38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 205000 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 10281 |
| 3 | 20240119 | 204900 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 4 | 20240119 | 204800 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 5 | 20240119 | 204700 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 6 | 20240119 | 204600 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 7 | 20240119 | 204500 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 8 | 20240119 | 204400 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 9 | 20240119 | 204300 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 10 | 20240119 | 204200 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 11 | 20240119 | 204100 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 12 | 20240119 | 204000 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 13 | 20240119 | 203900 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 14 | 20240119 | 203800 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 15 | 20240119 | 203700 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 16 | 20240119 | 203600 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 17 | 20240119 | 203500 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 18 | 20240119 | 203400 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 19 | 20240119 | 203300 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 20 | 20240119 | 203200 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 21 | 20240119 | 203100 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 22 | 20240119 | 203000 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 23 | 20240119 | 202900 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 24 | 20240119 | 202800 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 25 | 20240119 | 202700 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 26 | 20240119 | 202600 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 27 | 20240119 | 202500 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 28 | 20240119 | 202400 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 29 | 20240119 | 202300 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 30 | 20240119 | 202200 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 31 | 20240119 | 202100 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 32 | 20240119 | 202000 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 10281 |
| 33 | 20240119 | 201900 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 34 | 20240119 | 201800 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 35 | 20240119 | 201700 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 36 | 20240119 | 201600 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 37 | 20240119 | 201500 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 38 | 20240119 | 201400 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 39 | 20240119 | 201300 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 40 | 20240119 | 201200 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 41 | 20240119 | 201100 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 42 | 20240119 | 201000 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 43 | 20240119 | 200900 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 44 | 20240119 | 200800 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 45 | 20240119 | 200700 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 46 | 20240119 | 200600 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 47 | 20240119 | 200500 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 48 | 20240119 | 200400 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 49 | 20240119 | 200300 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 50 | 20240119 | 200200 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 51 | 20240119 | 200100 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 52 | 20240119 | 200000 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 53 | 20240119 | 195900 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 54 | 20240119 | 195800 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 55 | 20240119 | 195700 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 56 | 20240119 | 195600 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 57 | 20240119 | 195500 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 58 | 20240119 | 195400 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 59 | 20240119 | 195300 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 60 | 20240119 | 195200 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 61 | 20240119 | 195100 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 62 | 20240119 | 195000 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 10281 |
| 63 | 20240119 | 194900 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 64 | 20240119 | 194800 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 65 | 20240119 | 194700 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 66 | 20240119 | 194600 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 67 | 20240119 | 194500 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 68 | 20240119 | 194400 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 69 | 20240119 | 194300 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 70 | 20240119 | 194200 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 71 | 20240119 | 194100 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 72 | 20240119 | 194000 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 73 | 20240119 | 193900 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 74 | 20240119 | 193800 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 75 | 20240119 | 193700 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 76 | 20240119 | 193600 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 77 | 20240119 | 193500 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 78 | 20240119 | 193400 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 79 | 20240119 | 193300 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 80 | 20240119 | 193200 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 81 | 20240119 | 193100 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 82 | 20240119 | 193000 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 83 | 20240119 | 192900 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 84 | 20240119 | 192800 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 85 | 20240119 | 192700 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 86 | 20240119 | 192600 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 87 | 20240119 | 192500 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 88 | 20240119 | 192400 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 89 | 20240119 | 192300 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 90 | 20240119 | 192200 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 91 | 20240119 | 192100 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 92 | 20240119 | 192000 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 10281 |
