 | 174500 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 129 | 20240119 | 174400 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 130 | 20240119 | 174300 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 131 | 20240119 | 174200 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 132 | 20240119 | 174100 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 133 | 20240119 | 174000 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 134 | 20240119 | 173900 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 135 | 20240119 | 173800 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 136 | 20240119 | 173700 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 137 | 20240119 | 173600 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 138 | 20240119 | 173500 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 139 | 20240119 | 173400 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 140 | 20240119 | 173300 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 141 | 20240119 | 173200 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 142 | 20240119 | 173100 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 143 | 20240119 | 173000 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 144 | 20240119 | 172900 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 145 | 20240119 | 172800 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 146 | 20240119 | 172700 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 147 | 20240119 | 172600 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 148 | 20240119 | 172500 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 149 | 20240119 | 172400 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 150 | 20240119 | 172300 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 151 | 20240119 | 172200 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 152 | 20240119 | 172100 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 3333 |
| 153 | 20240119 | 172000 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 154 | 20240119 | 171900 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 155 | 20240119 | 171800 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 156 | 20240119 | 171700 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 157 | 20240119 | 171600 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 158 | 20240119 | 171500 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 159 | 20240119 | 171400 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 160 | 20240119 | 171300 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 161 | 20240119 | 171200 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 162 | 20240119 | 171100 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 163 | 20240119 | 171000 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 164 | 20240119 | 170900 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 165 | 20240119 | 170800 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 166 | 20240119 | 170700 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 167 | 20240119 | 170600 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 168 | 20240119 | 170500 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 169 | 20240119 | 170400 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 170 | 20240119 | 170300 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 171 | 20240119 | 170200 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 172 | 20240119 | 170100 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 173 | 20240119 | 170000 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 174 | 20240119 | 165900 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 175 | 20240119 | 165800 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 176 | 20240119 | 165700 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 177 | 20240119 | 165600 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 178 | 20240119 | 165500 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 179 | 20240119 | 165400 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 180 | 20240119 | 165300 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 181 | 20240119 | 165200 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 182 | 20240119 | 165100 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 3333 |
| 183 | 20240119 | 165000 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 184 | 20240119 | 164900 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 185 | 20240119 | 164800 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 186 | 20240119 | 164700 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 187 | 20240119 | 164600 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 188 | 20240119 | 164500 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 189 | 20240119 | 164400 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 190 | 20240119 | 164300 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 191 | 20240119 | 164200 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 192 | 20240119 | 164100 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 193 | 20240119 | 164000 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 194 | 20240119 | 163900 