37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 201800 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 4512 |
| 3 | 20240119 | 201700 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 4 | 20240119 | 201600 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 5 | 20240119 | 201500 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 6 | 20240119 | 201400 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 7 | 20240119 | 201300 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 8 | 20240119 | 201200 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 9 | 20240119 | 201100 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 10 | 20240119 | 201000 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 11 | 20240119 | 200900 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 12 | 20240119 | 200800 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 13 | 20240119 | 200700 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 14 | 20240119 | 200600 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 15 | 20240119 | 200500 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 16 | 20240119 | 200400 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 17 | 20240119 | 200300 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 18 | 20240119 | 200200 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 19 | 20240119 | 200100 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 20 | 20240119 | 200000 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 21 | 20240119 | 195900 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 22 | 20240119 | 195800 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 23 | 20240119 | 195700 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 24 | 20240119 | 195600 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 25 | 20240119 | 195500 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 26 | 20240119 | 195400 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 27 | 20240119 | 195300 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 28 | 20240119 | 195200 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 29 | 20240119 | 195100 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 30 | 20240119 | 195000 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 31 | 20240119 | 194900 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 32 | 20240119 | 194800 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 4512 |
| 33 | 20240119 | 194700 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 34 | 20240119 | 194600 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 35 | 20240119 | 194500 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 36 | 20240119 | 194400 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 37 | 20240119 | 194300 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 38 | 20240119 | 194200 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 39 | 20240119 | 194100 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 40 | 20240119 | 194000 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 41 | 20240119 | 193900 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 42 | 20240119 | 193800 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 43 | 20240119 | 193700 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 44 | 20240119 | 193600 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 45 | 20240119 | 193500 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 46 | 20240119 | 193400 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 47 | 20240119 | 193300 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 48 | 20240119 | 193200 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 49 | 20240119 | 193100 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 50 | 20240119 | 193000 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 51 | 20240119 | 192900 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 52 | 20240119 | 192800 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 53 | 20240119 | 192700 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 54 | 20240119 | 192600 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 55 | 20240119 | 192500 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 56 | 20240119 | 192400 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 57 | 20240119 | 192300 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 58 | 20240119 | 192200 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 59 | 20240119 | 192100 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 60 | 20240119 | 192000 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 61 | 20240119 | 191900 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 62 | 20240119 | 191800 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 4512 |
| 63 | 20240119 | 191700 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 64 | 20240119 | 191600 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 65 | 20240119 | 191500 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 66 | 20240119 | 191400 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 67 | 20240119 | 191300 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 68 | 20240119 | 191200 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 69 | 20240119 | 191100 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 70 | 20240119 | 191000 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 71 | 20240119 | 190900 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 72 | 20240119 | 190800 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 73 | 20240119 | 190700 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 74 | 20240119 | 190600 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 75 | 20240119 | 190500 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 76 | 20240119 | 190400 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 77 | 20240119 | 190300 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 78 | 20240119 | 190200 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 79 | 20240119 | 190100 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 80 | 20240119 | 190000 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 81 | 20240119 | 185900 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 82 | 20240119 | 185800 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 83 | 20240119 | 185700 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 84 | 20240119 | 185600 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 85 | 20240119 | 185500 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 86 | 20240119 | 185400 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 87 | 20240119 | 185300 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 88 | 20240119 | 185200 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 89 | 20240119 | 185100 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 90 | 20240119 | 185000 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 91 | 20240119 | 184900 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 92 | 20240119 | 184800 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 4512 |
