30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 183200 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 19437 |
| 3 | 20240119 | 183100 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 4 | 20240119 | 183000 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 5 | 20240119 | 182900 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 6 | 20240119 | 182800 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 7 | 20240119 | 182700 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 8 | 20240119 | 182600 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 9 | 20240119 | 182500 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 10 | 20240119 | 182400 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 11 | 20240119 | 182300 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 12 | 20240119 | 182200 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 13 | 20240119 | 182100 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 14 | 20240119 | 182000 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 15 | 20240119 | 181900 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 16 | 20240119 | 181800 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 17 | 20240119 | 181700 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 18 | 20240119 | 181600 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 19 | 20240119 | 181500 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 20 | 20240119 | 181400 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 21 | 20240119 | 181300 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 22 | 20240119 | 181200 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 23 | 20240119 | 181100 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 24 | 20240119 | 181000 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 25 | 20240119 | 180900 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 26 | 20240119 | 180800 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 27 | 20240119 | 180700 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 28 | 20240119 | 180600 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 29 | 20240119 | 180500 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 30 | 20240119 | 180400 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 31 | 20240119 | 180300 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 32 | 20240119 | 180200 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 19437 |
| 33 | 20240119 | 180100 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 34 | 20240119 | 180000 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 35 | 20240119 | 175900 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 36 | 20240119 | 175800 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 37 | 20240119 | 175700 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 38 | 20240119 | 175600 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 39 | 20240119 | 175500 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 40 | 20240119 | 175400 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 41 | 20240119 | 175300 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 42 | 20240119 | 175200 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 43 | 20240119 | 175100 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 44 | 20240119 | 175000 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 45 | 20240119 | 174900 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 46 | 20240119 | 174800 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 47 | 20240119 | 174700 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 48 | 20240119 | 174600 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 49 | 20240119 | 174500 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 50 | 20240119 | 174400 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 51 | 20240119 | 174300 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 52 | 20240119 | 174200 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 53 | 20240119 | 174100 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 54 | 20240119 | 174000 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 55 | 20240119 | 173900 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 56 | 20240119 | 173800 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 57 | 20240119 | 173700 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 58 | 20240119 | 173600 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 59 | 20240119 | 173500 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 60 | 20240119 | 173400 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 61 | 20240119 | 173300 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 62 | 20240119 | 173200 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 19437 |