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 195 | 20240119 | 163800 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 196 | 20240119 | 163700 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 197 | 20240119 | 163600 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 198 | 20240119 | 163500 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 199 | 20240119 | 163400 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 200 | 20240119 | 163300 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 201 | 20240119 | 163200 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 202 | 20240119 | 163100 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 203 | 20240119 | 163000 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 204 | 20240119 | 162900 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 205 | 20240119 | 162800 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 206 | 20240119 | 162700 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 207 | 20240119 | 162600 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 208 | 20240119 | 162500 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 209 | 20240119 | 162400 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 210 | 20240119 | 162300 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 211 | 20240119 | 162200 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 212 | 20240119 | 162100 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 3333 |
| 213 | 20240119 | 162000 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 214 | 20240119 | 161900 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 215 | 20240119 | 161800 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 216 | 20240119 | 161700 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 217 | 20240119 | 161600 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 218 | 20240119 | 161500 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 219 | 20240119 | 161400 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 220 | 20240119 | 161300 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 221 | 20240119 | 161200 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 222 | 20240119 | 161100 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 223 | 20240119 | 161000 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 224 | 20240119 | 160900 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 225 | 20240119 | 160800 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 226 | 20240119 | 160700 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 227 | 20240119 | 160600 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 228 | 20240119 | 160500 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 229 | 20240119 | 160400 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 230 | 20240119 | 160300 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 231 | 20240119 | 160200 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 232 | 20240119 | 160100 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 233 | 20240119 | 160000 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 234 | 20240119 | 155900 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 235 | 20240119 | 155800 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 236 | 20240119 | 155700 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 237 | 20240119 | 155600 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 238 | 20240119 | 155500 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 239 | 20240119 | 155400 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 240 | 20240119 | 155300 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 241 | 20240119 | 155200 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 242 | 20240119 | 155100 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 3333 |
| 243 | 20240119 | 155000 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 244 | 20240119 | 154900 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 245 | 20240119 | 154800 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 246 | 20240119 | 154700 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 247 | 20240119 | 154600 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 248 | 20240119 | 154500 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 249 | 20240119 | 154400 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 250 | 20240119 | 154300 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 251 | 20240119 | 154200 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 252 | 20240119 | 154100 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 253 | 20240119 | 154000 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 254 | 20240119 | 153900 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 255 | 20240119 | 153800 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 256 | 20240119 | 153700 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 257 | 20240119 | 153600 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 258 | 20240119 | 153500 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 259 | 20240119 | 153400 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 260 | 20240119 | 153300 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 261 | 20240119 | 153200 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 262 | 20240119 | 153100 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 263 | 20240119 | 153000 | 10859672450 | 31450 | 31450 | 31450 | 31450 | 3333 |