| 93 | 20240119 | 191900 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 94 | 20240119 | 191800 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 95 | 20240119 | 191700 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 96 | 20240119 | 191600 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 97 | 20240119 | 191500 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 98 | 20240119 | 191400 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 99 | 20240119 | 191300 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 100 | 20240119 | 191200 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 101 | 20240119 | 191100 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 102 | 20240119 | 191000 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 103 | 20240119 | 190900 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 104 | 20240119 | 190800 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 105 | 20240119 | 190700 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 106 | 20240119 | 190600 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 107 | 20240119 | 190500 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 108 | 20240119 | 190400 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 109 | 20240119 | 190300 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 110 | 20240119 | 190200 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 111 | 20240119 | 190100 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 112 | 20240119 | 190000 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 113 | 20240119 | 185900 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 114 | 20240119 | 185800 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 115 | 20240119 | 185700 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 116 | 20240119 | 185600 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 117 | 20240119 | 185500 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 118 | 20240119 | 185400 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 119 | 20240119 | 185300 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 120 | 20240119 | 185200 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 121 | 20240119 | 185100 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 122 | 20240119 | 185000 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 10281 |
| 123 | 20240119 | 184900 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 124 | 20240119 | 184800 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 125 | 20240119 | 184700 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 126 | 20240119 | 184600 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 127 | 20240119 | 184500 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 128 | 20240119 | 184400 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 129 | 20240119 | 184300 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 130 | 20240119 | 184200 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 131 | 20240119 | 184100 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 132 | 20240119 | 184000 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 133 | 20240119 | 183900 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 134 | 20240119 | 183800 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 135 | 20240119 | 183700 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 136 | 20240119 | 183600 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 137 | 20240119 | 183500 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 138 | 20240119 | 183400 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 139 | 20240119 | 183300 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 140 | 20240119 | 183200 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 141 | 20240119 | 183100 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 142 | 20240119 | 183000 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 143 | 20240119 | 182900 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 144 | 20240119 | 182800 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 145 | 20240119 | 182700 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 146 | 20240119 | 182600 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 147 | 20240119 | 182500 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 148 | 20240119 | 182400 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 149 | 20240119 | 182300 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 150 | 20240119 | 182200 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 151 | 20240119 | 182100 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 152 | 20240119 | 182000 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 10281 |
| 153 | 20240119 | 181900 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 154 | 20240119 | 181800 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 155 | 20240119 | 181700 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 156 | 20240119 | 181600 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 157 | 20240119 | 181500 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 158 | 20240119 | 181400 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 159 | 20240119 | 181300 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 160 | 20240119 | 181200 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 161 | 20240119 | 181100 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 162 | 20240119 | 181000 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 163 | 20240119 | 180900 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 164 | 20240119 | 180800 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 165 | 20240119 | 180700 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 166 | 20240119 | 180600 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 167 | 20240119 | 180500 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 168 | 20240119 | 180400 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 169 | 20240119 | 180300 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 170 | 20240119 | 180200 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 171 | 20240119 | 180100 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 172 | 20240119 | 180000 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 173 | 20240119 | 175900 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 174 | 20240119 | 175800 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 175 | 20240119 | 175700 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 176 | 20240119 | 175600 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 177 | 20240119 | 175500 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 178 | 20240119 | 175400 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 179 | 20240119 | 175300 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 180 | 20240119 | 175200 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 181 | 20240119 | 175100 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 182 | 20240119 | 175000 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 10281 |