| 63 | 20240119 | 173100 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 64 | 20240119 | 173000 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 65 | 20240119 | 172900 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 66 | 20240119 | 172800 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 67 | 20240119 | 172700 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 68 | 20240119 | 172600 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 69 | 20240119 | 172500 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 70 | 20240119 | 172400 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 71 | 20240119 | 172300 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 72 | 20240119 | 172200 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 73 | 20240119 | 172100 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 74 | 20240119 | 172000 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 75 | 20240119 | 171900 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 76 | 20240119 | 171800 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 77 | 20240119 | 171700 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 78 | 20240119 | 171600 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 79 | 20240119 | 171500 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 80 | 20240119 | 171400 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 81 | 20240119 | 171300 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 82 | 20240119 | 171200 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 83 | 20240119 | 171100 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 84 | 20240119 | 171000 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 85 | 20240119 | 170900 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 86 | 20240119 | 170800 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 87 | 20240119 | 170700 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 88 | 20240119 | 170600 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 89 | 20240119 | 170500 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 90 | 20240119 | 170400 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 91 | 20240119 | 170300 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 92 | 20240119 | 170200 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 19437 |
| 93 | 20240119 | 170100 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 94 | 20240119 | 170000 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 95 | 20240119 | 165900 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 96 | 20240119 | 165800 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 97 | 20240119 | 165700 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 98 | 20240119 | 165600 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 99 | 20240119 | 165500 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 100 | 20240119 | 165400 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 101 | 20240119 | 165300 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 102 | 20240119 | 165200 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 103 | 20240119 | 165100 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 104 | 20240119 | 165000 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 105 | 20240119 | 164900 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 106 | 20240119 | 164800 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 107 | 20240119 | 164700 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 108 | 20240119 | 164600 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 109 | 20240119 | 164500 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 110 | 20240119 | 164400 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 111 | 20240119 | 164300 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 112 | 20240119 | 164200 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 113 | 20240119 | 164100 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 114 | 20240119 | 164000 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 115 | 20240119 | 163900 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 116 | 20240119 | 163800 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 117 | 20240119 | 163700 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 118 | 20240119 | 163600 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 119 | 20240119 | 163500 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 120 | 20240119 | 163400 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 121 | 20240119 | 163300 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 122 | 20240119 | 163200 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 19437 |