| 264 | 20240119 | 152900 | 10754849600 | 31350 | 31350 | 31350 | 31350 | 0 |
| 265 | 20240119 | 152800 | 10754849600 | 31350 | 31350 | 31350 | 31350 | 0 |
| 266 | 20240119 | 152700 | 10754849600 | 31350 | 31350 | 31350 | 31350 | 0 |
| 267 | 20240119 | 152600 | 10754849600 | 31350 | 31350 | 31350 | 31350 | 0 |
| 268 | 20240119 | 152500 | 10754849600 | 31350 | 31350 | 31350 | 31350 | 0 |
| 269 | 20240119 | 152400 | 10754849600 | 31350 | 31350 | 31350 | 31350 | 0 |
| 270 | 20240119 | 152300 | 10754849600 | 31350 | 31350 | 31350 | 31350 | 0 |
| 271 | 20240119 | 152200 | 10754849600 | 31350 | 31350 | 31350 | 31350 | 0 |
| 272 | 20240119 | 152100 | 10754849600 | 31350 | 31350 | 31350 | 31350 | 0 |
| 273 | 20240119 | 152000 | 10754849600 | 31350 | 31350 | 31350 | 31350 | 0 |
| 274 | 20240119 | 151900 | 10754849600 | 31350 | 31400 | 31400 | 31300 | 899 |
| 275 | 20240119 | 151800 | 10726689450 | 31400 | 31300 | 31400 | 31300 | 287 |
| 276 | 20240119 | 151700 | 10717691050 | 31350 | 31300 | 31450 | 31300 | 512 |
| 277 | 20240119 | 151600 | 10701627750 | 31350 | 31400 | 31450 | 31300 | 827 |
| 278 | 20240119 | 151500 | 10675686250 | 31450 | 31300 | 31450 | 31300 | 474 |
| 279 | 20240119 | 151400 | 10660813300 | 31300 | 31400 | 31400 | 31300 | 468 |
| 280 | 20240119 | 151300 | 10646132400 | 31400 | 31350 | 31400 | 31300 | 737 |
| 281 | 20240119 | 151200 | 10623044150 | 31300 | 31400 | 31400 | 31300 | 836 |
| 282 | 20240119 | 151100 | 10596840650 | 31400 | 31350 | 31400 | 31350 | 390 |
| 283 | 20240119 | 151000 | 10584608400 | 31350 | 31450 | 31450 | 31300 | 438 |
| 284 | 20240119 | 150900 | 10570865700 | 31400 | 31400 | 31450 | 31300 | 902 |
| 285 | 20240119 | 150800 | 10542571200 | 31350 | 31400 | 31450 | 31350 | 475 |
| 286 | 20240119 | 150700 | 10527674850 | 31450 | 31400 | 31500 | 31400 | 914 |
| 287 | 20240119 | 150600 | 10498947750 | 31450 | 31400 | 31450 | 31400 | 551 |
| 288 | 20240119 | 150500 | 10481640500 | 31450 | 31400 | 31500 | 31400 | 415 |
| 289 | 20240119 | 150400 | 10468599200 | 31400 | 31450 | 31450 | 31350 | 384 |
| 290 | 20240119 | 150300 | 10456533500 | 31450 | 31350 | 31450 | 31350 | 552 |
| 291 | 20240119 | 150200 | 10439202300 | 31400 | 31400 | 31450 | 31400 | 161 |
| 292 | 20240119 | 150100 | 10434145900 | 31500 | 31400 | 31500 | 31350 | 348 |
| 293 | 20240119 | 150000 | 10423213750 | 31450 | 31450 | 31500 | 31400 | 438 |
| 294 | 20240119 | 145900 | 10409437700 | 31450 | 31450 | 31450 | 31350 | 1094 |
| 295 | 20240119 | 145800 | 10375067450 | 31450 | 31450 | 31500 | 31400 | 635 |
| 296 | 20240119 | 145700 | 10355115700 | 31450 | 31450 | 31500 | 31400 | 2162 |
| 297 | 20240119 | 145600 | 10287119450 | 31500 | 31450 | 31550 | 31450 | 355 |
| 298 | 20240119 | 145500 | 10275949500 | 31500 | 31500 | 31550 | 31450 | 1438 |
| 299 | 20240119 | 145400 | 10230657800 | 31500 | 31450 | 31550 | 31450 | 1464 |
| 300 | 20240119 | 145300 | 10184550100 | 31450 | 31450 | 31500 | 31450 | 3622 |
| 301 | 20240119 | 145200 | 10070485350 | 31450 | 31450 | 31500 | 31400 | 958 |
| 302 | 20240119 | 145100 | 10040360200 | 31400 | 31400 | 31450 | 31350 | 457 |
| 303 | 20240119 | 145000 | 10026012950 | 31400 | 31400 | 31450 | 31350 | 582 |
| 304 | 20240119 | 144900 | 10007745950 | 31400 | 31450 | 31450 | 31400 | 213 |
| 305 | 20240119 | 144800 | 10001054700 | 31450 | 31400 | 31450 | 31350 | 442 |
| 306 | 20240119 | 144700 | 9987176150 | 31450 | 31400 | 31450 | 31350 | 401 |
| 307 | 20240119 | 144600 | 9974592300 | 31400 | 31350 | 31400 | 31350 | 268 |
| 308 | 20240119 | 144500 | 9966185350 | 31400 | 31400 | 31400 | 31350 | 408 |
| 309 | 20240119 | 144400 | 9953381800 | 31350 | 31350 | 31400 | 31350 | 607 |
| 310 | 20240119 | 144300 | 9934351250 | 31300 | 31300 | 31350 | 31300 | 305 |
| 311 | 20240119 | 144200 | 9924804100 | 31350 | 31300 | 31350 | 31250 | 1231 |
| 312 | 20240119 | 144100 | 9886276900 | 31300 | 31350 | 31350 | 31250 | 533 |
| 313 | 20240119 | 144000 | 9869594250 | 31300 | 31350 | 31350 | 31300 | 176 |
| 314 | 20240119 | 143900 | 9864084650 | 31350 | 31250 | 31350 | 31250 | 391 |
| 315 | 20240119 | 143800 | 9851843050 | 31250 | 31300 | 31350 | 31250 | 344 |
| 316 | 20240119 | 143700 | 9841083850 | 31300 | 31350 | 31350 | 31250 | 671 |
| 317 | 20240119 | 143600 | 9820080350 | 31300 | 31300 | 31350 | 31250 | 479 |
| 318 | 20240119 | 143500 | 9805092900 | 31250 | 31300 | 31350 | 31250 | 1432 |
| 319 | 20240119 | 143400 | 9760288800 | 31200 | 31250 | 31300 | 31200 | 517 |
| 320 | 20240119 | 143300 | 9744130650 | 31300 | 31250 | 31300 | 31200 | 576 |
| 321 | 20240119 | 143200 | 9726113600 | 31250 | 31350 | 31350 | 31200 | 1132 |
| 322 | 20240119 | 143100 | 9690729400 | 31350 | 31300 | 31350 | 31250 | 457 |
| 323 | 20240119 | 143000 | 9676421250 | 31300 | 31300 | 31350 | 31250 | 221 |
| 324 | 20240119 | 142900 | 9669510450 | 31350 | 31250 | 31350 | 31250 | 488 |
| 325 | 20240119 | 142800 | 9654234250 | 31350 | 31250 | 31350 | 31250 | 219 |