| 183 | 20240119 | 174900 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 184 | 20240119 | 174800 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 185 | 20240119 | 174700 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 186 | 20240119 | 174600 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 187 | 20240119 | 174500 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 188 | 20240119 | 174400 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 189 | 20240119 | 174300 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 190 | 20240119 | 174200 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 191 | 20240119 | 174100 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 192 | 20240119 | 174000 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 193 | 20240119 | 173900 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 194 | 20240119 | 173800 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 195 | 20240119 | 173700 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 196 | 20240119 | 173600 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 197 | 20240119 | 173500 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 198 | 20240119 | 173400 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 199 | 20240119 | 173300 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 200 | 20240119 | 173200 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 201 | 20240119 | 173100 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 202 | 20240119 | 173000 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 203 | 20240119 | 172900 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 204 | 20240119 | 172800 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 205 | 20240119 | 172700 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 206 | 20240119 | 172600 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 207 | 20240119 | 172500 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 208 | 20240119 | 172400 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 209 | 20240119 | 172300 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 210 | 20240119 | 172200 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 211 | 20240119 | 172100 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 212 | 20240119 | 172000 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 10281 |
| 213 | 20240119 | 171900 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 214 | 20240119 | 171800 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 215 | 20240119 | 171700 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 216 | 20240119 | 171600 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 217 | 20240119 | 171500 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 218 | 20240119 | 171400 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 219 | 20240119 | 171300 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 220 | 20240119 | 171200 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 221 | 20240119 | 171100 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 222 | 20240119 | 171000 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 223 | 20240119 | 170900 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 224 | 20240119 | 170800 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 225 | 20240119 | 170700 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 226 | 20240119 | 170600 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 227 | 20240119 | 170500 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 228 | 20240119 | 170400 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 229 | 20240119 | 170300 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 230 | 20240119 | 170200 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 231 | 20240119 | 170100 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 232 | 20240119 | 170000 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 233 | 20240119 | 165900 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 234 | 20240119 | 165800 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 235 | 20240119 | 165700 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 236 | 20240119 | 165600 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 237 | 20240119 | 165500 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 238 | 20240119 | 165400 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 239 | 20240119 | 165300 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 240 | 20240119 | 165200 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 241 | 20240119 | 165100 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 242 | 20240119 | 165000 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 10281 |
| 243 | 20240119 | 164900 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 244 | 20240119 | 164800 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 245 | 20240119 | 164700 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 246 | 20240119 | 164600 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 247 | 20240119 | 164500 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 248 | 20240119 | 164400 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 249 | 20240119 | 164300 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 250 | 20240119 | 164200 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 251 | 20240119 | 164100 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 252 | 20240119 | 164000 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 253 | 20240119 | 163900 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 254 | 20240119 | 163800 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 255 | 20240119 | 163700 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 256 | 20240119 | 163600 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 257 | 20240119 | 163500 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 258 | 20240119 | 163400 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 259 | 20240119 | 163300 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 260 | 20240119 | 163200 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 261 | 20240119 | 163100 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 262 | 20240119 | 163000 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 263 | 20240119 | 162900 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 264 | 20240119 | 162800 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 265 | 20240119 | 162700 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 266 | 20240119 | 162600 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 267 | 20240119 | 162500 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 268 | 20240119 | 162400 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 269 | 20240119 | 162300 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 270 | 20240119 | 162200 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 271 | 20240119 | 162100 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 272 | 20240119 | 162000 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 10281 |