| 93 | 20240119 | 184700 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 94 | 20240119 | 184600 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 95 | 20240119 | 184500 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 96 | 20240119 | 184400 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 97 | 20240119 | 184300 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 98 | 20240119 | 184200 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 99 | 20240119 | 184100 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 100 | 20240119 | 184000 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 101 | 20240119 | 183900 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 102 | 20240119 | 183800 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 103 | 20240119 | 183700 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 104 | 20240119 | 183600 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 105 | 20240119 | 183500 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 106 | 20240119 | 183400 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 107 | 20240119 | 183300 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 108 | 20240119 | 183200 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 109 | 20240119 | 183100 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 110 | 20240119 | 183000 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 111 | 20240119 | 182900 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 112 | 20240119 | 182800 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 113 | 20240119 | 182700 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 114 | 20240119 | 182600 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 115 | 20240119 | 182500 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 116 | 20240119 | 182400 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 117 | 20240119 | 182300 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 118 | 20240119 | 182200 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 119 | 20240119 | 182100 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 120 | 20240119 | 182000 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 121 | 20240119 | 181900 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 122 | 20240119 | 181800 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 4512 |
| 123 | 20240119 | 181700 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 124 | 20240119 | 181600 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 125 | 20240119 | 181500 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 126 | 20240119 | 181400 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 127 | 20240119 | 181300 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 128 | 20240119 | 181200 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 129 | 20240119 | 181100 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 130 | 20240119 | 181000 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 131 | 20240119 | 180900 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 132 | 20240119 | 180800 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 133 | 20240119 | 180700 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 134 | 20240119 | 180600 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 135 | 20240119 | 180500 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 136 | 20240119 | 180400 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 137 | 20240119 | 180300 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 138 | 20240119 | 180200 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 139 | 20240119 | 180100 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 140 | 20240119 | 180000 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 141 | 20240119 | 175900 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 142 | 20240119 | 175800 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 143 | 20240119 | 175700 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 144 | 20240119 | 175600 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 145 | 20240119 | 175500 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 146 | 20240119 | 175400 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 147 | 20240119 | 175300 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 148 | 20240119 | 175200 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 149 | 20240119 | 175100 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 150 | 20240119 | 175000 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 151 | 20240119 | 174900 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 152 | 20240119 | 174800 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 4512 |
| 153 | 20240119 | 174700 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 154 | 20240119 | 174600 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 155 | 20240119 | 174500 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 156 | 20240119 | 174400 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 157 | 20240119 | 174300 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 158 | 20240119 | 174200 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 159 | 20240119 | 174100 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 160 | 20240119 | 174000 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 161 | 20240119 | 173900 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 162 | 20240119 | 173800 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 163 | 20240119 | 173700 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 164 | 20240119 | 173600 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 165 | 20240119 | 173500 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 166 | 20240119 | 173400 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 167 | 20240119 | 173300 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 168 | 20240119 | 173200 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 169 | 20240119 | 173100 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 170 | 20240119 | 173000 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 171 | 20240119 | 172900 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 172 | 20240119 | 172800 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 173 | 20240119 | 172700 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 174 | 20240119 | 172600 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 175 | 20240119 | 172500 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 176 | 20240119 | 172400 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 177 | 20240119 | 172300 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 178 | 20240119 | 172200 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 179 | 20240119 | 172100 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 180 | 20240119 | 172000 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 181 | 20240119 | 171900 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 182 | 20240119 | 171800 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 4512 |