| 326 | 20240119 | 142700 | 9647377200 | 31350 | 31300 | 31350 | 31250 | 450 |
| 327 | 20240119 | 142600 | 9633299500 | 31250 | 31250 | 31300 | 31250 | 510 |
| 328 | 20240119 | 142500 | 9617351400 | 31300 | 31250 | 31300 | 31250 | 348 |
| 329 | 20240119 | 142400 | 9606470300 | 31250 | 31250 | 31350 | 31250 | 576 |
| 330 | 20240119 | 142300 | 9588450200 | 31250 | 31300 | 31300 | 31200 | 236 |
| 331 | 20240119 | 142200 | 9581079900 | 31300 | 31250 | 31300 | 31150 | 771 |
| 332 | 20240119 | 142100 | 9557023350 | 31200 | 31250 | 31250 | 31200 | 460 |
| 333 | 20240119 | 142000 | 9542664400 | 31200 | 31250 | 31250 | 31200 | 389 |
| 334 | 20240119 | 141900 | 9530516450 | 31200 | 31250 | 31250 | 31200 | 456 |
| 335 | 20240119 | 141800 | 9516287150 | 31250 | 31250 | 31300 | 31200 | 573 |
| 336 | 20240119 | 141700 | 9498385000 | 31250 | 31300 | 31300 | 31200 | 491 |
| 337 | 20240119 | 141600 | 9483058450 | 31250 | 31300 | 31300 | 31250 | 247 |
| 338 | 20240119 | 141500 | 9475333950 | 31250 | 31250 | 31300 | 31200 | 564 |
| 339 | 20240119 | 141400 | 9457726350 | 31250 | 31250 | 31300 | 31250 | 266 |
| 340 | 20240119 | 141300 | 9449408450 | 31250 | 31300 | 31300 | 31200 | 285 |
| 341 | 20240119 | 141200 | 9440497350 | 31250 | 31250 | 31300 | 31250 | 382 |
| 342 | 20240119 | 141100 | 9428553900 | 31250 | 31250 | 31300 | 31200 | 416 |
| 343 | 20240119 | 141000 | 9415549650 | 31200 | 31300 | 31300 | 31200 | 641 |
| 344 | 20240119 | 140900 | 9395511450 | 31300 | 31250 | 31300 | 31200 | 378 |
| 345 | 20240119 | 140800 | 9383695500 | 31250 | 31250 | 31250 | 31200 | 539 |
| 346 | 20240119 | 140700 | 9366859700 | 31250 | 31250 | 31250 | 31200 | 712 |
| 347 | 20240119 | 140600 | 9344642350 | 31250 | 31250 | 31250 | 31200 | 670 |
| 348 | 20240119 | 140500 | 9323732350 | 31250 | 31250 | 31300 | 31200 | 1814 |
| 349 | 20240119 | 140400 | 9267048050 | 31250 | 31350 | 31350 | 31250 | 717 |
| 350 | 20240119 | 140300 | 9244638300 | 31250 | 31300 | 31350 | 31250 | 1027 |
| 351 | 20240119 | 140200 | 9212505300 | 31300 | 31300 | 31350 | 31250 | 384 |
| 352 | 20240119 | 140100 | 9200494700 | 31300 | 31400 | 31400 | 31250 | 953 |
| 353 | 20240119 | 140000 | 9170665800 | 31400 | 31350 | 31400 | 31300 | 773 |
| 354 | 20240119 | 135900 | 9146457850 | 31350 | 31400 | 31400 | 31300 | 1401 |
| 355 | 20240119 | 135800 | 9102544400 | 31350 | 31550 | 31550 | 31350 | 896 |
| 356 | 20240119 | 135700 | 9074395600 | 31500 | 31500 | 31500 | 31450 | 435 |
| 357 | 20240119 | 135600 | 9060698750 | 31500 | 31550 | 31550 | 31450 | 534 |
| 358 | 20240119 | 135500 | 9043887350 | 31500 | 31550 | 31550 | 31500 | 382 |
| 359 | 20240119 | 135400 | 9031844450 | 31550 | 31600 | 31600 | 31500 | 673 |
| 360 | 20240119 | 135300 | 9010616300 | 31550 | 31550 | 31600 | 31500 | 554 |
| 361 | 20240119 | 135200 | 8993129100 | 31550 | 31550 | 31600 | 31500 | 357 |
| 362 | 20240119 | 135100 | 8981857950 | 31550 | 31550 | 31600 | 31500 | 267 |
| 363 | 20240119 | 135000 | 8973436400 | 31500 | 31550 | 31550 | 31500 | 417 |
| 364 | 20240119 | 134900 | 8960295600 | 31550 | 31600 | 31600 | 31500 | 351 |
| 365 | 20240119 | 134800 | 8949216300 | 31550 | 31600 | 31600 | 31550 | 638 |
| 366 | 20240119 | 134700 | 8929080000 | 31600 | 31600 | 31600 | 31550 | 570 |
| 367 | 20240119 | 134600 | 8911078000 | 31600 | 31600 | 31650 | 31550 | 374 |
| 368 | 20240119 | 134500 | 8899263950 | 31600 | 31650 | 31650 | 31550 | 165 |
| 369 | 20240119 | 134400 | 8894049000 | 31550 | 31650 | 31650 | 31550 | 565 |
| 370 | 20240119 | 134300 | 8876201400 | 31650 | 31650 | 31650 | 31600 | 358 |
| 371 | 20240119 | 134200 | 8864882400 | 31600 | 31650 | 31650 | 31600 | 312 |
| 372 | 20240119 | 134100 | 8855018000 | 31650 | 31600 | 31650 | 31600 | 476 |
| 373 | 20240119 | 134000 | 8839970100 | 31600 | 31600 | 31600 | 31550 | 433 |
| 374 | 20240119 | 133900 | 8826303200 | 31550 | 31600 | 31650 | 31550 | 265 |
| 375 | 20240119 | 133800 | 8817926900 | 31600 | 31600 | 31650 | 31550 | 399 |
| 376 | 20240119 | 133700 | 8805326900 | 31600 | 31650 | 31650 | 31550 | 248 |
| 377 | 20240119 | 133600 | 8797498300 | 31600 | 31600 | 31650 | 31550 | 1077 |
| 378 | 20240119 | 133500 | 8763470900 | 31600 | 31700 | 31700 | 31550 | 811 |
| 379 | 20240119 | 133400 | 8737838000 | 31600 | 31800 | 31800 | 31600 | 1855 |
| 380 | 20240119 | 133300 | 8678983000 | 31750 | 31800 | 31800 | 31750 | 510 |
| 381 | 20240119 | 133200 | 8662776050 | 31750 | 31850 | 31850 | 31750 | 1105 |
| 382 | 20240119 | 133100 | 8627637450 | 31800 | 31800 | 31850 | 31750 | 409 |
| 383 | 20240119 | 133000 | 8614618700 | 31750 | 31800 | 31850 | 31750 | 851 |
| 384 | 20240119 | 132900 | 8587557900 | 31750 | 31800 | 31850 | 31750 | 1897 |
| 385 | 20240119 | 132800 | 8527241800 | 31800 | 31800 | 31800 | 31750 | 1348 |
| 386 | 20240119 | 132700 | 8484392700 | 31800 | 31750 | 31800 | 31700 | 1929 |
| 387 | 20240119 | 132600 | 8423115900 | 31750 | 31750 | 31750 | 31650 | 2097 |
| 388 | 20240119 | 132500 | 8356624000 | 31750 | 31700 | 31750 | 31600 | 1758 |
| 389 | 20240119 | 132400 | 8300954800 | 31700 | 31700 | 31700 | 31600 | 1493 |
| 390 | 20240119 | 132300 | 8253635050 | 31650 | 31600 | 31650 | 31550 | 2099 |
| 391 | 20240119 | 132200 | 8187255100 | 31600 | 31600 | 31600 | 31550 | 221 |