| 273 | 20240119 | 161900 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 274 | 20240119 | 161800 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 275 | 20240119 | 161700 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 276 | 20240119 | 161600 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 277 | 20240119 | 161500 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 278 | 20240119 | 161400 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 279 | 20240119 | 161300 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 280 | 20240119 | 161200 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 281 | 20240119 | 161100 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 282 | 20240119 | 161000 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 283 | 20240119 | 160900 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 284 | 20240119 | 160800 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 285 | 20240119 | 160700 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 286 | 20240119 | 160600 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 287 | 20240119 | 160500 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 288 | 20240119 | 160400 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 289 | 20240119 | 160300 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 290 | 20240119 | 160200 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 291 | 20240119 | 160100 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 292 | 20240119 | 160000 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 293 | 20240119 | 155900 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 294 | 20240119 | 155800 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 295 | 20240119 | 155700 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 296 | 20240119 | 155600 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 297 | 20240119 | 155500 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 298 | 20240119 | 155400 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 299 | 20240119 | 155300 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 300 | 20240119 | 155200 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 301 | 20240119 | 155100 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 302 | 20240119 | 155000 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 10281 |
| 303 | 20240119 | 154900 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 304 | 20240119 | 154800 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 305 | 20240119 | 154700 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 306 | 20240119 | 154600 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 307 | 20240119 | 154500 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 308 | 20240119 | 154400 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 309 | 20240119 | 154300 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 310 | 20240119 | 154200 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 311 | 20240119 | 154100 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 312 | 20240119 | 154000 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 313 | 20240119 | 153900 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 314 | 20240119 | 153800 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 315 | 20240119 | 153700 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 316 | 20240119 | 153600 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 317 | 20240119 | 153500 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 318 | 20240119 | 153400 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 319 | 20240119 | 153300 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 320 | 20240119 | 153200 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 321 | 20240119 | 153100 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 322 | 20240119 | 153000 | 14754760500 | 33950 | 33950 | 33950 | 33950 | 10281 |
| 323 | 20240119 | 152900 | 14405720550 | 33950 | 33950 | 33950 | 33950 | 0 |
| 324 | 20240119 | 152800 | 14405720550 | 33950 | 33950 | 33950 | 33950 | 0 |
| 325 | 20240119 | 152700 | 14405720550 | 33950 | 33950 | 33950 | 33950 | 0 |
| 326 | 20240119 | 152600 | 14405720550 | 33950 | 33950 | 33950 | 33950 | 0 |
| 327 | 20240119 | 152500 | 14405720550 | 33950 | 33950 | 33950 | 33950 | 0 |
| 328 | 20240119 | 152400 | 14405720550 | 33950 | 33950 | 33950 | 33950 | 0 |
| 329 | 20240119 | 152300 | 14405720550 | 33950 | 33950 | 33950 | 33950 | 0 |
| 330 | 20240119 | 152200 | 14405720550 | 33950 | 33950 | 33950 | 33950 | 0 |
| 331 | 20240119 | 152100 | 14405720550 | 33950 | 33950 | 33950 | 33950 | 0 |
| 332 | 20240119 | 152000 | 14405720550 | 33950 | 33950 | 33950 | 33950 | 0 |
| 333 | 20240119 | 151900 | 14405720550 | 33950 | 33850 | 34000 | 33850 | 1844 |
| 334 | 20240119 | 151800 | 14343218500 | 33900 | 33950 | 34050 | 33800 | 2309 |
| 335 | 20240119 | 151700 | 14264958250 | 33850 | 34000 | 34000 | 33750 | 3037 |
| 336 | 20240119 | 151600 | 14162142250 | 33950 | 34100 | 34100 | 33900 | 1892 |
| 337 | 20240119 | 151500 | 14097858650 | 34100 | 34000 | 34100 | 34000 | 509 |
| 338 | 20240119 | 151400 | 14080515300 | 34000 | 34050 | 34100 | 34000 | 508 |
| 339 | 20240119 | 151300 | 14063222300 | 34000 | 34000 | 34050 | 33950 | 819 |
| 340 | 20240119 | 151200 | 14035369050 | 33950 | 34000 | 34100 | 33900 | 742 |
| 341 | 20240119 | 151100 | 14010159350 | 34050 | 34050 | 34100 | 34000 | 638 |
| 342 | 20240119 | 151000 | 13988438650 | 33900 | 34000 | 34050 | 33900 | 1409 |
| 343 | 20240119 | 150900 | 13940540700 | 34000 | 33950 | 34000 | 33950 | 1680 |
| 344 | 20240119 | 150800 | 13883422550 | 34000 | 34000 | 34000 | 33900 | 471 |
| 345 | 20240119 | 150700 | 13867416400 | 34000 | 33900 | 34100 | 33900 | 1311 |
| 346 | 20240119 | 150600 | 13822890850 | 33900 | 34000 | 34000 | 33900 | 623 |
| 347 | 20240119 | 150500 | 13801729950 | 34100 | 34150 | 34150 | 34000 | 906 |
| 348 | 20240119 | 150400 | 13770857800 | 34050 | 34200 | 34200 | 34050 | 1111 |
| 349 | 20240119 | 150300 | 13732940100 | 34200 | 34150 | 34200 | 34150 | 2013 |
| 350 | 20240119 | 150200 | 13664114500 | 34150 | 34150 | 34200 | 34100 | 1904 |
| 351 | 20240119 | 150100 | 13599054300 | 34150 | 34150 | 34200 | 34100 | 3098 |
| 352 | 20240119 | 150000 | 13493204050 | 34200 | 34200 | 34200 | 34150 | 1822 |
| 353 | 20240119 | 145900 | 13430899400 | 34150 | 34150 | 34200 | 34100 | 2328 |
| 354 | 20240119 | 145800 | 13351336850 | 34150 | 34150 | 34200 | 34150 | 2299 |
| 355 | 20240119 | 145700 | 13272818050 | 34150 | 34100 | 34150 | 34100 | 2325 |
| 356 | 20240119 | 145600 | 13193523900 | 34100 | 34100 | 34100 | 34050 | 2145 |
| 357 | 20240119 | 145500 | 13120407450 | 34100 | 34050 | 34100 | 34000 | 2597 |
| 358 | 20240119 | 145400 | 13031967400 | 34000 | 33950 | 34050 | 33950 | 3284 |
| 359 | 20240119 | 145300 | 12920347150 | 33950 | 33900 | 34000 | 33900 | 585 |