| 123 | 20240119 | 163100 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 124 | 20240119 | 163000 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 125 | 20240119 | 162900 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 126 | 20240119 | 162800 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 127 | 20240119 | 162700 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 128 | 20240119 | 162600 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 129 | 20240119 | 162500 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 130 | 20240119 | 162400 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 131 | 20240119 | 162300 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 132 | 20240119 | 162200 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 133 | 20240119 | 162100 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 134 | 20240119 | 162000 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 135 | 20240119 | 161900 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 136 | 20240119 | 161800 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 137 | 20240119 | 161700 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 138 | 20240119 | 161600 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 139 | 20240119 | 161500 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 140 | 20240119 | 161400 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 141 | 20240119 | 161300 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 142 | 20240119 | 161200 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 143 | 20240119 | 161100 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 144 | 20240119 | 161000 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 145 | 20240119 | 160900 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 146 | 20240119 | 160800 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 147 | 20240119 | 160700 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 148 | 20240119 | 160600 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 149 | 20240119 | 160500 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 150 | 20240119 | 160400 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 151 | 20240119 | 160300 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 152 | 20240119 | 160200 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 19437 |
| 153 | 20240119 | 160100 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 154 | 20240119 | 160000 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 155 | 20240119 | 155900 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 156 | 20240119 | 155800 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 157 | 20240119 | 155700 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 158 | 20240119 | 155600 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 159 | 20240119 | 155500 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 160 | 20240119 | 155400 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 161 | 20240119 | 155300 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 162 | 20240119 | 155200 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 163 | 20240119 | 155100 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 164 | 20240119 | 155000 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 165 | 20240119 | 154900 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 166 | 20240119 | 154800 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 167 | 20240119 | 154700 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 168 | 20240119 | 154600 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 169 | 20240119 | 154500 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 170 | 20240119 | 154400 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 171 | 20240119 | 154300 