| 392 | 20240119 | 132100 | 8180277650 | 31600 | 31650 | 31650 | 31600 | 514 |
| 393 | 20240119 | 132000 | 8164027100 | 31650 | 31600 | 31650 | 31550 | 740 |
| 394 | 20240119 | 131900 | 8140647150 | 31600 | 31600 | 31600 | 31550 | 152 |
| 395 | 20240119 | 131800 | 8135847500 | 31600 | 31600 | 31600 | 31550 | 321 |
| 396 | 20240119 | 131700 | 8125707850 | 31600 | 31600 | 31600 | 31550 | 178 |
| 397 | 20240119 | 131600 | 8120088150 | 31600 | 31600 | 31600 | 31550 | 139 |
| 398 | 20240119 | 131500 | 8115699400 | 31550 | 31600 | 31600 | 31550 | 502 |
| 399 | 20240119 | 131400 | 8099848850 | 31600 | 31550 | 31600 | 31500 | 163 |
| 400 | 20240119 | 131300 | 8094706400 | 31450 | 31550 | 31600 | 31450 | 277 |
| 401 | 20240119 | 131200 | 8085970150 | 31450 | 31600 | 31600 | 31450 | 875 |
| 402 | 20240119 | 131100 | 8058383150 | 31600 | 31500 | 31600 | 31450 | 1432 |
| 403 | 20240119 | 131000 | 8013213100 | 31500 | 31450 | 31550 | 31450 | 246 |
| 404 | 20240119 | 130900 | 8005458600 | 31450 | 31600 | 31600 | 31450 | 2329 |
| 405 | 20240119 | 130800 | 7932115600 | 31550 | 31600 | 31650 | 31550 | 324 |
| 406 | 20240119 | 130700 | 7921875250 | 31600 | 31650 | 31700 | 31550 | 225 |
| 407 | 20240119 | 130600 | 7914753850 | 31700 | 31550 | 31700 | 31550 | 346 |
| 408 | 20240119 | 130500 | 7903810800 | 31650 | 31600 | 31650 | 31550 | 108 |
| 409 | 20240119 | 130400 | 7900398500 | 31650 | 31600 | 31650 | 31550 | 294 |
| 410 | 20240119 | 130300 | 7891103250 | 31600 | 31650 | 31700 | 31600 | 419 |
| 411 | 20240119 | 130200 | 7877842050 | 31650 | 31650 | 31700 | 31600 | 619 |
| 412 | 20240119 | 130100 | 7858248500 | 31650 | 31650 | 31700 | 31600 | 194 |
| 413 | 20240119 | 130000 | 7852109200 | 31650 | 31650 | 31650 | 31600 | 181 |
| 414 | 20240119 | 125900 | 7846383900 | 31650 | 31650 | 31700 | 31650 | 210 |
| 415 | 20240119 | 125800 | 7839733200 | 31700 | 31650 | 31700 | 31650 | 102 |
| 416 | 20240119 | 125700 | 7836503200 | 31700 | 31700 | 31700 | 31650 | 234 |
| 417 | 20240119 | 125600 | 7829091250 | 31700 | 31650 | 31700 | 31650 | 276 |
| 418 | 20240119 | 125500 | 7820345600 | 31700 | 31700 | 31700 | 31650 | 132 |
| 419 | 20240119 | 125400 | 7816166850 | 31700 | 31700 | 31700 | 31650 | 269 |
| 420 | 20240119 | 125300 | 7807644300 | 31700 | 31650 | 31700 | 31600 | 214 |
| 421 | 20240119 | 125200 | 7800875750 | 31600 | 31600 | 31650 | 31600 | 154 |
| 422 | 20240119 | 125100 | 7796006300 | 31650 | 31600 | 31650 | 31550 | 155 |
| 423 | 20240119 | 125000 | 7791109800 | 31600 | 31600 | 31650 | 31500 | 206 |
| 424 | 20240119 | 124900 | 7784606050 | 31600 | 31600 | 31600 | 31550 | 169 |
| 425 | 20240119 | 124800 | 7779265700 | 31600 | 31500 | 31600 | 31450 | 980 |
| 426 | 20240119 | 124700 | 7748354500 | 31550 | 31550 | 31550 | 31450 | 221 |
| 427 | 20240119 | 124600 | 7741397400 | 31550 | 31550 | 31550 | 31500 | 147 |
| 428 | 20240119 | 124500 | 7736761100 | 31550 | 31550 | 31550 | 31450 | 406 |
| 429 | 20240119 | 124400 | 7723963150 | 31550 | 31550 | 31650 | 31500 | 3509 |
| 430 | 20240119 | 124300 | 7613361150 | 31550 | 31650 | 31700 | 31550 | 2162 |
| 431 | 20240119 | 124200 | 7544982500 | 31650 | 31650 | 31650 | 31600 | 970 |
| 432 | 20240119 | 124100 | 7514287800 | 31650 | 31650 | 31650 | 31650 | 116 |
| 433 | 20240119 | 124000 | 7510616400 | 31600 | 31700 | 31700 | 31600 | 257 |
| 434 | 20240119 | 123900 | 7502481050 | 31700 | 31700 | 31700 | 31650 | 275 |
| 435 | 20240119 | 123800 | 7493769850 | 31700 | 31700 | 31700 | 31650 | 194 |
| 436 | 20240119 | 123700 | 7487621300 | 31700 | 31700 | 31700 | 31650 | 625 |
| 437 | 20240119 | 123600 | 7467813350 | 31700 | 31600 | 31700 | 31600 | 234 |
| 438 | 20240119 | 123500 | 7460403150 | 31650 | 31700 | 31700 | 31600 | 141 |
| 439 | 20240119 | 123400 | 7455940200 | 31600 | 31650 | 31700 | 31600 | 568 |
| 440 | 20240119 | 123300 | 7437982550 | 31600 | 31650 | 31750 | 31600 | 1042 |
| 441 | 20240119 | 123200 | 7404975700 | 31600 | 31700 | 31700 | 31600 | 70 |
| 442 | 20240119 | 123100 | 7402759700 | 31700 | 31650 | 31700 | 31650 | 223 |
| 443 | 20240119 | 123000 | 7395695800 | 31700 | 31650 | 31700 | 31650 | 244 |
| 444 | 20240119 | 122900 | 7387963700 | 31700 | 31700 | 31700 | 31650 | 159 |
| 445 | 20240119 | 122800 | 7382929100 | 31700 | 31700 | 31700 | 31600 | 1573 |
| 446 | 20240119 | 122700 | 7333141700 | 31750 | 31750 | 31750 | 31650 | 321 |
| 447 | 20240119 | 122600 | 7322956900 | 31700 | 31750 | 31750 | 31650 | 231 |
| 448 | 20240119 | 122500 | 7315632750 | 31750 | 31750 | 31750 | 31700 | 266 |
| 449 | 20240119 | 122400 | 7307189600 | 31750 | 31750 | 31750 | 31700 | 272 |
| 450 | 20240119 | 122300 | 7298561850 | 31750 | 31700 | 31750 | 31650 | 115 |
| 451 | 20240119 | 122200 | 7294915050 | 31650 | 31750 | 31750 | 31650 | 221 |
| 452 | 20240119 | 122100 | 7287908900 | 31750 | 31700 | 31800 | 31700 | 354 |
| 453 | 20240119 | 122000 | 7276681650 | 31700 | 31700 | 31750 | 31650 | 601 |
| 454 | 20240119 | 121900 | 7257604050 | 31700 | 31700 | 31750 | 31650 | 1075 |
| 455 | 20240119 | 121800 | 7223522300 | 31750 | 31700 | 31750 | 31650 | 1116 |
| 456 | 20240119 | 121700 | 7188140550 | 31650 | 31550 | 31700 | 31550 | 2035 |