| 360 | 20240119 | 145200 | 12900486500 | 33900 | 34000 | 34000 | 33900 | 514 |
| 361 | 20240119 | 145100 | 12883033400 | 33950 | 33950 | 34000 | 33900 | 447 |
| 362 | 20240119 | 145000 | 12867854300 | 33950 | 34000 | 34000 | 33850 | 1099 |
| 363 | 20240119 | 144900 | 12830563700 | 33950 | 33950 | 34000 | 33900 | 397 |
| 364 | 20240119 | 144800 | 12817070850 | 34000 | 33950 | 34000 | 33900 | 700 |
| 365 | 20240119 | 144700 | 12793291550 | 34000 | 34000 | 34000 | 33900 | 1062 |
| 366 | 20240119 | 144600 | 12757234250 | 34000 | 34000 | 34050 | 33950 | 910 |
| 367 | 20240119 | 144500 | 12726295000 | 34000 | 34000 | 34050 | 33950 | 743 |
| 368 | 20240119 | 144400 | 12701030750 | 33950 | 34000 | 34050 | 33950 | 471 |
| 369 | 20240119 | 144300 | 12685012750 | 34000 | 34000 | 34000 | 33950 | 1630 |
| 370 | 20240119 | 144200 | 12629602700 | 33950 | 33950 | 34000 | 33950 | 519 |
| 371 | 20240119 | 144100 | 12611967900 | 33900 | 34000 | 34000 | 33900 | 389 |
| 372 | 20240119 | 144000 | 12598755400 | 34000 | 34000 | 34050 | 34000 | 362 |
| 373 | 20240119 | 143900 | 12586446900 | 34000 | 33900 | 34000 | 33900 | 1065 |
| 374 | 20240119 | 143800 | 12550257900 | 34000 | 34050 | 34050 | 33900 | 914 |
| 375 | 20240119 | 143700 | 12519195550 | 34050 | 34050 | 34050 | 34000 | 580 |
| 376 | 20240119 | 143600 | 12499446750 | 34000 | 34000 | 34050 | 34000 | 503 |
| 377 | 20240119 | 143500 | 12482326550 | 34050 | 34000 | 34050 | 34000 | 820 |
| 378 | 20240119 | 143400 | 12454423850 | 34000 | 34050 | 34050 | 34000 | 2291 |
| 379 | 20240119 | 143300 | 12376478300 | 34050 | 34000 | 34050 | 34000 | 1423 |
| 380 | 20240119 | 143200 | 12328047150 | 34000 | 34000 | 34050 | 33900 | 3459 |
| 381 | 20240119 | 143100 | 12210458850 | 33950 | 34000 | 34000 | 33900 | 1822 |
| 382 | 20240119 | 143000 | 12148594200 | 34000 | 34000 | 34000 | 33950 | 1265 |
| 383 | 20240119 | 142900 | 12105594800 | 34000 | 33950 | 34000 | 33900 | 1631 |
| 384 | 20240119 | 142800 | 12050215350 | 33950 | 33950 | 33950 | 33900 | 1012 |
| 385 | 20240119 | 142700 | 12015864600 | 33950 | 33850 | 33950 | 33850 | 3886 |
| 386 | 20240119 | 142600 | 11884139500 | 33850 | 33900 | 33900 | 33850 | 731 |
| 387 | 20240119 | 142500 | 11859387350 | 33900 | 33850 | 33900 | 33750 | 1003 |
| 388 | 20240119 | 142400 | 11825438050 | 33850 | 33850 | 33900 | 33850 | 2249 |
| 389 | 20240119 | 142300 | 11749225500 | 33850 | 33850 | 33850 | 33850 | 254 |
| 390 | 20240119 | 142200 | 11740627600 | 33850 | 33900 | 33900 | 33650 | 900 |
| 391 | 20240119 | 142100 | 11710219400 | 33900 | 33850 | 33900 | 33850 | 776 |
| 392 | 20240119 | 142000 | 11683923300 | 33900 | 33900 | 33900 | 33850 | 1124 |
| 393 | 20240119 | 141900 | 11645830700 | 33900 | 33850 | 33900 | 33850 | 794 |
| 394 | 20240119 | 141800 | 11618933150 | 33850 | 33900 | 33900 | 33850 | 794 |
| 395 | 20240119 | 141700 | 11592039300 | 33900 | 33900 | 33900 | 33850 | 1093 |
| 396 | 20240119 | 141600 | 11554993550 | 33950 | 33950 | 33950 | 33850 | 2443 |
| 397 | 20240119 | 141500 | 11472178150 | 33950 | 33900 | 33950 | 33900 | 1211 |
| 398 | 20240119 | 141400 | 11431090650 | 33900 | 33900 | 33950 | 33850 | 1258 |
| 399 | 20240119 | 141300 | 11388442400 | 33900 | 33900 | 33900 | 33850 | 1052 |
| 400 | 20240119 | 141200 | 11352780800 | 33900 | 33850 | 33900 | 33800 | 790 |
| 401 | 20240119 | 141100 | 11326039500 | 33850 | 33800 | 33850 | 33750 | 896 |
| 402 | 20240119 | 141000 | 11295744050 | 33800 | 33700 | 33800 | 33700 | 1036 |
| 403 | 20240119 | 140900 | 11260757400 | 33750 | 33650 | 33750 | 33650 | 1119 |
| 404 | 20240119 | 140800 | 11223043200 | 33650 | 33750 | 33800 | 33650 | 1366 |
| 405 | 20240119 | 140700 | 11176979200 | 33750 | 33750 | 33800 | 33700 | 691 |
| 406 | 20240119 | 140600 | 11153652800 | 33750 | 33750 | 33800 | 33600 | 817 |
| 407 | 20240119 | 140500 | 11126132750 | 33750 | 33800 | 33850 | 33650 | 1415 |
| 408 | 20240119 | 140400 | 11078413250 | 33800 | 33750 | 33850 | 33750 | 1266 |
| 409 | 20240119 | 140300 | 11035606100 | 33750 | 33750 | 33800 | 33500 | 4393 |
| 410 | 20240119 | 140200 | 10887807750 | 33800 | 33600 | 33800 | 33600 | 872 |
| 411 | 20240119 | 140100 | 10858357850 | 33600 | 33850 | 33850 | 33600 | 1342 |
| 412 | 20240119 | 140000 | 10813108650 | 33800 | 33850 | 33850 | 33800 | 1211 |
| 413 | 20240119 | 135900 | 10772161550 | 33850 | 33800 | 33900 | 33750 | 1206 |
| 414 | 20240119 | 135800 | 10731338900 | 33800 | 33750 | 33850 | 33650 | 4387 |
| 415 | 20240119 | 135700 | 10583427400 | 33750 | 33900 | 33950 | 33700 | 1976 |
| 416 | 20240119 | 135600 | 10516533900 | 33950 | 33900 | 34000 | 33900 | 1534 |
| 417 | 20240119 | 135500 | 10464473650 | 33950 | 34150 | 34200 | 33800 | 2416 |
| 418 | 20240119 | 135400 | 10382297250 | 34200 | 34300 | 34300 | 34150 | 5448 |
| 419 | 20240119 | 135300 | 10195771000 | 34250 | 34100 | 34300 | 34100 | 6880 |
| 420 | 20240119 | 135200 | 9960374850 | 34150 | 34000 | 34200 | 33950 | 15036 |
| 421 | 20240119 | 135100 | 9448179400 | 34000 | 34000 | 34000 | 33950 | 4821 |
| 422 | 20240119 | 135000 | 9284283500 | 34000 | 34000 | 34000 | 33950 | 2188 |
| 423 | 20240119 | 134900 | 9209937650 | 33950 | 34000 | 34000 | 33900 | 1881 |
| 424 | 20240119 | 134800 | 9146011150 | 33950 | 34000 | 34000 | 33900 | 3169 |
| 425 | 20240119 | 134700 | 9038352000 | 34000 | 34000 | 34000 | 33850 | 8137 |
| 426 | 20240119 | 134600 | 8761925400 | 34000 | 34000 | 34000 | 33950 | 2474 |
| 427 | 20240119 | 134500 | 8677824650 | 34000 | 33950 | 34000 | 33900 | 3165 |
| 428 | 20240119 | 134400 | 8570416800 | 33950 | 33950 | 33950 | 33850 | 4152 |
| 429 | 20240119 | 134300 | 8429521350 | 33900 | 33900 | 33950 | 33800 | 2778 |
| 430 | 20240119 | 134200 | 8335348300 | 33900 | 33900 | 33950 | 33900 | 2125 |
| 431 | 20240119 | 134100 | 8263233150 | 33950 | 33850 | 33950 | 33800 | 2932 |
| 432 | 20240119 | 134000 | 8163851600 | 33850 | 33850 | 33900 | 33800 | 1892 |
| 433 | 20240119 | 133900 | 8099808950 | 33850 | 33850 | 33900 | 33850 | 2227 |
| 434 | 20240119 | 133800 | 8024374600 | 33850 | 33900 | 33900 | 33800 | 2914 |
| 435 | 20240119 | 133700 | 7925668350 | 33900 | 33800 | 33900 | 33750 | 8912 |
| 436 | 20240119 | 133600 | 7623985800 | 33800 | 33650 | 33800 | 33650 | 5827 |
| 437 | 20240119 | 133500 | 7427304400 | 33650 | 33500 | 33700 | 33500 | 1661 |
| 438 | 20240119 | 133400 | 7371447850 | 33500 | 33600 | 33700 | 33300 | 5679 |
| 439 | 20240119 | 133300 | 7180970300 | 33650 | 33700 | 33750 | 33600 | 2103 |
| 440 | 20240119 | 133200 | 7110109250 | 33750 | 33750 | 33800 | 33650 | 4283 |
| 441 | 20240119 | 133100 | 6965584450 | 33750 | 33700 | 33750 | 33700 | 5312 |
| 442 | 20240119 | 133000 | 6786388000 | 33700 | 33650 | 33700 | 33600 | 5341 |
| 443 | 20240119 | 132900 | 6606506400 | 33650 | 33600 | 33650 | 33550 | 5491 |
| 444 | 20240119 | 132800 | 6421901900 | 33550 | 33550 | 33600 | 33500 | 5799 |
| 445 | 20240119 | 132700 | 6227183000 | 33500 | 33500 | 33550 | 33400 | 6488 |
| 446 | 20240119 | 132600 | 6009817850 | 33450 | 33400 | 33500 | 33400 | 9908 |