| 183 | 20240119 | 171700 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 184 | 20240119 | 171600 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 185 | 20240119 | 171500 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 186 | 20240119 | 171400 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 187 | 20240119 | 171300 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 188 | 20240119 | 171200 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 189 | 20240119 | 171100 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 190 | 20240119 | 171000 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 191 | 20240119 | 170900 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 192 | 20240119 | 170800 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 193 | 20240119 | 170700 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 194 | 20240119 | 170600 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 195 | 20240119 | 170500 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 196 | 20240119 | 170400 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 197 | 20240119 | 170300 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 198 | 20240119 | 170200 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 199 | 20240119 | 170100 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 200 | 20240119 | 170000 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 201 | 20240119 | 165900 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 202 | 20240119 | 165800 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 203 | 20240119 | 165700 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 204 | 20240119 | 165600 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 205 | 20240119 | 165500 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 206 | 20240119 | 165400 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 207 | 20240119 | 165300 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 208 | 20240119 | 165200 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 209 | 20240119 | 165100 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 210 | 20240119 | 165000 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 211 | 20240119 | 164900 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 212 | 20240119 | 164800 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 4512 |
| 213 | 20240119 | 164700 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 214 | 20240119 | 164600 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 215 | 20240119 | 164500 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 216 | 20240119 | 164400 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 217 | 20240119 | 164300 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 218 | 20240119 | 164200 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 219 | 20240119 | 164100 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 220 | 20240119 | 164000 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 221 | 20240119 | 163900 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 222 | 20240119 | 163800 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 223 | 20240119 | 163700 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 224 | 20240119 | 163600 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 225 | 20240119 | 163500 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 226 | 20240119 | 163400 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 227 | 20240119 | 163300 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 228 | 20240119 | 163200 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 229 | 20240119 | 163100 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 230 | 20240119 | 163000 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 231 | 20240119 | 162900 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 232 | 20240119 | 162800 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 233 | 20240119 | 162700 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 234 | 20240119 | 162600 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 235 | 20240119 | 162500 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 236 | 20240119 | 162400 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 237 | 20240119 | 162300 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 238 | 20240119 | 162200 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 239 | 20240119 | 162100 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 240 | 20240119 | 162000 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 241 | 20240119 | 161900 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 242 | 20240119 | 161800 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 4512 |
| 243 | 20240119 | 161700 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 244 | 20240119 | 161600 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 245 | 20240119 | 161500 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 246 | 20240119 | 161400 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 247 | 20240119 | 161300 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 248 | 20240119 | 161200 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 249 | 20240119 | 161100 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 250 | 20240119 | 161000 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 251 | 20240119 | 160900 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 252 | 20240119 | 160800 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 253 | 20240119 | 160700 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 254 | 20240119 | 160600 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 255 | 20240119 | 160500 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 256 | 20240119 | 160400 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 257 | 20240119 | 160300 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 258 | 20240119 | 160200 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 259 | 20240119 | 160100 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 