| 457 | 20240119 | 121600 | 7123731950 | 31550 | 31600 | 31650 | 31550 | 203 |
| 458 | 20240119 | 121500 | 7117324650 | 31550 | 31700 | 31700 | 31550 | 1083 |
| 459 | 20240119 | 121400 | 7083090350 | 31650 | 31650 | 31700 | 31600 | 339 |
| 460 | 20240119 | 121300 | 7072363400 | 31600 | 31600 | 31650 | 31600 | 196 |
| 461 | 20240119 | 121200 | 7066168900 | 31650 | 31650 | 31700 | 31600 | 245 |
| 462 | 20240119 | 121100 | 7058419550 | 31650 | 31550 | 31650 | 31550 | 395 |
| 463 | 20240119 | 121000 | 7045930800 | 31600 | 31550 | 31650 | 31550 | 95 |
| 464 | 20240119 | 120900 | 7042931600 | 31600 | 31650 | 31700 | 31600 | 814 |
| 465 | 20240119 | 120800 | 7017191300 | 31650 | 31600 | 31700 | 31600 | 275 |
| 466 | 20240119 | 120700 | 7008498850 | 31650 | 31650 | 31650 | 31650 | 176 |
| 467 | 20240119 | 120600 | 7002928450 | 31650 | 31650 | 31650 | 31600 | 392 |
| 468 | 20240119 | 120500 | 6990528950 | 31600 | 31650 | 31650 | 31600 | 60 |
| 469 | 20240119 | 120400 | 6988630000 | 31650 | 31650 | 31650 | 31600 | 441 |
| 470 | 20240119 | 120300 | 6974679600 | 31650 | 31650 | 31700 | 31600 | 573 |
| 471 | 20240119 | 120200 | 6956544100 | 31600 | 31600 | 31650 | 31600 | 44 |
| 472 | 20240119 | 120100 | 6955152700 | 31600 | 31600 | 31600 | 31550 | 729 |
| 473 | 20240119 | 120000 | 6932129950 | 31600 | 31600 | 31600 | 31550 | 479 |
| 474 | 20240119 | 115900 | 6917007000 | 31600 | 31600 | 31600 | 31550 | 203 |
| 475 | 20240119 | 115800 | 6910598700 | 31600 | 31550 | 31600 | 31550 | 264 |
| 476 | 20240119 | 115700 | 6902263550 | 31600 | 31650 | 31650 | 31600 | 218 |
| 477 | 20240119 | 115600 | 6895370900 | 31550 | 31650 | 31650 | 31550 | 651 |
| 478 | 20240119 | 115500 | 6874794000 | 31600 | 31650 | 31700 | 31600 | 357 |
| 479 | 20240119 | 115400 | 6863503600 | 31700 | 31650 | 31700 | 31600 | 215 |
| 480 | 20240119 | 115300 | 6856699700 | 31700 | 31750 | 31800 | 31700 | 1587 |
| 481 | 20240119 | 115200 | 6806383700 | 31750 | 31750 | 31800 | 31700 | 262 |
| 482 | 20240119 | 115100 | 6798065850 | 31750 | 31800 | 31800 | 31700 | 115 |
| 483 | 20240119 | 115000 | 6794410300 | 31800 | 31750 | 31800 | 31700 | 260 |
| 484 | 20240119 | 114900 | 6786159000 | 31750 | 31750 | 31750 | 31650 | 265 |
| 485 | 20240119 | 114800 | 6777754600 | 31800 | 31700 | 31850 | 31650 | 510 |
| 486 | 20240119 | 114700 | 6761570950 | 31700 | 31750 | 31800 | 31650 | 6356 |
| 487 | 20240119 | 114600 | 6559638950 | 31750 | 31650 | 31750 | 31650 | 280 |
| 488 | 20240119 | 114500 | 6550761200 | 31700 | 31700 | 31700 | 31600 | 1651 |
| 489 | 20240119 | 114400 | 6498472000 | 31700 | 31650 | 31750 | 31650 | 1170 |
| 490 | 20240119 | 114300 | 6461361000 | 31650 | 31650 | 31700 | 31600 | 2310 |
| 491 | 20240119 | 114200 | 6388262500 | 31700 | 31700 | 31750 | 31650 | 1516 |
| 492 | 20240119 | 114100 | 6340219450 | 31700 | 31700 | 31700 | 31650 | 422 |
| 493 | 20240119 | 114000 | 6326844050 | 31700 | 31600 | 31700 | 31600 | 1138 |
| 494 | 20240119 | 113900 | 6290837350 | 31650 | 31650 | 31650 | 31600 | 135 |
| 495 | 20240119 | 113800 | 6286565650 | 31650 | 31650 | 31650 | 31600 | 241 |
| 496 | 20240119 | 113700 | 6278944100 | 31650 | 31600 | 31650 | 31550 | 296 |
| 497 | 20240119 | 113600 | 6269591150 | 31550 | 31600 | 31650 | 31550 | 176 |
| 498 | 20240119 | 113500 | 6264029550 | 31550 | 31600 | 31600 | 31550 | 311 |
| 499 | 20240119 | 113400 | 6254209250 | 31600 | 31550 | 31600 | 31500 | 312 |
| 500 | 20240119 | 113300 | 6244365150 | 31600 | 31600 | 31600 | 31550 | 155 |
| 501 | 20240119 | 113200 | 6239468250 | 31600 | 31600 | 31600 | 31550 | 330 |
| 502 | 20240119 | 113100 | 6229045900 | 31600 | 31600 | 31600 | 31600 | 27 |
| 503 | 20240119 | 113000 | 6228192700 | 31550 | 31600 | 31600 | 31550 | 365 |
| 504 | 20240119 | 112900 | 6216665100 | 31550 | 31550 | 31550 | 31500 | 159 |
| 505 | 20240119 | 112800 | 6211648850 | 31600 | 31600 | 31600 | 31550 | 96 |
| 506 | 20240119 | 112700 | 6208616950 | 31550 | 31600 | 31600 | 31550 | 226 |
| 507 | 20240119 | 112600 | 6201480600 | 31550 | 31500 | 31550 | 31500 | 166 |
| 508 | 20240119 | 112500 | 6196248700 | 31500 | 31600 | 31600 | 31450 | 181 |
| 509 | 20240119 | 112400 | 6190541100 | 31600 | 31550 | 31600 | 31500 | 302 |
| 510 | 20240119 | 112300 | 6181017900 | 31550 | 31550 | 31550 | 31550 | 14 |
| 511 | 20240119 | 112200 | 6180576200 | 31550 | 31550 | 31650 | 31550 | 732 |
| 512 | 20240119 | 112100 | 6157462650 | 31550 | 31550 | 31650 | 31500 | 434 |
| 513 | 20240119 | 112000 | 6143763250 | 31550 | 31550 | 31550 | 31500 | 137 |
| 514 | 20240119 | 111900 | 6139442400 | 31550 | 31550 | 31550 | 31500 | 233 |
| 515 | 20240119 | 111800 | 6132096450 | 31550 | 31500 | 31550 | 31450 | 188 |
| 516 | 20240119 | 111700 | 6126171000 | 31500 | 31500 | 31500 | 31450 | 170 |
| 517 | 20240119 | 111600 | 6120821200 | 31500 | 31500 | 31500 | 31450 | 327 |
| 518 | 20240119 | 111500 | 6110527300 | 31500 | 31500 | 31500 | 31500 | 79 |
| 519 | 20240119 | 111400 | 6108038800 | 31500 | 31500 | 31500 | 31450 | 387 |
| 520 | 20240119 | 111300 | 6095865050 | 31500 | 31400 | 31500 | 31350 | 369 |
| 521 | 20240119 | 111200 | 6084267150 | 31350 | 31400 | 31400 | 31350 | 873 |
| 522 | 20240119 | 111100 | 6056896000 | 31400 | 31450 | 31450 | 31400 | 193 |