| 447 | 20240119 | 132500 | 5678293550 | 33400 | 33400 | 33450 | 33250 | 4749 |
| 448 | 20240119 | 132400 | 5519666750 | 33450 | 33350 | 33450 | 33300 | 6619 |
| 449 | 20240119 | 132300 | 5298678050 | 33250 | 33250 | 33400 | 33250 | 3480 |
| 450 | 20240119 | 132200 | 5182628850 | 33300 | 33350 | 33400 | 33250 | 5229 |
| 451 | 20240119 | 132100 | 5008384600 | 33400 | 33300 | 33400 | 33250 | 8688 |
| 452 | 20240119 | 132000 | 4718877900 | 33250 | 33150 | 33300 | 32950 | 6603 |
| 453 | 20240119 | 131900 | 4499612550 | 33200 | 33050 | 33200 | 33050 | 4338 |
| 454 | 20240119 | 131800 | 4355941950 | 33050 | 33000 | 33050 | 33000 | 7071 |
| 455 | 20240119 | 131700 | 4122439300 | 33000 | 32850 | 33000 | 32850 | 8934 |
| 456 | 20240119 | 131600 | 3828289500 | 32800 | 32800 | 32800 | 32800 | 826 |
| 457 | 20240119 | 131500 | 3801196700 | 32750 | 32750 | 32800 | 32750 | 190 |
| 458 | 20240119 | 131400 | 3794970700 | 32800 | 32800 | 32800 | 32800 | 116 |
| 459 | 20240119 | 131300 | 3791165900 | 32800 | 32800 | 32800 | 32800 | 70 |
| 460 | 20240119 | 131200 | 3788869900 | 32800 | 32800 | 32800 | 32750 | 1008 |
| 461 | 20240119 | 131100 | 3755847950 | 32800 | 32800 | 32800 | 32800 | 290 |
| 462 | 20240119 | 131000 | 3746335950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 463 | 20240119 | 130900 | 3746335950 | 32800 | 32800 | 32800 | 32800 | 188 |
| 464 | 20240119 | 130800 | 3740169550 | 32750 | 32800 | 32800 | 32750 | 535 |
| 465 | 20240119 | 130700 | 3722644800 | 32800 | 32850 | 32850 | 32800 | 739 |
| 466 | 20240119 | 130600 | 3698395500 | 32800 | 32800 | 32800 | 32800 | 16 |
| 467 | 20240119 | 130500 | 3697870700 | 32850 | 32850 | 32850 | 32800 | 338 |
| 468 | 20240119 | 130400 | 3686774150 | 32850 | 32850 | 32850 | 32850 | 2 |
| 469 | 20240119 | 130300 | 3686708450 | 32850 | 32800 | 32850 | 32800 | 21 |
| 470 | 20240119 | 130200 | 3686019500 | 32850 | 32900 | 32900 | 32850 | 618 |
| 471 | 20240119 | 130100 | 3665710100 | 32900 | 32850 | 32900 | 32850 | 767 |
| 472 | 20240119 | 130000 | 3640497400 | 32850 | 32850 | 32850 | 32800 | 454 |
| 473 | 20240119 | 125900 | 3625585700 | 32850 | 32850 | 32850 | 32800 | 1183 |
| 474 | 20240119 | 125800 | 3586756000 | 32850 | 32800 | 32850 | 32800 | 67 |
| 475 | 20240119 | 125700 | 3584557550 | 32800 | 32800 | 32800 | 32800 | 50 |
| 476 | 20240119 | 125600 | 3582917550 | 32800 | 32850 | 32850 | 32800 | 21 |
| 477 | 20240119 | 125500 | 3582228700 | 32850 | 32850 | 32850 | 32850 | 1 |
| 478 | 20240119 | 125400 | 3582195850 | 32850 | 32850 | 32850 | 32850 | 637 |
| 479 | 20240119 | 125300 | 3561270400 | 32900 | 32850 | 32900 | 32850 | 94 |
| 480 | 20240119 | 125200 | 3558182000 | 32850 | 32850 | 32850 | 32850 | 1819 |
| 481 | 20240119 | 125100 | 3498427850 | 32800 | 32750 | 32800 | 32750 | 1585 |
| 482 | 20240119 | 125000 | 3446459850 | 32700 | 32700 | 32700 | 32700 | 42 |
| 483 | 20240119 | 124900 | 3445086450 | 32700 | 32700 | 32700 | 32700 | 153 |
| 484 | 20240119 | 124800 | 3440083350 | 32700 | 32700 | 32700 | 32700 | 1 |
| 485 | 20240119 | 124700 | 3440050650 | 32700 | 32650 | 32700 | 32650 | 114 |
| 486 | 20240119 | 124600 | 3436325500 | 32700 | 32700 | 32700 | 32700 | 61 |
| 487 | 20240119 | 124500 | 3434330800 | 32700 | 32700 | 32700 | 32700 | 10 |
| 488 | 20240119 | 124400 | 3434003800 | 32700 | 32650 | 32700 | 32650 | 5 |
| 489 | 20240119 | 124300 | 3433840350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 490 | 20240119 | 124200 | 3433840350 | 32650 | 32650 | 32700 | 32650 | 712 |
| 491 | 20240119 | 124100 | 3410593050 | 32700 | 32700 | 32700 | 32650 | 193 |
| 492 | 20240119 | 124000 | 3404282450 | 32700 | 32700 | 32700 | 32700 | 5 |
| 493 | 20240119 | 123900 | 3404118950 | 32700 | 32700 | 32700 | 32700 | 24 |
| 494 | 20240119 | 123800 | 3403334150 | 32700 | 32700 | 32700 | 32700 | 107 |
| 495 | 20240119 | 123700 | 3399835250 | 32700 | 32750 | 32750 | 32700 | 265 |
| 496 | 20240119 | 123600 | 3391169600 | 32650 | 32650 | 32650 | 32650 | 200 |
| 497 | 20240119 | 123500 | 3384639600 | 32650 | 32650 | 32650 | 32650 | 60 |
| 498 | 20240119 | 123400 | 3382680600 | 32700 | 32700 | 32700 | 32700 | 93 |
| 499 | 20240119 | 123300 | 3379639500 | 32650 | 32700 | 32700 | 32650 | 86 |
| 500 | 20240119 | 123200 | 3376830300 | 32700 | 32700 | 32700 | 32700 | 450 |
| 501 | 20240119 | 123100 | 3362115300 | 32700 | 32750 | 32750 | 32700 | 6 |
| 502 | 20240119 | 123000 | 3361919050 | 32750 | 32750 | 32750 | 32750 | 0 |
| 503 | 20240119 | 122900 | 3361919050 | 32750 | 32800 | 32800 | 32750 | 65 |
| 504 | 20240119 | 122800 | 3359790050 | 32750 | 32750 | 32750 | 32750 | 90 |
| 505 | 20240119 | 122700 | 3356842550 | 32750 | 32750 | 32750 | 32750 | 148 |
| 506 | 20240119 | 122600 | 3351995550 | 32750 | 32750 | 32750 | 32750 | 84 |
| 507 | 20240119 | 122500 | 3349244550 | 32750 | 32750 | 32750 | 32700 | 654 |
| 508 | 20240119 | 122400 | 3327846000 | 32750 | 32750 | 32750 | 32750 | 96 |
| 509 | 20240119 | 122300 | 3324702000 | 32750 | 32750 | 32750 | 32750 | 40 |
| 510 | 20240119 | 122200 | 3323392000 | 32750 | 32750 | 32750 | 32750 | 132 |
| 511 | 20240119 | 122100 | 3319069000 | 32750 | 32750 | 32750 | 32750 | 282 |
| 512 | 20240119 | 122000 | 3309833500 | 32750 | 32750 | 32800 | 32750 | 179 |
| 513 | 20240119 | 121900 | 3303966200 | 32750 | 32750 | 32750 | 32750 | 109 |
| 514 | 20240119 | 121800 | 3300396450 | 32750 | 32750 | 32800 | 32750 | 951 |
| 515 | 20240119 | 121700 | 3269242150 | 32750 | 32700 | 32750 | 32700 | 30 |
| 516 | 20240119 | 121600 | 3268261100 | 32750 | 32650 | 32750 | 32650 | 75 |
| 517 | 20240119 | 121500 | 3265811100 | 32800 | 32700 | 32800 | 32650 | 345 |
| 518 | 20240119 | 121400 | 3254527700 | 32800 | 32750 | 32800 | 32700 | 149 |
| 519 | 20240119 | 121300 | 3249646500 | 32750 | 32750 | 32750 | 32750 | 53 |
| 520 | 20240119 | 121200 | 3247910750 | 32750 | 32750 | 32750 | 32750 | 10 |
| 521 | 20240119 | 121100 | 3247583250 | 32750 | 32700 | 32750 | 32700 | 282 |
| 522 | 20240119 | 121000 | 3238352800 | 32700 | 32700 | 32700 | 32700 | 107 |
| 523 | 20240119 | 120900 | 3234853900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 524 | 20240119 | 120800 | 3234853900 | 32750 | 32750 | 32750 | 32750 | 137 |
| 525 | 20240119 | 120700 | 3230367150 | 32800 | 32800 | 32800 | 32800 | 15 |
| 526 | 20240119 | 120600 | 3229875150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 527 | 20240119 | 120500 | 3229875150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 528 | 20240119 | 120400 | 3229875150 | 32800 | 32800 | 32800 | 32800 | 74 |
| 529 | 20240119 | 120300 | 3227447950 | 32800 | 32800 | 32800 | 32800 | 493 |
| 530 | 20240119 | 120200 | 3211277550 | 32800 | 32800 | 32800 | 32800 | 212 |
| 531 | 20240119 | 120100 | 3204323950 | 32800 | 32800 | 32800 | 32750 | 77 |
| 532 | 20240119 | 120000 | 3201798500 | 32800 | 32800 | 32800 | 32800 | 542 |
| 533 | 20240119 | 115900 | 3184020900 | 32800 | 32800 | 32800 | 32800 | 4 |
| 534 | 20240119 | 115800 | 3183889700 | 32750 | 32700 | 32800 | 32700 | 232 |