260 | 20240119 | 160000 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 261 | 20240119 | 155900 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 262 | 20240119 | 155800 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 263 | 20240119 | 155700 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 264 | 20240119 | 155600 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 265 | 20240119 | 155500 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 266 | 20240119 | 155400 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 267 | 20240119 | 155300 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 268 | 20240119 | 155200 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 269 | 20240119 | 155100 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 270 | 20240119 | 155000 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 271 | 20240119 | 154900 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 272 | 20240119 | 154800 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 4512 |
| 273 | 20240119 | 154700 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 274 | 20240119 | 154600 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 275 | 20240119 | 154500 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 276 | 20240119 | 154400 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 277 | 20240119 | 154300 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 278 | 20240119 | 154200 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 279 | 20240119 | 154100 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 280 | 20240119 | 154000 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 281 | 20240119 | 153900 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 282 | 20240119 | 153800 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 283 | 20240119 | 153700 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 284 | 20240119 | 153600 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 285 | 20240119 | 153500 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 286 | 20240119 | 153400 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 287 | 20240119 | 153300 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 288 | 20240119 | 153200 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 289 | 20240119 | 153100 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 290 | 20240119 | 153000 | 14457553800 | 42550 | 42550 | 42550 | 42550 | 4512 |
| 291 | 20240119 | 152900 | 14265568200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 292 | 20240119 | 152800 | 14265568200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 293 | 20240119 | 152700 | 14265568200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 294 | 20240119 | 152600 | 14265568200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 295 | 20240119 | 152500 | 14265568200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 296 | 20240119 | 152400 | 14265568200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 297 | 20240119 | 152300 | 14265568200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 298 | 20240119 | 152200 | 14265568200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 299 | 20240119 | 152100 | 14265568200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 300 | 20240119 | 152000 | 14265568200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 301 | 20240119 | 151900 | 14265568200 | 42550 | 42550 | 42600 | 42400 | 3492 |
| 302 | 20240119 | 151800 | 14117162600 | 42550 | 42600 | 42600 | 42500 | 487 |
| 303 | 20240119 | 151700 | 14096452550 | 42600 | 42650 | 42650 | 42550 | 211 |
| 304 | 20240119 | 151600 | 14087463700 | 42600 | 42600 | 42650 | 42600 | 538 |
| 305 | 20240119 | 151500 | 14064544800 | 42600 | 42550 | 42650 | 42550 | 660 |
| 306 | 20240119 | 151400 | 14036431500 | 42600 | 42450 | 42600 | 42450 | 1240 |
| 307 | 20240119 | 151300 | 13983720700 | 42400 | 42400 | 42450 | 42400 | 58 |
| 308 | 20240119 | 151200 | 13981261400 | 42450 | 42350 | 42500 | 42350 | 3451 |
| 309 | 20240119 | 151100 | 13834766200 | 42400 | 42350 | 42400 | 42300 | 2299 |
| 310 | 20240119 | 151000 | 13737327300 | 42350 | 42450 | 42450 | 42350 | 1390 |
| 311 | 20240119 | 150900 | 13678392750 | 42400 | 42400 | 42450 | 42400 | 1077 |
| 312 | 20240119 | 150800 | 13632727800 | 42450 | 42450 | 42450 | 42350 | 676 |
| 313 | 20240119 | 150700 | 13604068650 | 42400 | 42400 | 42450 | 42400 | 245 |
| 314 | 20240119 | 150600 | 13593680450 | 42400 | 42350 | 42450 | 42350 | 4078 |
| 315 | 20240119 | 150500 | 13420800250 | 42350 | 42400 | 42450 | 42350 | 1648 |
| 316 | 20240119 | 150400 | 13350962350 | 42450 | 42400 | 42450 | 42400 | 126 |
| 317 | 20240119 | 150300 | 13345619600 | 42400 | 42400 | 42450 | 42400 | 133 |
| 318 | 20240119 | 150200 | 13339980250 | 42450 | 42450 | 42450 | 42400 | 223 |
| 319 | 20240119 | 150100 | 13330519750 | 42450 | 42500 | 42500 | 42400 | 317 |
| 320 | 20240119 | 150000 | 13317068600 | 42500 | 42400 | 42500 | 42400 | 3023 |
| 321 | 20240119 | 145900 | 13188746450 | 42400 | 42450 | 42450 | 42350 | 1786 |
| 322 | 20240119 | 145800 | 13113022000 | 42450 | 42400 | 42450 | 42400 | 299 |
| 323 | 20240119 | 145700 | 13100343900 | 42400 | 42400 | 42400 | 42300 | 2298 |
| 324 | 20240119 | 145600 | 13002982600 | 42400 | 42450 | 42450 | 42400 | 776 |
| 325 | 20240119 | 145500 | 12970059850 | 42450 | 42450 | 42500 | 42450 | 303 |
| 326 | 20240119 | 145400 | 12957197400 | 42450 | 42400 | 42500 | 42400 | 151 |
| 327 | 20240119 | 145300 | 12950790000 | 42500 | 42400 | 42500 | 42400 | 274 |
| 328 | 20240119 | 145200 | 12939162850 | 42400 | 42450 | 42450 | 42400 | 631 |
| 329 | 20240119 | 145100 | 12912381400 | 42450 | 42450 | 42450 | 42400 | 2136 |
| 330 | 20240119 | 145000 | 12821718900 | 42400 | 42450 | 42450 | 42400 | 103 |
| 331 | 20240119 | 144900 | 12817351050 | 42400 | 42400 | 42450 | 42400 | 247 |
| 332 | 20240119 | 144800 | 12806873500 | 42450 | 42400 | 42450 | 42400 | 297 |
| 333 | 20240119 | 144700 | 12794271800 | 42400 | 42450 | 42450 | 42400 | 422 |
| 334 | 20240119 | 144600 | 12776377800 | 42450 | 42450 | 42450 | 42400 | 132 |
| 335 | 20240119 | 144500 | 12770780050 | 42450 | 42400 | 42450 | 42400 | 441 |
| 336 | 20240119 | 144400 | 12752068100 | 42400 | 42400 | 42450 | 42400 | 730 |
| 337 | 20240119 | 144300 | 12721115300 | 42450 | 42400 | 42450 | 42400 | 435 |
| 338 | 20240119 | 144200 | 12702660650 | 42400 | 42400 | 42450 | 42400 | 372 |
| 339 | 20240119 | 144100 | 12686882650 | 42450 | 42450 | 42450 | 42400 | 1316 |
| 340 | 20240119 | 144000 | 12631079400 | 42450 | 42400 | 42450 | 42400 | 407 |
| 341 | 20240119 | 143900 | 12613821950 | 42400 | 42450 | 42500 | 42400 | 1144 |
| 342 | 20240119 | 143800 | 12565261750 | 42450 | 42450 | 42500 | 42450 | 1351 |