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 172 | 20240119 | 154200 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 173 | 20240119 | 154100 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 174 | 20240119 | 154000 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 175 | 20240119 | 153900 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 176 | 20240119 | 153800 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 177 | 20240119 | 153700 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 178 | 20240119 | 153600 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 179 | 20240119 | 153500 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 180 | 20240119 | 153400 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 181 | 20240119 | 153300 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 182 | 20240119 | 153200 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 19437 |
| 183 | 20240119 | 153100 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 184 | 20240119 | 153000 | 8648450850 | 33000 | 33000 | 33000 | 33000 | 19437 |
| 185 | 20240119 | 152900 | 8007029850 | 33150 | 33150 | 33150 | 33150 | 0 |
| 186 | 20240119 | 152800 | 8007029850 | 33150 | 33150 | 33150 | 33150 | 0 |
| 187 | 20240119 | 152700 | 8007029850 | 33150 | 33150 | 33150 | 33150 | 0 |
| 188 | 20240119 | 152600 | 8007029850 | 33150 | 33150 | 33150 | 33150 | 0 |
| 189 | 20240119 | 152500 | 8007029850 | 33150 | 33150 | 33150 | 33150 | 0 |
| 190 | 20240119 | 152400 | 8007029850 | 33150 | 33150 | 33150 | 33150 | 0 |
| 191 | 20240119 | 152300 | 8007029850 | 33150 | 33150 | 33150 | 33150 | 0 |
| 192 | 20240119 | 152200 | 8007029850 | 33150 | 33150 | 33150 | 33150 | 0 |
| 193 | 20240119 | 152100 | 8007029850 | 33150 | 33150 | 33150 | 33150 | 0 |
| 194 | 20240119 | 152000 | 8007029850 | 33150 | 33150 | 33150 | 33150 | 0 |
| 195 | 20240119 | 151900 | 8007029850 | 33150 | 33150 | 33150 | 33050 | 1726 |
| 196 | 20240119 | 151800 | 7949879200 | 33050 | 33100 | 33150 | 33050 | 1085 |
| 197 | 20240119 | 151700 | 7913962450 | 33100 | 33050 | 33100 | 33000 | 1006 |
| 198 | 20240119 | 151600 | 7880699100 | 33000 | 33100 | 33100 | 33000 | 3976 |
| 199 | 20240119 | 151500 | 7749147300 | 33100 | 33100 | 33150 | 33050 | 1793 |
| 200 | 20240119 | 151400 | 7689836550 | 33100 | 33100 | 33100 | 33050 | 4146 |
| 201 | 20240119 | 151300 | 7552615950 | 33100 | 33050 | 33100 | 33050 | 1146 |
| 202 | 20240119 | 151200 | 7514690650 | 33100 | 33050 | 33100 | 33050 | 1530 |
| 203 | 20240119 | 151100 | 7464076900 | 33100 | 33100 | 33100 | 33050 | 1114 |
| 204 | 20240119 | 151000 | 7427207200 | 33100 | 33050 | 33100 | 33050 | 1169 |
| 205 | 20240119 | 150900 | 7388537650 | 33050 | 33000 | 33100 | 33000 | 4299 |
| 206 | 20240119 | 150800 | 7246452000 | 33050 | 33050 | 33050 | 33000 | 993 |
| 207 | 20240119 | 150700 | 7213633900 | 33050 | 33000 | 33050 | 33000 | 1424 |
| 208 | 20240119 | 150600 | 7166616700 | 33000 | 32950 | 33000 | 32950 | 421 |
| 209 | 20240119 | 150500 | 7152740300 | 33000 | 32950 | 33000 | 32950 | 948 |
| 210 | 20240119 | 150400 | 7121457350 | 33000 | 33000 | 33000 | 32950 | 1598 |
| 211 | 20240119 | 150300 | 7068723400 | 33000 | 33000 | 33000 | 32950 | 391 |
| 212 | 20240119 | 150200 | 7055821000 | 33000 | 33000 | 33000 | 32950 | 532 |
| 213 | 20240119 | 150100 | 7038265050 | 33000 | 32950 | 33000 | 32950 | 356 |
| 214 | 20240119 | 150000 | 7026517950 | 33000 | 32950 | 33000 | 32950 | 468 |
| 215 | 20240119 | 145900 | 7011079300 | 33000 | 32950 | 33000 | 32950 | 4067 |
| 216 | 20240119 | 145800 | 6877065250 | 32950 | 32900 | 32950 | 32900 | 287 |
| 217 | 20240119 | 145700 | 6867614400 | 32900 | 32900 | 32950 | 32850 | 2142 |
| 218 | 20240119 | 145600 | 6797130100 | 32900 | 32900 | 32900 | 32850 | 477 |
| 219 | 20240119 | 145500 | 6781439750 | 32900 | 32900 | 32900 | 32850 | 512 |
| 220 | 20240119 | 145400 | 6764595000 | 32900 | 32900 | 32900 | 32850 | 541 |
| 221 | 20240119 | 145300 | 6746796800 | 32900 | 32900 | 32900 | 32850 | 279 |
| 222 | 20240119 | 145200 | 6737618200 | 32900 | 32900 | 32900 | 32850 | 1079 |
| 223 | 20240119 | 145100 | 6702127250 | 32900 | 32850 | 32900 | 32850 | 1174 |
| 224 | 20240119 | 145000 | 6663544700 | 32850 | 32800 | 32850 | 32750 | 398 |
| 225 | 20240119 | 144900 | 6650479200 | 32800 | 32800 | 32800 | 32750 | 1117 |
| 226 | 20240119 | 144800 | 6613844300 | 32800 | 32800 | 32800 | 32750 | 427 |