| 535 | 20240119 | 115700 | 3176282750 | 32750 | 32750 | 32750 | 32750 | 88 |
| 536 | 20240119 | 115600 | 3173400750 | 32750 | 32750 | 32800 | 32750 | 180 |
| 537 | 20240119 | 115500 | 3167505600 | 32800 | 32750 | 32800 | 32750 | 3 |
| 538 | 20240119 | 115400 | 3167407250 | 32750 | 32750 | 32750 | 32750 | 51 |
| 539 | 20240119 | 115300 | 3165737000 | 32800 | 32800 | 32800 | 32800 | 3 |
| 540 | 20240119 | 115200 | 3165638600 | 32700 | 32700 | 32700 | 32700 | 100 |
| 541 | 20240119 | 115100 | 3162368600 | 32700 | 32750 | 32750 | 32700 | 775 |
| 542 | 20240119 | 115000 | 3137007100 | 32750 | 32800 | 32800 | 32750 | 128 |
| 543 | 20240119 | 114900 | 3132808750 | 32750 | 32750 | 32750 | 32750 | 181 |
| 544 | 20240119 | 114800 | 3126881000 | 32750 | 32750 | 32750 | 32750 | 290 |
| 545 | 20240119 | 114700 | 3117383500 | 32750 | 32750 | 32750 | 32750 | 0 |
| 546 | 20240119 | 114600 | 3117383500 | 32750 | 32750 | 32750 | 32700 | 675 |
| 547 | 20240119 | 114500 | 3095278900 | 32750 | 32800 | 32800 | 32750 | 5 |
| 548 | 20240119 | 114400 | 3095115000 | 32800 | 32800 | 32800 | 32800 | 2 |
| 549 | 20240119 | 114300 | 3095049400 | 32800 | 32800 | 32800 | 32800 | 35 |
| 550 | 20240119 | 114200 | 3093901400 | 32800 | 32800 | 32800 | 32800 | 11 |
| 551 | 20240119 | 114100 | 3093540600 | 32800 | 32800 | 32800 | 32800 | 281 |
| 552 | 20240119 | 114000 | 3084323800 | 32800 | 32850 | 32850 | 32800 | 13 |
| 553 | 20240119 | 113900 | 3083897250 | 32800 | 32800 | 32800 | 32800 | 109 |
| 554 | 20240119 | 113800 | 3080322050 | 32850 | 32800 | 32850 | 32800 | 663 |
| 555 | 20240119 | 113700 | 3058575400 | 32800 | 32800 | 32800 | 32800 | 194 |
| 556 | 20240119 | 113600 | 3052212200 | 32800 | 32800 | 32800 | 32800 | 127 |
| 557 | 20240119 | 113500 | 3048046600 | 32800 | 32800 | 32800 | 32800 | 2 |
| 558 | 20240119 | 113400 | 3047981000 | 32800 | 32800 | 32800 | 32800 | 1 |
| 559 | 20240119 | 113300 | 3047948200 | 32800 | 32800 | 32800 | 32800 | 3 |
| 560 | 20240119 | 113200 | 3047849800 | 32700 | 32700 | 32700 | 32700 | 1 |
| 561 | 20240119 | 113100 | 3047817100 | 32750 | 32750 | 32750 | 32750 | 578 |
| 562 | 20240119 | 113000 | 3028887600 | 32750 | 32700 | 32750 | 32700 | 154 |
| 563 | 20240119 | 112900 | 3023845200 | 32700 | 32800 | 32800 | 32700 | 163 |
| 564 | 20240119 | 112800 | 3018507100 | 32750 | 32750 | 32750 | 32750 | 14 |
| 565 | 20240119 | 112700 | 3018048600 | 32800 | 32800 | 32800 | 32800 | 2 |
| 566 | 20240119 | 112600 | 3017983000 | 32750 | 32750 | 32750 | 32750 | 2 |
| 567 | 20240119 | 112500 | 3017917500 | 32800 | 32750 | 32800 | 32750 | 316 |
| 568 | 20240119 | 112400 | 3007568350 | 32750 | 32750 | 32800 | 32750 | 6 |
| 569 | 20240119 | 112300 | 3007371700 | 32750 | 32750 | 32750 | 32750 | 134 |
| 570 | 20240119 | 112200 | 3002983200 | 32750 | 32700 | 32750 | 32700 | 462 |
| 571 | 20240119 | 112100 | 2987861550 | 32700 | 32700 | 32700 | 32700 | 607 |
| 572 | 20240119 | 112000 | 2968012650 | 32700 | 32700 | 32700 | 32700 | 2 |
| 573 | 20240119 | 111900 | 2967947250 | 32650 | 32600 | 32650 | 32600 | 138 |
| 574 | 20240119 | 111800 | 2963443050 | 32600 | 32650 | 32650 | 32600 | 6 |
| 575 | 20240119 | 111700 | 2963247400 | 32650 | 32650 | 32650 | 32650 | 3 |
| 576 | 20240119 | 111600 | 2963149450 | 32600 | 32650 | 32650 | 32600 | 273 |
| 577 | 20240119 | 111500 | 2954249400 | 32650 | 32650 | 32650 | 32650 | 79 |
| 578 | 20240119 | 111400 | 2951670050 | 32650 | 32650 | 32650 | 32650 | 113 |
| 579 | 20240119 | 111300 | 2947980600 | 32650 | 32650 | 32650 | 32650 | 53 |
| 580 | 20240119 | 111200 | 2946250150 | 32650 | 32650 | 32650 | 32650 | 2 |
| 581 | 20240119 | 111100 | 2946184850 | 32650 | 32650 | 32650 | 32650 | 10 |
| 582 | 20240119 | 111000 | 2945858350 | 32650 | 32650 | 32650 | 32650 | 22 |
| 583 | 20240119 | 110900 | 2945140050 | 32650 | 32600 | 32650 | 32600 | 31 |
| 584 | 20240119 | 110800 | 2944128900 | 32650 | 32650 | 32650 | 32650 | 35 |
| 585 | 20240119 | 110700 | 2942986150 | 32650 | 32600 | 32650 | 32600 | 8 |
| 586 | 20240119 | 110600 | 2942725250 | 32600 | 32650 | 32650 | 32600 | 37 |
| 587 | 20240119 | 110500 | 2941518700 | 32650 | 32650 | 32650 | 32650 | 109 |
| 588 | 20240119 | 110400 | 2937959850 | 32650 | 32650 | 32650 | 32600 | 125 |
| 589 | 20240119 | 110300 | 2933879600 | 32650 | 32650 | 32650 | 32650 | 8 |
| 590 | 20240119 | 110200 | 2933618400 | 32650 | 32600 | 32650 | 32600 | 362 |
| 591 | 20240119 | 110100 | 2921817150 | 32600 | 32600 | 32650 | 32600 | 15 |
| 592 | 20240119 | 110000 | 2921328050 | 32650 | 32650 | 32650 | 32650 | 6 |
| 593 | 20240119 | 105900 | 2921132150 | 32650 | 32600 | 32650 | 32600 | 736 |
| 594 | 20240119 | 105800 | 2897137950 | 32600 | 32600 | 32600 | 32600 | 42 |
| 595 | 20240119 | 105700 | 2895768750 | 32600 | 32600 | 32600 | 32600 | 29 |
| 596 | 20240119 | 105600 | 2894823350 | 32600 | 32500 | 32600 | 32500 | 28 |
| 597 | 20240119 | 105500 | 2893912600 | 32500 | 32600 | 32600 | 32500 | 1640 |
| 598 | 20240119 | 105400 | 2840582150 | 32600 | 32550 | 32600 | 32550 | 289 |
| 599 | 20240119 | 105300 | 2831175050 | 32550 | 32600 | 32600 | 32550 | 1001 |
| 600 | 20240119 | 105200 | 2798592350 | 32600 | 32600 | 32600 | 32600 | 3 |
| 601 | 20240119 | 105100 | 2798494550 | 32600 | 32550 | 32600 | 32550 | 209 |
| 602 | 20240119 | 105000 | 2791691100 | 32550 | 32600 | 32600 | 32550 | 170 |
| 603 | 20240119 | 104900 | 2786156550 | 32600 | 32600 | 32600 | 32600 | 55 |
| 604 | 20240119 | 104800 | 2784363550 | 32600 | 32600 | 32650 | 32600 | 1360 |
| 605 | 20240119 | 104700 | 2740027450 | 32650 | 32650 | 32650 | 32650 | 1 |
| 606 | 20240119 | 104600 | 2739994800 | 32650 | 32650 | 32650 | 32650 | 3 |
| 607 | 20240119 | 104500 | 2739896850 | 32650 | 32700 | 32700 | 32650 | 80 |
| 608 | 20240119 | 104400 | 2737284750 | 32700 | 32650 | 32700 | 32650 | 97 |
| 609 | 20240119 | 104300 | 2734117650 | 32700 | 32700 | 32700 | 32700 | 15 |
| 610 | 20240119 | 104200 | 2733627150 | 32700 | 32700 | 32700 | 32700 | 0 |
| 611 | 20240119 | 104100 | 2733627150 | 32700 | 32700 | 32700 | 32650 | 203 |
| 612 | 20240119 | 104000 | 2726999050 | 32700 | 32700 | 32700 | 32700 | 20 |
| 613 | 20240119 | 103900 | 2726345050 | 32650 | 32700 | 32700 | 32650 | 595 |
| 614 | 20240119 | 103800 | 2706905450 | 32750 | 32750 | 32750 | 32750 | 3 |
| 615 | 20240119 | 103700 | 2706807200 | 32750 | 32750 | 32750 | 32750 | 7 |
| 616 | 20240119 | 103600 | 2706577950 | 32700 | 32750 | 32750 | 32700 | 114 |
| 617 | 20240119 | 103500 | 2702850100 | 32750 | 32750 | 32750 | 32750 | 5 |
| 618 | 20240119 | 103400 | 2702686350 | 32700 | 32750 | 32750 | 32700 | 11 |
| 619 | 20240119 | 103300 | 2702326600 | 32750 | 32700 | 32750 | 32700 | 184 |
| 620 | 20240119 | 103200 | 2696309500 | 32700 | 32700 | 32700 | 32700 | 7 |
| 621 | 20240119 | 103100 | 2696080600 | 32700 | 32650 | 32700 | 32650 | 109 |
| 622 | 20240119 | 103000 | 2692521550 | 32650 | 32750 | 32750 | 32650 | 119 |
| 623 | 20240119 | 102900 | 2688630750 | 32750 | 32750 | 32750 | 32750 | 201 |