| 343 | 20240119 | 143700 | 12507906150 | 42450 | 42400 | 42500 | 42400 | 2043 |
| 344 | 20240119 | 143600 | 12421179000 | 42400 | 42400 | 42450 | 42400 | 1762 |
| 345 | 20240119 | 143500 | 12346468850 | 42400 | 42350 | 42450 | 42350 | 1698 |
| 346 | 20240119 | 143400 | 12274475500 | 42400 | 42300 | 42400 | 42300 | 208 |
| 347 | 20240119 | 143300 | 12265664350 | 42400 | 42300 | 42400 | 42300 | 884 |
| 348 | 20240119 | 143200 | 12228205700 | 42300 | 42400 | 42400 | 42300 | 2639 |
| 349 | 20240119 | 143100 | 12116511000 | 42400 | 42250 | 42400 | 42250 | 780 |
| 350 | 20240119 | 143000 | 12083484550 | 42300 | 42400 | 42450 | 42300 | 2555 |
| 351 | 20240119 | 142900 | 11975234250 | 42350 | 42350 | 42400 | 42350 | 112 |
| 352 | 20240119 | 142800 | 11970490550 | 42350 | 42450 | 42450 | 42350 | 774 |
| 353 | 20240119 | 142700 | 11937676950 | 42450 | 42300 | 42450 | 42300 | 1191 |
| 354 | 20240119 | 142600 | 11887221300 | 42300 | 42300 | 42350 | 42300 | 294 |
| 355 | 20240119 | 142500 | 11874781800 | 42300 | 42350 | 42350 | 42300 | 1100 |
| 356 | 20240119 | 142400 | 11828200650 | 42300 | 42300 | 42350 | 42300 | 555 |
| 357 | 20240119 | 142300 | 11804724000 | 42250 | 42300 | 42300 | 42200 | 187 |
| 358 | 20240119 | 142200 | 11796832350 | 42250 | 42250 | 42250 | 42200 | 183 |
| 359 | 20240119 | 142100 | 11789106400 | 42200 | 42200 | 42250 | 42200 | 333 |
| 360 | 20240119 | 142000 | 11775043050 | 42250 | 42250 | 42300 | 42150 | 1410 |
| 361 | 20240119 | 141900 | 11715458950 | 42300 | 42300 | 42350 | 42250 | 929 |
| 362 | 20240119 | 141800 | 11676175350 | 42300 | 42350 | 42350 | 42300 | 70 |
| 363 | 20240119 | 141700 | 11673214250 | 42300 | 42350 | 42400 | 42300 | 375 |
| 364 | 20240119 | 141600 | 11657341150 | 42400 | 42350 | 42400 | 42350 | 1548 |
| 365 | 20240119 | 141500 | 11591724450 | 42350 | 42450 | 42450 | 42350 | 1083 |
| 366 | 20240119 | 141400 | 11545821100 | 42450 | 42500 | 42550 | 42400 | 549 |
| 367 | 20240119 | 141300 | 11522512900 | 42500 | 42550 | 42550 | 42500 | 818 |
| 368 | 20240119 | 141200 | 11487736350 | 42500 | 42300 | 42500 | 42250 | 1823 |
| 369 | 20240119 | 141100 | 11410421450 | 42300 | 42300 | 42300 | 42250 | 259 |
| 370 | 20240119 | 141000 | 11399475050 | 42300 | 42300 | 42350 | 42300 | 437 |
| 371 | 20240119 | 140900 | 11380989400 | 42350 | 42300 | 42350 | 42300 | 830 |
| 372 | 20240119 | 140800 | 11345876300 | 42300 | 42250 | 42300 | 42200 | 2317 |
| 373 | 20240119 | 140700 | 11247961300 | 42250 | 42300 | 42300 | 42250 | 593 |
| 374 | 20240119 | 140600 | 11222879150 | 42350 | 42400 | 42400 | 42300 | 720 |
| 375 | 20240119 | 140500 | 11192368500 | 42400 | 42450 | 42450 | 42300 | 1815 |
| 376 | 20240119 | 140400 | 11115443900 | 42400 | 42350 | 42400 | 42350 | 1536 |
| 377 | 20240119 | 140300 | 11050371400 | 42300 | 42400 | 42400 | 42300 | 728 |
| 378 | 20240119 | 140200 | 11019542150 | 42350 | 42450 | 42450 | 42350 | 269 |
| 379 | 20240119 | 140100 | 11008136100 | 42400 | 42450 | 42500 | 42400 | 347 |
| 380 | 20240119 | 140000 | 10993420350 | 42450 | 42450 | 42500 | 42400 | 1127 |
| 381 | 20240119 | 135900 | 10945532850 | 42400 | 42550 | 42550 | 42400 | 1589 |
| 382 | 20240119 | 135800 | 10877971650 | 42550 | 42500 | 42600 | 42450 | 662 |
| 383 | 20240119 | 135700 | 10849821900 | 42500 | 42450 | 42500 | 42450 | 330 |
| 384 | 20240119 | 135600 | 10835808300 | 42500 | 42550 | 42550 | 42500 | 594 |
| 385 | 20240119 | 135500 | 10810563200 | 42550 | 42500 | 42550 | 42450 | 632 |
| 386 | 20240119 | 135400 | 10783704750 | 42500 | 42500 | 42600 | 42500 | 200 |
| 387 | 20240119 | 135300 | 10775203750 | 42500 | 42550 | 42600 | 42450 | 2242 |
| 388 | 20240119 | 135200 | 10679864000 | 42550 | 42500 | 42600 | 42500 | 487 |
| 389 | 20240119 | 135100 | 10659147400 | 42550 | 42450 | 42550 | 42400 | 1962 |
| 390 | 20240119 | 135000 | 10575832250 | 42450 | 42450 | 42450 | 42400 | 469 |
| 391 | 20240119 | 134900 | 10555932250 | 42450 | 42450 | 42450 | 42400 | 347 |
| 392 | 20240119 | 134800 | 10541208850 | 42450 | 42450 | 42450 | 42400 | 458 |
| 393 | 20240119 | 134700 | 10521772500 | 42500 | 42450 | 42500 | 42450 | 64 |
| 394 | 20240119 | 134600 | 10519055300 | 42450 | 42500 | 42500 | 42450 | 221 |
| 395 | 20240119 | 134500 | 10509673450 | 42450 | 42450 | 42500 | 42450 | 192 |
| 396 | 20240119 | 134400 | 10501521450 | 42500 | 42500 | 42550 | 42500 | 418 |
| 397 | 20240119 | 134300 | 10483756150 | 42500 | 42550 | 42550 | 42500 | 255 |
| 398 | 20240119 | 134200 | 10472907700 | 42550 | 42650 | 42700 | 42550 | 338 |
| 399 | 20240119 | 134100 | 10458502250 | 42650 | 42600 | 42700 | 42600 | 861 |
| 400 | 20240119 | 134000 | 10421797600 | 42550 | 42550 | 42600 | 42550 | 417 |
| 401 | 20240119 | 133900 | 10404050650 | 42550 | 42550 | 42600 | 42550 | 199 |
| 402 | 20240119 | 133800 | 10395582850 | 42550 | 42600 | 42600 | 42550 | 732 |
| 403 | 20240119 | 133700 | 10364412350 | 42650 | 42700 | 42700 | 42650 | 350 |
| 404 | 20240119 | 133600 | 10349479650 | 42700 | 42700 | 42700 | 42650 | 166 |
| 405 | 20240119 | 133500 | 10342394500 | 42700 | 42650 | 42750 | 42600 | 1382 |
| 406 | 20240119 | 133400 | 10283463900 | 42600 | 42650 | 42650 | 42600 | 467 |
| 407 | 20240119 | 133300 | 10263561800 | 42650 | 42700 | 42700 | 42650 | 161 |
| 408 | 20240119 | 133200 | 10256688950 | 42700 | 42850 | 42850 | 42700 | 364 |
| 409 | 20240119 | 133100 | 10241135650 | 42750 | 42800 | 42850 | 42750 | 494 |
| 410 | 20240119 | 133000 | 10220000600 | 42800 | 42700 | 42850 | 42700 | 504 |
| 411 | 20240119 | 132900 | 10198447750 | 42700 | 42750 | 42800 | 42700 | 477 |
| 412 | 20240119 | 132800 | 10178070100 | 42800 | 42800 | 42850 | 42800 | 358 |
| 413 | 20240119 | 132700 | 10162747350 | 42800 | 42750 | 42850 | 42750 | 899 |
| 414 | 20240119 | 132600 | 10124261800 | 42750 | 42700 | 42800 | 42650 | 1170 |
| 415 | 20240119 | 132500 | 10074259750 | 42700 | 42700 | 42700 | 42700 | 111 |
| 416 | 20240119 | 132400 | 10069520050 | 42700 | 42700 | 42750 | 42650 | 1121 |
| 417 | 20240119 | 132300 | 10021655050 | 42700 | 42700 | 42750 | 42650 | 331 |
| 418 | 20240119 | 132200 | 10007521300 | 42700 | 42850 | 42850 | 42700 | 740 |
| 419 | 20240119 | 132100 | 9975882500 | 42800 | 42850 | 43000 | 42800 | 2835 |
| 420 | 20240119 | 132000 | 9854191500 | 42850 | 42750 | 42850 | 42650 | 5842 |
| 421 | 20240119 | 131900 | 9604454250 | 42750 | 42350 | 42750 | 42350 | 5041 |
| 422 | 20240119 | 131800 | 9390011400 | 42300 | 42300 | 42300 | 42300 | 410 |
| 423 | 20240119 | 131700 | 9372668400 | 42250 | 42300 | 42300 | 42250 | 472 |
| 424 | 20240119 | 131600 | 9352706400 | 42300 | 42250 | 42300 | 42250 | 984 |
| 425 | 20240119 | 131500 | 9311086150 | 42300 | 42300 | 42300 | 42250 | 648 |
| 426 | 20240119 | 131400 | 9283681550 | 42300 | 42350 | 42350 | 42300 | 143 |