| 227 | 20240119 | 144700 | 6599853000 | 32750 | 32800 | 32800 | 32750 | 251 |
| 228 | 20240119 | 144600 | 6591620750 | 32800 | 32800 | 32800 | 32800 | 259 |
| 229 | 20240119 | 144500 | 6583125550 | 32800 | 32750 | 32800 | 32700 | 428 |
| 230 | 20240119 | 144400 | 6569108950 | 32750 | 32750 | 32750 | 32700 | 259 |
| 231 | 20240119 | 144300 | 6560627500 | 32750 | 32750 | 32750 | 32750 | 294 |
| 232 | 20240119 | 144200 | 6550999000 | 32750 | 32700 | 32750 | 32650 | 3203 |
| 233 | 20240119 | 144100 | 6446223250 | 32700 | 32700 | 32700 | 32650 | 129 |
| 234 | 20240119 | 144000 | 6442007700 | 32650 | 32700 | 32700 | 32650 | 156 |
| 235 | 20240119 | 143900 | 6436911950 | 32700 | 32650 | 32700 | 32650 | 147 |
| 236 | 20240119 | 143800 | 6432109350 | 32700 | 32700 | 32700 | 32650 | 64 |
| 237 | 20240119 | 143700 | 6430016600 | 32700 | 32650 | 32700 | 32650 | 23 |
| 238 | 20240119 | 143600 | 6429265050 | 32700 | 32700 | 32700 | 32650 | 82 |
| 239 | 20240119 | 143500 | 6426583900 | 32700 | 32700 | 32700 | 32650 | 66 |
| 240 | 20240119 | 143400 | 6424428400 | 32700 | 32700 | 32700 | 32650 | 151 |
| 241 | 20240119 | 143300 | 6419496800 | 32700 | 32650 | 32700 | 32650 | 203 |
| 242 | 20240119 | 143200 | 6412858750 | 32650 | 32650 | 32650 | 32600 | 980 |
| 243 | 20240119 | 143100 | 6380865150 | 32650 | 32600 | 32650 | 32600 | 1199 |
| 244 | 20240119 | 143000 | 6341777700 | 32600 | 32650 | 32650 | 32600 | 352 |
| 245 | 20240119 | 142900 | 6330302100 | 32600 | 32600 | 32650 | 32600 | 1107 |
| 246 | 20240119 | 142800 | 6294213750 | 32600 | 32600 | 32650 | 32600 | 513 |
| 247 | 20240119 | 142700 | 6277489750 | 32650 | 32650 | 32650 | 32600 | 460 |
| 248 | 20240119 | 142600 | 6262482500 | 32650 | 32600 | 32700 | 32600 | 1584 |
| 249 | 20240119 | 142500 | 6210775900 | 32650 | 32650 | 32650 | 32600 | 720 |
| 250 | 20240119 | 142400 | 6187302550 | 32600 | 32600 | 32600 | 32550 | 655 |
| 251 | 20240119 | 142300 | 6165949800 | 32600 | 32600 | 32650 | 32550 | 2376 |
| 252 | 20240119 | 142200 | 6088492200 | 32600 | 32600 | 32600 | 32550 | 1022 |
| 253 | 20240119 | 142100 | 6055186250 | 32600 | 32600 | 32600 | 32600 | 636 |
| 254 | 20240119 | 142000 | 6034452650 | 32600 | 32600 | 32650 | 32600 | 694 |
| 255 | 20240119 | 141900 | 6011827800 | 32600 | 32600 | 32600 | 32600 | 1091 |
| 256 | 20240119 | 141800 | 5976261200 | 32600 | 32600 | 32650 | 32600 | 804 |
| 257 | 20240119 | 141700 | 5950050400 | 32600 | 32600 | 32650 | 32600 | 1005 |
| 258 | 20240119 | 141600 | 5917282250 | 32650 | 32600 | 32650 | 32550 | 1931 |
| 259 | 20240119 | 141500 | 5854354750 | 32600 | 32550 | 32600 | 32550 | 677 |
| 260 | 20240119 | 141400 | 5832314100 | 32550 | 32550 | 32600 | 32550 | 556 |
| 261 | 20240119 | 141300 | 5814216000 | 32550 | 32550 | 32600 | 32550 | 1837 |
| 262 | 20240119 | 141200 | 5754419800 | 32550 | 32550 | 32600 | 32550 | 802 |
| 263 | 20240119 | 141100 | 5728314550 | 32550 | 32600 | 32600 | 32550 | 1248 |
| 264 | 20240119 | 141000 | 5687664300 | 32600 | 32550 | 32600 | 32550 | 1213 |
| 265 | 20240119 | 140900 | 5648178550 | 32550 | 32550 | 32600 | 32550 | 2973 |
| 266 | 20240119 | 140800 | 5551405900 | 32500 | 32550 | 32600 | 32500 | 1227 |
| 267 | 20240119 | 140700 | 5511480000 | 32600 | 32600 | 32600 | 32550 | 1101 |
| 268 | 20240119 | 140600 | 5475642000 | 32600 | 32550 | 32600 | 32550 | 1035 |
| 269 | 20240119 | 140500 | 5441951950 | 32550 | 32600 | 32600 | 32550 | 1753 |
| 270 | 20240119 | 140400 | 5384884550 | 32550 | 32600 | 32600 | 32550 | 1069 |
| 271 | 20240119 | 140300 | 5350085350 | 32550 | 32600 | 32600 | 32550 | 1320 |
| 272 | 20240119 | 140200 | 5307091700 | 32600 | 32600 | 32650 | 32600 | 5783 |
| 273 | 20240119 | 140100 | 5118565000 | 32600 | 32600 | 32650 | 32600 | 826 |
| 274 | 20240119 | 140000 | 5091635050 | 32600 | 32650 | 32700 | 32600 | 1790 |
| 275 | 20240119 | 135900 | 5033202850 | 32700 | 32700 | 32700 | 32650 | 504 |
| 276 | 20240119 | 135800 | 5016746350 | 32650 | 32650 | 32700 | 32650 | 920 |
| 277 | 20240119 | 135700 | 4986708250 | 32650 | 32650 | 32700 | 32650 | 1271 |
| 278 | 20240119 | 135600 | 4945207150 | 32650 | 32700 | 32700 | 32650 | 514 |
| 279 | 20240119 | 135500 | 4928422150 | 32700 | 32700 | 32700 | 32650 | 601 |
| 280 | 20240119 | 135400 | 4908798400 | 32700 | 32700 | 32750 | 32650 | 3277 |
| 281 | 20240119 | 135300 | 4801645450 | 32750 | 32750 | 32750 | 32700 | 686 |
| 282 | 20240119 | 135200 | 4779208250 | 32700 | 32750 | 32750 | 32700 | 504 |