| 624 | 20240119 | 102800 | 2682048000 | 32750 | 32700 | 32750 | 32650 | 279 |
| 625 | 20240119 | 102700 | 2672932200 | 32750 | 32700 | 32750 | 32700 | 46 |
| 626 | 20240119 | 102600 | 2671427500 | 32750 | 32800 | 32800 | 32750 | 41 |
| 627 | 20240119 | 102500 | 2670084700 | 32800 | 32700 | 32800 | 32700 | 345 |
| 628 | 20240119 | 102400 | 2658778200 | 32700 | 32750 | 32750 | 32700 | 101 |
| 629 | 20240119 | 102300 | 2655471850 | 32700 | 32650 | 32700 | 32650 | 47 |
| 630 | 20240119 | 102200 | 2653937150 | 32600 | 32600 | 32650 | 32600 | 148 |
| 631 | 20240119 | 102100 | 2649112250 | 32600 | 32700 | 32750 | 32600 | 655 |
| 632 | 20240119 | 102000 | 2627728000 | 32750 | 32700 | 32750 | 32700 | 173 |
| 633 | 20240119 | 101900 | 2622069200 | 32700 | 32700 | 32700 | 32650 | 911 |
| 634 | 20240119 | 101800 | 2592309800 | 32700 | 32650 | 32700 | 32650 | 17 |
| 635 | 20240119 | 101700 | 2591754700 | 32650 | 32550 | 32650 | 32500 | 1096 |
| 636 | 20240119 | 101600 | 2556123900 | 32550 | 32800 | 32800 | 32550 | 4675 |
| 637 | 20240119 | 101500 | 2403351800 | 32850 | 32800 | 32850 | 32750 | 1349 |
| 638 | 20240119 | 101400 | 2359109050 | 32850 | 32900 | 32900 | 32850 | 734 |
| 639 | 20240119 | 101300 | 2334997050 | 32900 | 32850 | 32900 | 32850 | 58 |
| 640 | 20240119 | 101200 | 2333091650 | 32850 | 32900 | 32900 | 32850 | 876 |
| 641 | 20240119 | 101100 | 2304314850 | 32900 | 32850 | 32900 | 32850 | 431 |
| 642 | 20240119 | 101000 | 2290151450 | 32900 | 32900 | 32900 | 32900 | 112 |
| 643 | 20240119 | 100900 | 2286466650 | 32900 | 32900 | 32900 | 32900 | 195 |
| 644 | 20240119 | 100800 | 2280051150 | 32900 | 32900 | 32900 | 32900 | 902 |
| 645 | 20240119 | 100700 | 2250375350 | 32900 | 32900 | 32900 | 32900 | 123 |
| 646 | 20240119 | 100600 | 2246328650 | 32850 | 32900 | 32900 | 32850 | 21 |
| 647 | 20240119 | 100500 | 2245638600 | 32900 | 32900 | 32900 | 32900 | 15 |
| 648 | 20240119 | 100400 | 2245145100 | 32900 | 32900 | 32900 | 32900 | 3 |
| 649 | 20240119 | 100300 | 2245046400 | 32900 | 32900 | 32900 | 32900 | 949 |
| 650 | 20240119 | 100200 | 2213824300 | 32950 | 32950 | 32950 | 32900 | 647 |
| 651 | 20240119 | 100100 | 2192537250 | 32900 | 32900 | 32950 | 32900 | 81 |
| 652 | 20240119 | 100000 | 2189869700 | 32900 | 32900 | 32950 | 32900 | 2201 |
| 653 | 20240119 | 095900 | 2117456750 | 32850 | 32900 | 32900 | 32850 | 4 |
| 654 | 20240119 | 095800 | 2117325250 | 32900 | 32850 | 32900 | 32850 | 669 |
| 655 | 20240119 | 095700 | 2095339550 | 32900 | 32850 | 32900 | 32850 | 330 |
| 656 | 20240119 | 095600 | 2084498900 | 32850 | 32800 | 32850 | 32800 | 920 |
| 657 | 20240119 | 095500 | 2054314600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 658 | 20240119 | 095400 | 2054314600 | 32850 | 32850 | 32900 | 32800 | 275 |
| 659 | 20240119 | 095300 | 2045276500 | 32800 | 32850 | 32850 | 32800 | 871 |
| 660 | 20240119 | 095200 | 2016664250 | 32850 | 32900 | 32950 | 32850 | 788 |
| 661 | 20240119 | 095100 | 1990756850 | 32900 | 32900 | 32950 | 32900 | 373 |
| 662 | 20240119 | 095000 | 1978484850 | 32900 | 32900 | 32900 | 32900 | 246 |
| 663 | 20240119 | 094900 | 1970391450 | 32900 | 32850 | 32900 | 32850 | 84 |
| 664 | 20240119 | 094800 | 1967631900 | 32850 | 32900 | 32900 | 32850 | 26 |
| 665 | 20240119 | 094700 | 1966777650 | 32900 | 32900 | 32900 | 32900 | 202 |
| 666 | 20240119 | 094600 | 1960131850 | 32900 | 32850 | 32900 | 32850 | 60 |
| 667 | 20240119 | 094500 | 1958160650 | 32900 | 32850 | 32900 | 32850 | 296 |
| 668 | 20240119 | 094400 | 1948428000 | 32850 | 32850 | 32850 | 32850 | 910 |
| 669 | 20240119 | 094300 | 1918534500 | 32850 | 32850 | 32850 | 32850 | 150 |
| 670 | 20240119 | 094200 | 1913607000 | 32850 | 33000 | 33000 | 32850 | 1421 |
| 671 | 20240119 | 094100 | 1866835150 | 32950 | 32950 | 33000 | 32950 | 243 |
| 672 | 20240119 | 094000 | 1858828100 | 33000 | 32950 | 33000 | 32900 | 2653 |
| 673 | 20240119 | 093900 | 1771397300 | 32900 | 32900 | 32950 | 32900 | 89 |
| 674 | 20240119 | 093800 | 1768466850 | 32900 | 32900 | 32950 | 32900 | 484 |
| 675 | 20240119 | 093700 | 1752541500 | 32900 | 32900 | 32950 | 32900 | 660 |
| 676 | 20240119 | 093600 | 1730827450 | 32900 | 32950 | 32950 | 32850 | 786 |
| 677 | 20240119 | 093500 | 1704970250 | 32950 | 32950 | 32950 | 32950 | 103 |
| 678 | 20240119 | 093400 | 1701576400 | 32900 | 32850 | 32900 | 32850 | 858 |
| 679 | 20240119 | 093300 | 1673348350 | 32850 | 32950 | 32950 | 32850 | 1659 |
| 680 | 20240119 | 093200 | 1618713850 | 32950 | 32850 | 33000 | 32850 | 509 |
| 681 | 20240119 | 093100 | 1601946250 | 32850 | 33000 | 33000 | 32850 | 1270 |
| 682 | 20240119 | 093000 | 1560097450 | 33000 | 32950 | 33000 | 32950 | 858 |
| 683 | 20240119 | 092900 | 1531819600 | 32950 | 32950 | 32950 | 32800 | 2975 |
| 684 | 20240119 | 092800 | 1433864550 | 32950 | 32900 | 32950 | 32900 | 1186 |
| 685 | 20240119 | 092700 | 1394840100 | 32800 | 32900 | 32950 | 32800 | 1094 |
| 686 | 20240119 | 092600 | 1358855200 | 32950 | 32900 | 32950 | 32900 | 1694 |
| 687 | 20240119 | 092500 | 1303116500 | 32850 | 32900 | 32900 | 32800 | 1272 |
| 688 | 20240119 | 092400 | 1261331150 | 32900 | 32800 | 32900 | 32800 | 585 |
| 689 | 20240119 | 092300 | 1242114400 | 32800 | 32850 | 32850 | 32800 | 327 |
| 690 | 20240119 | 092200 | 1231383700 | 32850 | 32900 | 32900 | 32800 | 2138 |
| 691 | 20240119 | 092100 | 1161165400 | 32900 | 32850 | 32900 | 32850 | 371 |
| 692 | 20240119 | 092000 | 1148967900 | 32850 | 32900 | 32900 | 32850 | 197 |
| 693 | 20240119 | 091900 | 1142487750 | 32850 | 32900 | 32900 | 32850 | 1163 |
| 694 | 20240119 | 091800 | 1104282900 | 32900 | 32900 | 32900 | 32850 | 1037 |
| 695 | 20240119 | 091700 | 1070192750 | 32900 | 32900 | 32900 | 32850 | 174 |
| 696 | 20240119 | 091600 | 1064470450 | 32900 | 32800 | 32900 | 32800 | 1316 |
| 697 | 20240119 | 091500 | 1021240550 | 32850 | 32900 | 32900 | 32800 | 280 |
| 698 | 20240119 | 091400 | 1012043400 | 32750 | 32850 | 32900 | 32750 | 1180 |
| 699 | 20240119 | 091300 | 973311650 | 32850 | 32800 | 32850 | 32800 | 584 |
| 700 | 20240119 | 091200 | 954128850 | 32800 | 32800 | 32800 | 32750 | 1042 |
| 701 | 20240119 | 091100 | 919976700 | 32750 | 32950 | 32950 | 32750 | 1267 |
| 702 | 20240119 | 091000 | 878359150 | 32950 | 32950 | 32950 | 32900 | 1770 |
| 703 | 20240119 | 090900 | 820125950 | 32950 | 32900 | 32950 | 32900 | 482 |
| 704 | 20240119 | 090800 | 804265000 | 32950 | 32950 | 33000 | 32950 | 2100 |
| 705 | 20240119 | 090700 | 735032500 | 32950 | 33000 | 33000 | 32850 | 1953 |
| 706 | 20240119 | 090600 | 670684250 | 32950 | 32950 | 32950 | 32900 | 2742 |
| 707 | 20240119 | 090500 | 580345850 | 32950 | 32850 | 32950 | 32750 | 4640 |
| 708 | 20240119 | 090400 | 427830000 | 32850 | 32950 | 32950 | 32850 | 2635 |
| 709 | 20240119 | 090300 | 341129450 | 32950 | 32900 | 32950 | 32900 | 1272 |
| 710 | 20240119 | 090200 | 299274450 | 32900 | 32800 | 32950 | 32800 | 2049 |
| 711 | 20240119 | 090100 | 231901600 | 32800 | 32800 | 32850 | 32750 | 1656 |
| 712 | 20240119 | 090000 | 177585800 | 32850 | 32750 | 32900 | 32750 | 5416 |