| 427 | 20240119 | 131300 | 9277630150 | 42350 | 42300 | 42350 | 42250 | 657 |
| 428 | 20240119 | 131200 | 9249840000 | 42300 | 42250 | 42300 | 42250 | 124 |
| 429 | 20240119 | 131100 | 9244600500 | 42300 | 42400 | 42400 | 42300 | 1059 |
| 430 | 20240119 | 131000 | 9199790700 | 42350 | 42400 | 42400 | 42350 | 263 |
| 431 | 20240119 | 130900 | 9188651500 | 42400 | 42350 | 42400 | 42300 | 400 |
| 432 | 20240119 | 130800 | 9171713100 | 42350 | 42350 | 42450 | 42300 | 1175 |
| 433 | 20240119 | 130700 | 9121919050 | 42350 | 42200 | 42400 | 42150 | 1371 |
| 434 | 20240119 | 130600 | 9063954100 | 42200 | 42150 | 42200 | 42100 | 507 |
| 435 | 20240119 | 130500 | 9042566950 | 42100 | 42100 | 42200 | 42100 | 426 |
| 436 | 20240119 | 130400 | 9024625050 | 42200 | 42050 | 42200 | 42050 | 1184 |
| 437 | 20240119 | 130300 | 8974682150 | 42100 | 42000 | 42200 | 42000 | 1114 |
| 438 | 20240119 | 130200 | 8927736100 | 42100 | 42050 | 42150 | 42000 | 2323 |
| 439 | 20240119 | 130100 | 8830008100 | 42050 | 42000 | 42050 | 42000 | 531 |
| 440 | 20240119 | 130000 | 8807683950 | 42000 | 42000 | 42050 | 42000 | 150 |
| 441 | 20240119 | 125900 | 8801381350 | 42000 | 42000 | 42000 | 42000 | 114 |
| 442 | 20240119 | 125800 | 8796593350 | 42000 | 42000 | 42050 | 42000 | 269 |
| 443 | 20240119 | 125700 | 8785292550 | 42000 | 42050 | 42050 | 42000 | 105 |
| 444 | 20240119 | 125600 | 8780881550 | 42050 | 42000 | 42050 | 42000 | 882 |
| 445 | 20240119 | 125500 | 8743822450 | 42000 | 42000 | 42050 | 42000 | 247 |
| 446 | 20240119 | 125400 | 8733448400 | 42000 | 42000 | 42050 | 42000 | 1482 |
| 447 | 20240119 | 125300 | 8671204350 | 41950 | 41900 | 41950 | 41900 | 349 |
| 448 | 20240119 | 125200 | 8656576450 | 41900 | 41900 | 42000 | 41900 | 241 |
| 449 | 20240119 | 125100 | 8646468300 | 41900 | 41950 | 41950 | 41900 | 236 |
| 450 | 20240119 | 125000 | 8636578350 | 41950 | 41950 | 42000 | 41950 | 615 |
| 451 | 20240119 | 124900 | 8610779050 | 41950 | 41950 | 42000 | 41950 | 145 |
| 452 | 20240119 | 124800 | 8604695200 | 41950 | 42050 | 42050 | 41950 | 586 |
| 453 | 20240119 | 124700 | 8580112300 | 41950 | 42000 | 42050 | 41950 | 801 |
| 454 | 20240119 | 124600 | 8546471750 | 42000 | 42000 | 42050 | 41950 | 966 |
| 455 | 20240119 | 124500 | 8505903650 | 42000 | 42000 | 42000 | 42000 | 604 |
| 456 | 20240119 | 124400 | 8480535650 | 42000 | 42050 | 42050 | 41950 | 91 |
| 457 | 20240119 | 124300 | 8476717550 | 41950 | 42000 | 42000 | 41950 | 167 |
| 458 | 20240119 | 124200 | 8469711850 | 41950 | 42050 | 42050 | 41950 | 865 |
| 459 | 20240119 | 124100 | 8433424000 | 41950 | 41950 | 41950 | 41950 | 85 |
| 460 | 20240119 | 124000 | 8429858250 | 41950 | 42000 | 42000 | 41950 | 905 |
| 461 | 20240119 | 123900 | 8391849800 | 42000 | 42000 | 42050 | 41950 | 1978 |
| 462 | 20240119 | 123800 | 8308778500 | 42050 | 41900 | 42050 | 41900 | 583 |
| 463 | 20240119 | 123700 | 8284289500 | 41950 | 42000 | 42000 | 41950 | 1241 |
| 464 | 20240119 | 123600 | 8232172500 | 41900 | 41900 | 42000 | 41900 | 1773 |
| 465 | 20240119 | 123500 | 8157793700 | 41900 | 41900 | 41900 | 41900 | 144 |
| 466 | 20240119 | 123400 | 8151760100 | 41900 | 41950 | 41950 | 41900 | 199 |
| 467 | 20240119 | 123300 | 8143415000 | 41900 | 41950 | 41950 | 41900 | 198 |
| 468 | 20240119 | 123200 | 8135113850 | 41900 | 41900 | 41950 | 41900 | 172 |
| 469 | 20240119 | 123100 | 8127903100 | 41950 | 41950 | 41950 | 41900 | 128 |
| 470 | 20240119 | 123000 | 8122537450 | 41900 | 41950 | 42000 | 41900 | 316 |
| 471 | 20240119 | 122900 | 8109282300 | 41950 | 41950 | 41950 | 41900 | 379 |
| 472 | 20240119 | 122800 | 8093385000 | 41950 | 41950 | 41950 | 41950 | 210 |
| 473 | 20240119 | 122700 | 8084575500 | 42000 | 41950 | 42000 | 41950 | 170 |
| 474 | 20240119 | 122600 | 8077443300 | 41950 | 41950 | 42000 | 41950 | 125 |
| 475 | 20240119 | 122500 | 8072199500 | 42000 | 41950 | 42000 | 41950 | 265 |
| 476 | 20240119 | 122400 | 8061075550 | 41950 | 41900 | 41950 | 41900 | 167 |
| 477 | 20240119 | 122300 | 8054071300 | 41950 | 41950 | 41950 | 41950 | 395 |
| 478 | 20240119 | 122200 | 8037501050 | 41950 | 41950 | 41950 | 41950 | 125 |
| 479 | 20240119 | 122100 | 8032257300 | 41950 | 41950 | 41950 | 41950 | 157 |
| 480 | 20240119 | 122000 | 8025671150 | 41950 | 42050 | 42050 | 41950 | 140 |
| 481 | 20240119 | 121900 | 8019793150 | 42050 | 41950 | 42050 | 41900 | 937 |
| 482 | 20240119 | 121800 | 7980465300 | 41900 | 41900 | 41950 | 41850 | 192 |
| 483 | 20240119 | 121700 | 7972423800 | 41950 | 41900 | 41950 | 41850 | 650 |
| 484 | 20240119 | 121600 | 7945185500 | 41950 | 41900 | 41950 | 41900 | 163 |
| 485 | 20240119 | 121500 | 7938355650 | 41950 | 41900 | 41950 | 41900 | 196 |
| 486 | 20240119 | 121400 | 7930143200 | 41950 | 41950 | 41950 | 41900 | 353 |
| 487 | 20240119 | 121300 | 7915347350 | 41950 | 41950 | 41950 | 41900 | 315 |
| 488 | 20240119 | 121200 | 7902136350 | 41900 | 41900 | 41950 | 41900 | 169 |
| 489 | 20240119 | 121100 | 7895054250 | 41900 | 41900 | 41900 | 41850 | 303 |
| 490 | 20240119 | 121000 | 7882362550 | 41900 | 41900 | 41950 | 41900 | 191 |
| 491 | 20240119 | 120900 | 7874357100 | 41850 | 41850 | 41950 | 41850 | 213 |
| 492 | 20240119 | 120800 | 7865442650 | 41850 | 41900 | 41900 | 41850 | 268 |
| 493 | 20240119 | 120700 | 7854219300 | 41900 | 41900 | 41950 | 41900 | 270 |
| 494 | 20240119 | 120600 | 7842906000 | 41900 | 42000 | 42000 | 41900 | 689 |
| 495 | 20240119 | 120500 | 7814023750 | 41950 | 41950 | 42000 | 41950 | 218 |
| 496 | 20240119 | 120400 | 7804878500 | 41950 | 42000 | 42000 | 41950 | 224 |
| 497 | 20240119 | 120300 | 7795481450 | 41950 | 41950 | 41950 | 41950 | 197 |
| 498 | 20240119 | 120200 | 7787217300 | 41950 | 41950 | 42000 | 41950 | 210 |
| 499 | 20240119 | 120100 | 7778407700 | 42000 | 41950 | 42000 | 41950 | 308 |
| 500 | 20240119 | 120000 | 7765486100 | 42000 | 41850 | 42000 | 41850 | 1128 |
| 501 | 20240119 | 115900 | 7718187450 | 41850 | 41900 | 41900 | 41850 | 325 |
| 502 | 20240119 | 115800 | 7704575650 | 41900 | 41900 | 41900 | 41850 | 752 |
| 503 | 20240119 | 115700 | 7673083250 | 41900 | 41900 | 41950 | 41900 | 721 |
| 504 | 20240119 | 115600 | 7642871350 | 41900 | 41900 | 41950 | 41900 | 277 |
| 505 | 20240119 | 115500 | 7631264050 | 41900 | 41950 | 41950 | 41900 | 288 |
| 506 | 20240119 | 115400 | 7619190450 | 41950 | 42050 | 42050 | 41900 | 254 |
| 507 | 20240119 | 115300 | 7608538300 | 41950 | 41950 | 42000 | 41950 | 941 |
| 508 | 20240119 | 115200 | 7569051950 | 41950 | 42000 | 42000 | 41950 | 1174 |
| 509 | 20240119 | 115100 | 7519769400 | 42000 | 42050 | 42050 | 42000 | 404 |
| 510 | 20240119 | 115000 | 7502801350 | 42000 | 42050 | 42050 | 42000 | 1307 |
| 511 | 20240119 | 114900 | 7447847700 | 42050 | 42050 | 42100 | 42050 | 229 |