| 523 | 20240119 | 111000 | 6050828550 | 31400 | 31400 | 31450 | 31400 | 397 |
| 524 | 20240119 | 110900 | 6038355300 | 31400 | 31450 | 31450 | 31400 | 124 |
| 525 | 20240119 | 110800 | 6034460050 | 31450 | 31400 | 31450 | 31400 | 267 |
| 526 | 20240119 | 110700 | 6026069200 | 31450 | 31350 | 31450 | 31300 | 170 |
| 527 | 20240119 | 110600 | 6020735300 | 31300 | 31400 | 31400 | 31300 | 92 |
| 528 | 20240119 | 110500 | 6017850000 | 31400 | 31350 | 31400 | 31350 | 366 |
| 529 | 20240119 | 110400 | 6006375700 | 31400 | 31400 | 31450 | 31400 | 73 |
| 530 | 20240119 | 110300 | 6004081350 | 31400 | 31450 | 31450 | 31400 | 269 |
| 531 | 20240119 | 110200 | 5995631550 | 31400 | 31400 | 31400 | 31400 | 127 |
| 532 | 20240119 | 110100 | 5991643750 | 31350 | 31400 | 31400 | 31350 | 180 |
| 533 | 20240119 | 110000 | 5985997750 | 31450 | 31350 | 31450 | 31350 | 153 |
| 534 | 20240119 | 105900 | 5981193550 | 31400 | 31350 | 31450 | 31350 | 290 |
| 535 | 20240119 | 105800 | 5972090150 | 31350 | 31400 | 31400 | 31350 | 112 |
| 536 | 20240119 | 105700 | 5968578850 | 31400 | 31450 | 31450 | 31400 | 195 |
| 537 | 20240119 | 105600 | 5962455250 | 31400 | 31350 | 31450 | 31350 | 1027 |
| 538 | 20240119 | 105500 | 5930254400 | 31350 | 31250 | 31350 | 31250 | 183 |
| 539 | 20240119 | 105400 | 5924521750 | 31300 | 31350 | 31350 | 31250 | 1141 |
| 540 | 20240119 | 105300 | 5888846000 | 31300 | 31300 | 31350 | 31250 | 751 |
| 541 | 20240119 | 105200 | 5865361350 | 31300 | 31350 | 31350 | 31300 | 649 |
| 542 | 20240119 | 105100 | 5845038950 | 31350 | 31350 | 31350 | 31300 | 231 |
| 543 | 20240119 | 105000 | 5837803300 | 31300 | 31350 | 31400 | 31300 | 767 |
| 544 | 20240119 | 104900 | 5813753550 | 31450 | 31400 | 31450 | 31350 | 81 |
| 545 | 20240119 | 104800 | 5811210150 | 31350 | 31350 | 31400 | 31350 | 178 |
| 546 | 20240119 | 104700 | 5805621750 | 31350 | 31350 | 31400 | 31350 | 198 |
| 547 | 20240119 | 104600 | 5799413800 | 31400 | 31500 | 31500 | 31400 | 411 |
| 548 | 20240119 | 104500 | 5786508050 | 31500 | 31450 | 31500 | 31400 | 229 |
| 549 | 20240119 | 104400 | 5779306150 | 31450 | 31400 | 31450 | 31350 | 188 |
| 550 | 20240119 | 104300 | 5773402100 | 31400 | 31400 | 31450 | 31350 | 137 |
| 551 | 20240119 | 104200 | 5769105200 | 31400 | 31450 | 31450 | 31350 | 116 |
| 552 | 20240119 | 104100 | 5765461850 | 31450 | 31400 | 31500 | 31350 | 1903 |
| 553 | 20240119 | 104000 | 5705723500 | 31450 | 31400 | 31450 | 31350 | 389 |
| 554 | 20240119 | 103900 | 5693505950 | 31450 | 31400 | 31450 | 31400 | 47 |
| 555 | 20240119 | 103800 | 5692027850 | 31450 | 31400 | 31450 | 31400 | 180 |
| 556 | 20240119 | 103700 | 5686375300 | 31450 | 31500 | 31500 | 31400 | 81 |
| 557 | 20240119 | 103600 | 5683827200 | 31500 | 31450 | 31500 | 31450 | 239 |
| 558 | 20240119 | 103500 | 5676298800 | 31450 | 31500 | 31500 | 31400 | 174 |
| 559 | 20240119 | 103400 | 5670826300 | 31500 | 31450 | 31500 | 31450 | 497 |
| 560 | 20240119 | 103300 | 5655179950 | 31450 | 31350 | 31450 | 31350 | 662 |
| 561 | 20240119 | 103200 | 5634404800 | 31350 | 31250 | 31350 | 31250 | 497 |
| 562 | 20240119 | 103100 | 5618842550 | 31300 | 31300 | 31350 | 31250 | 303 |
| 563 | 20240119 | 103000 | 5609365450 | 31300 | 31350 | 31350 | 31300 | 1645 |
| 564 | 20240119 | 102900 | 5557849350 | 31350 | 31400 | 31450 | 31350 | 905 |
| 565 | 20240119 | 102800 | 5529432500 | 31400 | 31450 | 31450 | 31400 | 133 |
| 566 | 20240119 | 102700 | 5525255550 | 31450 | 31500 | 31500 | 31400 | 296 |
| 567 | 20240119 | 102600 | 5515945250 | 31500 | 31450 | 31500 | 31400 | 293 |
| 568 | 20240119 | 102500 | 5506736500 | 31450 | 31450 | 31500 | 31450 | 410 |
| 569 | 20240119 | 102400 | 5493835200 | 31500 | 31500 | 31500 | 31400 | 368 |
| 570 | 20240119 | 102300 | 5482258700 | 31500 | 31500 | 31500 | 31450 | 181 |
| 571 | 20240119 | 102200 | 5476564400 | 31500 | 31450 | 31500 | 31450 | 175 |
| 572 | 20240119 | 102100 | 5471058750 | 31500 | 31400 | 31500 | 31400 | 215 |
| 573 | 20240119 | 102000 | 5464294550 | 31400 | 31450 | 31450 | 31400 | 502 |
| 574 | 20240119 | 101900 | 5448514800 | 31450 | 31450 | 31500 | 31450 | 425 |
| 575 | 20240119 | 101800 | 5435146350 | 31450 | 31450 | 31500 | 31450 | 208 |
| 576 | 20240119 | 101700 | 5428598150 | 31500 | 31500 | 31550 | 31400 | 2349 |
| 577 | 20240119 | 101600 | 5354690750 | 31550 | 31600 | 31600 | 31500 | 1434 |
| 578 | 20240119 | 101500 | 5309424700 | 31700 | 31650 | 31700 | 31600 | 215 |
| 579 | 20240119 | 101400 | 5302619800 | 31700 | 31750 | 31800 | 31650 | 1474 |
| 580 | 20240119 | 101300 | 5255891200 | 31750 | 31750 | 31800 | 31750 | 393 |
| 581 | 20240119 | 101200 | 5243394100 | 31800 | 31750 | 31800 | 31700 | 920 |
| 582 | 20240119 | 101100 | 5214184450 | 31750 | 31650 | 31750 | 31650 | 683 |
| 583 | 20240119 | 101000 | 5192529000 | 31650 | 31700 | 31700 | 31650 | 188 |
| 584 | 20240119 | 100900 | 5186570400 | 31700 | 31650 | 31700 | 31600 | 816 |
| 585 | 20240119 | 100800 | 5160737450 | 31650 | 31650 | 31650 | 31600 | 368 |
| 586 | 20240119 | 100700 | 5149090400 | 31650 | 31650 | 31700 | 31600 | 474 |
| 587 | 20240119 | 100600 | 5134086500 | 31600 | 31650 | 31650 | 31600 | 461 |
| 588 | 20240119 | 100500 | 5119502450 | 31650 | 31700 | 31700 | 31650 | 30 |