| 512 | 20240119 | 114800 | 7438217450 | 42050 | 42100 | 42100 | 42050 | 298 |
| 513 | 20240119 | 114700 | 7425681650 | 42050 | 42100 | 42100 | 42050 | 245 |
| 514 | 20240119 | 114600 | 7415376750 | 42100 | 42100 | 42100 | 42050 | 96 |
| 515 | 20240119 | 114500 | 7411336950 | 42100 | 42100 | 42100 | 42050 | 368 |
| 516 | 20240119 | 114400 | 7395846050 | 42100 | 42050 | 42100 | 42050 | 220 |
| 517 | 20240119 | 114300 | 7386592100 | 42050 | 42100 | 42100 | 42050 | 481 |
| 518 | 20240119 | 114200 | 7366353550 | 42050 | 42100 | 42100 | 42050 | 398 |
| 519 | 20240119 | 114100 | 7349606400 | 42100 | 42050 | 42100 | 42050 | 187 |
| 520 | 20240119 | 114000 | 7341739200 | 42050 | 42100 | 42100 | 42050 | 153 |
| 521 | 20240119 | 113900 | 7335301200 | 42100 | 42100 | 42100 | 42050 | 194 |
| 522 | 20240119 | 113800 | 7327138250 | 42050 | 42100 | 42150 | 42050 | 209 |
| 523 | 20240119 | 113700 | 7318339250 | 42100 | 42100 | 42100 | 42050 | 260 |
| 524 | 20240119 | 113600 | 7307396200 | 42100 | 42100 | 42100 | 42050 | 537 |
| 525 | 20240119 | 113500 | 7284791200 | 42100 | 42100 | 42150 | 42100 | 197 |
| 526 | 20240119 | 113400 | 7276495900 | 42100 | 42150 | 42150 | 42100 | 136 |
| 527 | 20240119 | 113300 | 7270769950 | 42100 | 42100 | 42150 | 42100 | 229 |
| 528 | 20240119 | 113200 | 7261128300 | 42100 | 42100 | 42150 | 42100 | 121 |
| 529 | 20240119 | 113100 | 7256032700 | 42100 | 42100 | 42100 | 42100 | 94 |
| 530 | 20240119 | 113000 | 7252075300 | 42100 | 42100 | 42150 | 42100 | 173 |
| 531 | 20240119 | 112900 | 7244791950 | 42150 | 42150 | 42150 | 42150 | 103 |
| 532 | 20240119 | 112800 | 7240450500 | 42100 | 42100 | 42150 | 42100 | 161 |
| 533 | 20240119 | 112700 | 7233671450 | 42150 | 42100 | 42150 | 42100 | 181 |
| 534 | 20240119 | 112600 | 7226050300 | 42100 | 42150 | 42150 | 42100 | 89 |
| 535 | 20240119 | 112500 | 7222302400 | 42100 | 42100 | 42150 | 42100 | 198 |
| 536 | 20240119 | 112400 | 7213963800 | 42100 | 42200 | 42200 | 42100 | 140 |
| 537 | 20240119 | 112300 | 7208065600 | 42150 | 42200 | 42250 | 42150 | 477 |
| 538 | 20240119 | 112200 | 7187932300 | 42200 | 42150 | 42200 | 42150 | 249 |
| 539 | 20240119 | 112100 | 7177431200 | 42150 | 42050 | 42150 | 42050 | 782 |
| 540 | 20240119 | 112000 | 7144502050 | 42050 | 42050 | 42100 | 42050 | 790 |
| 541 | 20240119 | 111900 | 7111282200 | 42050 | 42000 | 42050 | 42000 | 505 |
| 542 | 20240119 | 111800 | 7090064400 | 42050 | 42050 | 42050 | 42000 | 277 |
| 543 | 20240119 | 111700 | 7078420100 | 42050 | 42100 | 42100 | 42000 | 64 |
| 544 | 20240119 | 111600 | 7075731350 | 42100 | 42000 | 42100 | 42000 | 208 |
| 545 | 20240119 | 111500 | 7066985850 | 42050 | 42000 | 42050 | 41950 | 1494 |
| 546 | 20240119 | 111400 | 7004209400 | 41950 | 41950 | 42000 | 41950 | 178 |
| 547 | 20240119 | 111300 | 6996740600 | 41950 | 42000 | 42000 | 41950 | 109 |
| 548 | 20240119 | 111200 | 6992167400 | 41950 | 42000 | 42000 | 41950 | 344 |
| 549 | 20240119 | 111100 | 6977726600 | 42050 | 42050 | 42050 | 42000 | 179 |
| 550 | 20240119 | 111000 | 6970207850 | 42000 | 42050 | 42050 | 42000 | 60 |
| 551 | 20240119 | 110900 | 6967687650 | 42000 | 41950 | 42050 | 41950 | 606 |
| 552 | 20240119 | 110800 | 6942237400 | 42000 | 41950 | 42000 | 41950 | 218 |
| 553 | 20240119 | 110700 | 6933091850 | 41950 | 41950 | 41950 | 41950 | 249 |
| 554 | 20240119 | 110600 | 6922646300 | 41950 | 41950 | 42000 | 41950 | 1581 |
| 555 | 20240119 | 110500 | 6856323100 | 41900 | 41850 | 41950 | 41850 | 2308 |
| 556 | 20240119 | 110400 | 6759642950 | 41850 | 41900 | 41900 | 41850 | 330 |
| 557 | 20240119 | 110300 | 6745832300 | 41850 | 41900 | 41950 | 41850 | 714 |
| 558 | 20240119 | 110200 | 6715924100 | 41950 | 41900 | 41950 | 41900 | 278 |
| 559 | 20240119 | 110100 | 6704274700 | 41900 | 42000 | 42000 | 41850 | 1434 |
| 560 | 20240119 | 110000 | 6644150700 | 41950 | 42000 | 42000 | 41950 | 165 |
| 561 | 20240119 | 105900 | 6637226750 | 42000 | 42000 | 42000 | 41950 | 343 |
| 562 | 20240119 | 105800 | 6622824850 | 41950 | 42000 | 42000 | 41950 | 122 |
| 563 | 20240119 | 105700 | 6617705400 | 41950 | 42000 | 42000 | 41950 | 1142 |
| 564 | 20240119 | 105600 | 6569742600 | 41950 | 41950 | 42000 | 41900 | 320 |
| 565 | 20240119 | 105500 | 6556320750 | 41950 | 41850 | 41950 | 41850 | 4779 |
| 566 | 20240119 | 105400 | 6356222300 | 41900 | 41950 | 42000 | 41900 | 1933 |
| 567 | 20240119 | 105300 | 6275203950 | 41950 | 42000 | 42050 | 41950 | 4386 |
| 568 | 20240119 | 105200 | 6091039450 | 42050 | 42050 | 42050 | 42000 | 558 |
| 569 | 20240119 | 105100 | 6067602750 | 42050 | 42000 | 42050 | 42000 | 413 |
| 570 | 20240119 | 105000 | 6050256000 | 42050 | 42100 | 42100 | 42050 | 479 |
| 571 | 20240119 | 104900 | 6030110400 | 42050 | 42050 | 42100 | 42050 | 1947 |
| 572 | 20240119 | 104800 | 5948238500 | 42100 | 42100 | 42100 | 42050 | 1259 |
| 573 | 20240119 | 104700 | 5895288250 | 42100 | 42150 | 42150 | 42050 | 2730 |
| 574 | 20240119 | 104600 | 5780374650 | 42150 | 42100 | 42200 | 42100 | 886 |
| 575 | 20240119 | 104500 | 5743037400 | 42100 | 42100 | 42150 | 42100 | 127 |
| 576 | 20240119 | 104400 | 5737688300 | 42150 | 42100 | 42150 | 42100 | 183 |
| 577 | 20240119 | 104300 | 5729982750 | 42100 | 42050 | 42150 | 42050 | 104 |
| 578 | 20240119 | 104200 | 5725606750 | 42100 | 42100 | 42100 | 42100 | 2258 |
| 579 | 20240119 | 104100 | 5630544950 | 42100 | 42100 | 42100 | 42100 | 252 |
| 580 | 20240119 | 104000 | 5619935750 | 42100 | 42100 | 42150 | 42100 | 136 |
| 581 | 20240119 | 103900 | 5614209000 | 42150 | 42150 | 42150 | 42100 | 720 |
| 582 | 20240119 | 103800 | 5583869000 | 42150 | 42200 | 42200 | 42150 | 180 |
| 583 | 20240119 | 103700 | 5576281900 | 42200 | 42150 | 42200 | 42100 | 346 |
| 584 | 20240119 | 103600 | 5561700850 | 42150 | 42150 | 42150 | 42100 | 357 |
| 585 | 20240119 | 103500 | 5546657750 | 42100 | 42150 | 42150 | 42050 | 1273 |
| 586 | 20240119 | 103400 | 5493076850 | 42150 | 42050 | 42150 | 42000 | 1831 |
| 587 | 20240119 | 103300 | 5415980550 | 42050 | 42000 | 42100 | 42000 | 577 |
| 588 | 20240119 | 103200 | 5391706500 | 42050 | 42050 | 42050 | 42000 | 2822 |
| 589 | 20240119 | 103100 | 5273060650 | 42050 | 42100 | 42100 | 42050 | 232 |
| 590 | 20240119 | 103000 | 5263304900 | 42100 | 42150 | 42150 | 42050 | 2649 |
| 591 | 20240119 | 102900 | 5151772400 | 42150 | 42150 | 42150 | 42150 | 496 |
| 592 | 20240119 | 102800 | 5130866000 | 42200 | 42150 | 42200 | 42150 | 114 |
| 593 | 20240119 | 102700 | 5126059800 | 42150 | 42200 | 42200 | 42150 | 748 |
| 594 | 20240119 | 102600 | 5094531200 | 42150 | 42150 | 42200 | 42100 | 1075 |
| 595 | 20240119 | 102500 | 5049220450 | 42150 | 42150 | 42150 | 42100 | 577 |