| 589 | 20240119 | 100400 | 5118551500 | 31650 | 31700 | 31750 | 31650 | 469 |
| 590 | 20240119 | 100300 | 5103698200 | 31750 | 31750 | 31750 | 31700 | 230 |
| 591 | 20240119 | 100200 | 5096402350 | 31800 | 31700 | 31800 | 31700 | 918 |
| 592 | 20240119 | 100100 | 5067271700 | 31700 | 31750 | 31800 | 31650 | 462 |
| 593 | 20240119 | 100000 | 5052612400 | 31750 | 31750 | 31800 | 31700 | 353 |
| 594 | 20240119 | 095900 | 5041404050 | 31700 | 31750 | 31800 | 31700 | 158 |
| 595 | 20240119 | 095800 | 5036386150 | 31800 | 31750 | 31800 | 31750 | 552 |
| 596 | 20240119 | 095700 | 5018852550 | 31800 | 31650 | 31800 | 31650 | 2087 |
| 597 | 20240119 | 095600 | 4952598300 | 31650 | 31700 | 31700 | 31600 | 1079 |
| 598 | 20240119 | 095500 | 4918490400 | 31700 | 31650 | 31700 | 31650 | 116 |
| 599 | 20240119 | 095400 | 4914813850 | 31700 | 31700 | 31750 | 31650 | 975 |
| 600 | 20240119 | 095300 | 4883912450 | 31700 | 31750 | 31750 | 31700 | 1210 |
| 601 | 20240119 | 095200 | 4845552250 | 31750 | 31750 | 31750 | 31700 | 79 |
| 602 | 20240119 | 095100 | 4843044450 | 31700 | 31700 | 31750 | 31600 | 1785 |
| 603 | 20240119 | 095000 | 4786421500 | 31750 | 31750 | 31750 | 31700 | 1241 |
| 604 | 20240119 | 094900 | 4747072300 | 31700 | 31750 | 31750 | 31700 | 187 |
| 605 | 20240119 | 094800 | 4741140350 | 31750 | 31800 | 31800 | 31750 | 781 |
| 606 | 20240119 | 094700 | 4716334400 | 31800 | 31750 | 31800 | 31700 | 1595 |
| 607 | 20240119 | 094600 | 4665726800 | 31700 | 31800 | 31800 | 31700 | 467 |
| 608 | 20240119 | 094500 | 4650896800 | 31800 | 31800 | 31800 | 31700 | 190 |
| 609 | 20240119 | 094400 | 4644855700 | 31800 | 31750 | 31800 | 31650 | 873 |
| 610 | 20240119 | 094300 | 4617176850 | 31700 | 31750 | 31750 | 31700 | 229 |
| 611 | 20240119 | 094200 | 4609909300 | 31800 | 31850 | 31850 | 31800 | 753 |
| 612 | 20240119 | 094100 | 4585956000 | 31800 | 31800 | 31850 | 31800 | 95 |
| 613 | 20240119 | 094000 | 4582931050 | 31800 | 31800 | 31900 | 31800 | 1793 |
| 614 | 20240119 | 093900 | 4525851900 | 31800 | 31650 | 31800 | 31650 | 2400 |
| 615 | 20240119 | 093800 | 4449744150 | 31700 | 31700 | 31700 | 31650 | 288 |
| 616 | 20240119 | 093700 | 4440623900 | 31700 | 31700 | 31850 | 31650 | 2827 |
| 617 | 20240119 | 093600 | 4350877450 | 31700 | 31700 | 31750 | 31650 | 1338 |
| 618 | 20240119 | 093500 | 4308452150 | 31650 | 31550 | 31700 | 31550 | 2201 |
| 619 | 20240119 | 093400 | 4238858550 | 31500 | 31500 | 31550 | 31500 | 2376 |
| 620 | 20240119 | 093300 | 4163992750 | 31550 | 31600 | 31650 | 31550 | 2759 |
| 621 | 20240119 | 093200 | 4076863750 | 31650 | 31650 | 31700 | 31650 | 2028 |
| 622 | 20240119 | 093100 | 4012670900 | 31700 | 31700 | 31750 | 31650 | 3435 |
| 623 | 20240119 | 093000 | 3903763450 | 31650 | 31650 | 31750 | 31650 | 1099 |
| 624 | 20240119 | 092900 | 3868943800 | 31650 | 31650 | 31650 | 31600 | 455 |
| 625 | 20240119 | 092800 | 3854546650 | 31650 | 31600 | 31700 | 31600 | 1495 |
| 626 | 20240119 | 092700 | 3807285800 | 31600 | 31700 | 31700 | 31600 | 1277 |
| 627 | 20240119 | 092600 | 3766875200 | 31700 | 31650 | 31800 | 31650 | 1327 |
| 628 | 20240119 | 092500 | 3724800700 | 31650 | 31700 | 31700 | 31650 | 1087 |
| 629 | 20240119 | 092400 | 3690367650 | 31700 | 31600 | 31700 | 31600 | 1590 |
| 630 | 20240119 | 092300 | 3640105050 | 31600 | 31650 | 31700 | 31600 | 228 |
| 631 | 20240119 | 092200 | 3632893800 | 31600 | 31650 | 31650 | 31500 | 1968 |
| 632 | 20240119 | 092100 | 3570711050 | 31650 | 31750 | 31750 | 31600 | 8756 |
| 633 | 20240119 | 092000 | 3293029150 | 31750 | 31900 | 31900 | 31750 | 1336 |
| 634 | 20240119 | 091900 | 3250522800 | 31800 | 31850 | 31900 | 31800 | 1480 |
| 635 | 20240119 | 091800 | 3203421500 | 31900 | 32000 | 32000 | 31900 | 1345 |
| 636 | 20240119 | 091700 | 3160503550 | 32000 | 32000 | 32000 | 31900 | 1721 |
| 637 | 20240119 | 091600 | 3105505150 | 32000 | 31750 | 32000 | 31750 | 4973 |
| 638 | 20240119 | 091500 | 2946721100 | 31700 | 31900 | 31950 | 31700 | 5972 |
| 639 | 20240119 | 091400 | 2756719850 | 31950 | 31750 | 31950 | 31750 | 2927 |
| 640 | 20240119 | 091300 | 2663400400 | 31800 | 31750 | 31850 | 31750 | 1753 |
| 641 | 20240119 | 091200 | 2607682800 | 31750 | 31750 | 31850 | 31700 | 6213 |
| 642 | 20240119 | 091100 | 2410596850 | 31750 | 31950 | 31950 | 31750 | 2677 |
| 643 | 20240119 | 091000 | 2325350000 | 31900 | 31950 | 32100 | 31900 | 6205 |
| 644 | 20240119 | 090900 | 2126948300 | 31900 | 31950 | 31950 | 31850 | 2534 |
| 645 | 20240119 | 090800 | 2046025850 | 31950 | 31900 | 32000 | 31850 | 5168 |
| 646 | 20240119 | 090700 | 1880953600 | 31900 | 31850 | 32150 | 31850 | 10247 |
| 647 | 20240119 | 090600 | 1553104550 | 31850 | 31850 | 31900 | 31800 | 1922 |
| 648 | 20240119 | 090500 | 1491849800 | 31850 | 31850 | 31900 | 31750 | 2414 |
| 649 | 20240119 | 090400 | 1415086150 | 31800 | 31800 | 31850 | 31650 | 4626 |
| 650 | 20240119 | 090300 | 1268100800 | 31800 | 31950 | 32000 | 31800 | 6085 |
| 651 | 20240119 | 090200 | 1074162050 | 32000 | 31850 | 32000 | 31650 | 13936 |
| 652 | 20240119 | 090100 | 630075600 | 31900 | 31600 | 31900 | 31550 | 9893 |
| 653 | 20240119 | 090000 | 316210500 | 31600 | 31450 | 31750 | 31450 | 10029 |