| 596 | 20240119 | 102400 | 5024923000 | 42100 | 42200 | 42200 | 42100 | 3336 |
| 597 | 20240119 | 102300 | 4884328600 | 42200 | 42200 | 42250 | 42150 | 1977 |
| 598 | 20240119 | 102200 | 4800908300 | 42200 | 42200 | 42200 | 42150 | 1304 |
| 599 | 20240119 | 102100 | 4745882250 | 42250 | 42350 | 42350 | 42200 | 804 |
| 600 | 20240119 | 102000 | 4711914450 | 42350 | 42250 | 42350 | 42250 | 927 |
| 601 | 20240119 | 101900 | 4672726550 | 42250 | 42400 | 42400 | 42250 | 3347 |
| 602 | 20240119 | 101800 | 4531155700 | 42350 | 42350 | 42400 | 42350 | 767 |
| 603 | 20240119 | 101700 | 4498671450 | 42350 | 42350 | 42350 | 42300 | 832 |
| 604 | 20240119 | 101600 | 4463465950 | 42350 | 42350 | 42400 | 42350 | 829 |
| 605 | 20240119 | 101500 | 4428357550 | 42400 | 42450 | 42450 | 42350 | 1209 |
| 606 | 20240119 | 101400 | 4377099650 | 42450 | 42400 | 42450 | 42400 | 335 |
| 607 | 20240119 | 101300 | 4362890400 | 42450 | 42400 | 42450 | 42400 | 182 |
| 608 | 20240119 | 101200 | 4355170800 | 42450 | 42500 | 42500 | 42400 | 471 |
| 609 | 20240119 | 101100 | 4335181350 | 42450 | 42500 | 42550 | 42450 | 833 |
| 610 | 20240119 | 101000 | 4299783600 | 42450 | 42450 | 42500 | 42400 | 575 |
| 611 | 20240119 | 100900 | 4275376550 | 42450 | 42500 | 42550 | 42450 | 1702 |
| 612 | 20240119 | 100800 | 4203049150 | 42550 | 42650 | 42650 | 42500 | 1382 |
| 613 | 20240119 | 100700 | 4144226250 | 42600 | 42700 | 42700 | 42550 | 130 |
| 614 | 20240119 | 100600 | 4138690800 | 42700 | 42600 | 42700 | 42550 | 104 |
| 615 | 20240119 | 100500 | 4134262500 | 42700 | 42600 | 42700 | 42500 | 1992 |
| 616 | 20240119 | 100400 | 4049504900 | 42600 | 42750 | 42750 | 42600 | 482 |
| 617 | 20240119 | 100300 | 4028944100 | 42750 | 42800 | 42800 | 42750 | 220 |
| 618 | 20240119 | 100200 | 4019533900 | 42800 | 42800 | 42800 | 42750 | 217 |
| 619 | 20240119 | 100100 | 4010246350 | 42800 | 42750 | 42950 | 42750 | 1929 |
| 620 | 20240119 | 100000 | 3927587050 | 42750 | 42550 | 42750 | 42550 | 2481 |
| 621 | 20240119 | 095900 | 3821835600 | 42550 | 42600 | 42600 | 42550 | 903 |
| 622 | 20240119 | 095800 | 3783412700 | 42650 | 42550 | 42650 | 42550 | 731 |
| 623 | 20240119 | 095700 | 3752291550 | 42600 | 42600 | 42650 | 42550 | 590 |
| 624 | 20240119 | 095600 | 3727172750 | 42600 | 42600 | 42650 | 42600 | 373 |
| 625 | 20240119 | 095500 | 3711278700 | 42600 | 42650 | 42700 | 42600 | 1259 |
| 626 | 20240119 | 095400 | 3657627550 | 42600 | 42500 | 42650 | 42500 | 1095 |
| 627 | 20240119 | 095300 | 3611009000 | 42500 | 42600 | 42650 | 42500 | 2451 |
| 628 | 20240119 | 095200 | 3506752150 | 42650 | 42750 | 42750 | 42600 | 1645 |
| 629 | 20240119 | 095100 | 3436511700 | 42750 | 42750 | 42800 | 42700 | 291 |
| 630 | 20240119 | 095000 | 3424075200 | 42750 | 42750 | 42800 | 42750 | 908 |
| 631 | 20240119 | 094900 | 3385258100 | 42750 | 42900 | 42900 | 42750 | 2711 |
| 632 | 20240119 | 094800 | 3269156300 | 42900 | 42900 | 42900 | 42900 | 357 |
| 633 | 20240119 | 094700 | 3253841000 | 42900 | 43000 | 43000 | 42900 | 332 |
| 634 | 20240119 | 094600 | 3239589200 | 42950 | 42950 | 43000 | 42950 | 108 |
| 635 | 20240119 | 094500 | 3234950550 | 42950 | 42850 | 42950 | 42850 | 764 |
| 636 | 20240119 | 094400 | 3202165250 | 42900 | 42800 | 42900 | 42800 | 428 |
| 637 | 20240119 | 094300 | 3183824650 | 42850 | 42850 | 42850 | 42800 | 221 |
| 638 | 20240119 | 094200 | 3174357100 | 42850 | 42900 | 42900 | 42800 | 844 |
| 639 | 20240119 | 094100 | 3138188900 | 42850 | 42800 | 42900 | 42800 | 486 |
| 640 | 20240119 | 094000 | 3117368700 | 42850 | 42900 | 42900 | 42800 | 526 |
| 641 | 20240119 | 093900 | 3094834800 | 42850 | 42850 | 42900 | 42800 | 974 |
| 642 | 20240119 | 093800 | 3053101000 | 42800 | 42900 | 42950 | 42800 | 1840 |
| 643 | 20240119 | 093700 | 2974271800 | 42900 | 42850 | 43000 | 42850 | 662 |
| 644 | 20240119 | 093600 | 2945858200 | 42900 | 43000 | 43000 | 42850 | 5257 |
| 645 | 20240119 | 093500 | 2720039800 | 43000 | 43050 | 43050 | 43000 | 591 |
| 646 | 20240119 | 093400 | 2694599550 | 43000 | 43100 | 43200 | 43000 | 1371 |
| 647 | 20240119 | 093300 | 2635544000 | 43100 | 43250 | 43250 | 43100 | 715 |
| 648 | 20240119 | 093200 | 2604640750 | 43250 | 43300 | 43300 | 43200 | 419 |
| 649 | 20240119 | 093100 | 2586518450 | 43250 | 43400 | 43400 | 43250 | 399 |
| 650 | 20240119 | 093000 | 2569238150 | 43450 | 43150 | 43500 | 43150 | 9087 |
| 651 | 20240119 | 092900 | 2175421000 | 43100 | 43000 | 43150 | 42950 | 1578 |
| 652 | 20240119 | 092800 | 2107512750 | 43000 | 43050 | 43050 | 43000 | 266 |
| 653 | 20240119 | 092700 | 2096062500 | 43050 | 43100 | 43100 | 43050 | 550 |
| 654 | 20240119 | 092600 | 2072362350 | 43100 | 43000 | 43100 | 43000 | 1044 |
| 655 | 20240119 | 092500 | 2027401800 | 43000 | 43050 | 43050 | 42950 | 1070 |
| 656 | 20240119 | 092400 | 1981404300 | 43050 | 43000 | 43050 | 42950 | 659 |
| 657 | 20240119 | 092300 | 1953068000 | 43000 | 43050 | 43050 | 42950 | 2076 |
| 658 | 20240119 | 092200 | 1863798100 | 43050 | 43150 | 43150 | 43050 | 809 |
| 659 | 20240119 | 092100 | 1828949000 | 43050 | 43050 | 43150 | 43050 | 1000 |
| 660 | 20240119 | 092000 | 1785870900 | 43100 | 43150 | 43150 | 43050 | 1038 |
| 661 | 20240119 | 091900 | 1741159200 | 43150 | 43150 | 43150 | 43050 | 736 |
| 662 | 20240119 | 091800 | 1709433000 | 43200 | 43250 | 43300 | 43150 | 1105 |
| 663 | 20240119 | 091700 | 1661656350 | 43250 | 43200 | 43250 | 43150 | 773 |
| 664 | 20240119 | 091600 | 1628241650 | 43150 | 42950 | 43150 | 42950 | 1393 |
| 665 | 20240119 | 091500 | 1568306800 | 43000 | 43000 | 43000 | 42900 | 2834 |
| 666 | 20240119 | 091400 | 1446573350 | 43000 | 42950 | 43000 | 42950 | 1347 |
| 667 | 20240119 | 091300 | 1388661000 | 43000 | 43000 | 43050 | 42950 | 899 |
| 668 | 20240119 | 091200 | 1350020650 | 43000 | 43050 | 43100 | 43000 | 1529 |
| 669 | 20240119 | 091100 | 1284229700 | 43000 | 43200 | 43250 | 43000 | 1657 |
| 670 | 20240119 | 091000 | 1212723100 | 43200 | 43200 | 43350 | 43200 | 755 |
| 671 | 20240119 | 090900 | 1180054900 | 43200 | 43350 | 43400 | 43200 | 2240 |
| 672 | 20240119 | 090800 | 1082974150 | 43350 | 43200 | 43350 | 43200 | 973 |
| 673 | 20240119 | 090700 | 1040885400 | 43250 | 43200 | 43250 | 43100 | 1329 |
| 674 | 20240119 | 090600 | 983546650 | 43200 | 43300 | 43350 | 43100 | 791 |
| 675 | 20240119 | 090500 | 949394500 | 43050 | 43350 | 43400 | 43050 | 2578 |
| 676 | 20240119 | 090400 | 837885200 | 43350 | 43150 | 43350 | 43050 | 5658 |
| 677 | 20240119 | 090300 | 593305450 | 43150 | 43100 | 43200 | 42950 | 1366 |
| 678 | 20240119 | 090200 | 534475400 | 43150 | 43100 | 43250 | 43050 | 3862 |
| 679 | 20240119 | 090100 | 367742150 | 43100 | 42850 | 43150 | 42800 | 3156 |
| 680 | 20240119 | 090000 | 231939950 | 42850 | 43000 | 43000 | 42850 | 4577 |