| 283 | 20240119 | 135100 | 4762727150 | 32700 | 32700 | 32750 | 32700 | 770 |
| 284 | 20240119 | 135000 | 4737546850 | 32750 | 32750 | 32750 | 32700 | 528 |
| 285 | 20240119 | 134900 | 4720268900 | 32750 | 32750 | 32750 | 32700 | 963 |
| 286 | 20240119 | 134800 | 4688733250 | 32750 | 32750 | 32800 | 32700 | 1234 |
| 287 | 20240119 | 134700 | 4648331850 | 32750 | 32750 | 32800 | 32750 | 632 |
| 288 | 20240119 | 134600 | 4627633550 | 32750 | 32750 | 32800 | 32750 | 1109 |
| 289 | 20240119 | 134500 | 4591313700 | 32750 | 32750 | 32800 | 32750 | 742 |
| 290 | 20240119 | 134400 | 4567012150 | 32750 | 32800 | 32800 | 32750 | 2382 |
| 291 | 20240119 | 134300 | 4488934750 | 32850 | 32850 | 32850 | 32800 | 2745 |
| 292 | 20240119 | 134200 | 4398886700 | 32800 | 32800 | 32850 | 32800 | 769 |
| 293 | 20240119 | 134100 | 4373663450 | 32850 | 32800 | 32850 | 32800 | 742 |
| 294 | 20240119 | 134000 | 4349319600 | 32850 | 32800 | 32850 | 32800 | 869 |
| 295 | 20240119 | 133900 | 4320813950 | 32800 | 32800 | 32850 | 32800 | 816 |
| 296 | 20240119 | 133800 | 4294046300 | 32850 | 32800 | 32850 | 32800 | 598 |
| 297 | 20240119 | 133700 | 4274430150 | 32850 | 32850 | 32850 | 32800 | 1666 |
| 298 | 20240119 | 133600 | 4219735600 | 32850 | 32850 | 32850 | 32800 | 577 |
| 299 | 20240119 | 133500 | 4200797900 | 32850 | 32850 | 32900 | 32800 | 1776 |
| 300 | 20240119 | 133400 | 4142472900 | 32800 | 32800 | 32850 | 32800 | 2018 |
| 301 | 20240119 | 133300 | 4076223150 | 32800 | 32850 | 32850 | 32800 | 1943 |
| 302 | 20240119 | 133200 | 4012428550 | 32850 | 32850 | 32900 | 32800 | 4449 |
| 303 | 20240119 | 133100 | 3866300050 | 32900 | 32850 | 32900 | 32850 | 692 |
| 304 | 20240119 | 133000 | 3843559400 | 32850 | 32900 | 32900 | 32850 | 482 |
| 305 | 20240119 | 132900 | 3827718550 | 32850 | 32900 | 32900 | 32850 | 752 |
| 306 | 20240119 | 132800 | 3802991400 | 32900 | 32900 | 32900 | 32850 | 1054 |
| 307 | 20240119 | 132700 | 3768331050 | 32850 | 32950 | 33000 | 32850 | 2544 |
| 308 | 20240119 | 132600 | 3684605750 | 32900 | 32900 | 32950 | 32900 | 778 |
| 309 | 20240119 | 132500 | 3659009250 | 32950 | 32900 | 32950 | 32900 | 523 |
| 310 | 20240119 | 132400 | 3641802200 | 32900 | 32900 | 32950 | 32900 | 579 |
| 311 | 20240119 | 132300 | 3622752700 | 32900 | 32900 | 32950 | 32900 | 756 |
| 312 | 20240119 | 132200 | 3597880150 | 32900 | 32950 | 32950 | 32900 | 525 |
| 313 | 20240119 | 132100 | 3580583450 | 32950 | 32950 | 33000 | 32950 | 553 |
| 314 | 20240119 | 132000 | 3562361950 | 33000 | 32950 | 33000 | 32950 | 68 |
| 315 | 20240119 | 131900 | 3560121150 | 33000 | 32950 | 33000 | 32950 | 9 |
| 316 | 20240119 | 131800 | 3559824550 | 32950 | 32950 | 32950 | 32950 | 32 |
| 317 | 20240119 | 131700 | 3558770150 | 33000 | 32950 | 33000 | 32950 | 108 |
| 318 | 20240119 | 131600 | 3555211350 | 32950 | 33000 | 33000 | 32950 | 10 |
| 319 | 20240119 | 131500 | 3554881650 | 33000 | 32950 | 33000 | 32950 | 150 |
| 320 | 20240119 | 131400 | 3549935100 | 32950 | 32950 | 33000 | 32950 | 168 |
| 321 | 20240119 | 131300 | 3544399350 | 32900 | 32950 | 32950 | 32900 | 636 |
| 322 | 20240119 | 131200 | 3523446050 | 32900 | 32950 | 32950 | 32900 | 18 |
| 323 | 20240119 | 131100 | 3522853300 | 32950 | 33000 | 33000 | 32950 | 60 |
| 324 | 20240119 | 131000 | 3520876050 | 33000 | 32950 | 33000 | 32900 | 417 |
| 325 | 20240119 | 130900 | 3507139750 | 32900 | 32900 | 32950 | 32900 | 143 |
| 326 | 20240119 | 130800 | 3502430050 | 32900 | 32900 | 32950 | 32900 | 478 |
| 327 | 20240119 | 130700 | 3486703400 | 32950 | 32900 | 32950 | 32900 | 88 |
| 328 | 20240119 | 130600 | 3483805750 | 32900 | 32900 | 32950 | 32900 | 736 |
| 329 | 20240119 | 130500 | 3459583800 | 32950 | 32900 | 32950 | 32900 | 1297 |
| 330 | 20240119 | 130400 | 3416907300 | 32900 | 32950 | 32950 | 32900 | 177 |
| 331 | 20240119 | 130300 | 3411076400 | 32950 | 32900 | 32950 | 32900 | 102 |
| 332 | 20240119 | 130200 | 3407720250 | 32900 | 32900 | 32950 | 32900 | 25 |
| 333 | 20240119 | 130100 | 3406897050 | 32950 | 32950 | 32950 | 32950 | 92 |
| 334 | 20240119 | 130000 | 3403865650 | 32900 | 32950 | 32950 | 32900 | 234 |
| 335 | 20240119 | 125900 | 3396163850 | 32900 | 32950 | 32950 | 32900 | 66 |
| 336 | 20240119 | 125800 | 3393990800 | 32900 | 32950 | 32950 | 32900 | 411 |
| 337 | 20240119 | 125700 | 3380453000 | 33000 | 33000 | 33000 | 32950 | 80 |
| 338 | 20240119 | 125600 | 3377815700 | 33000 | 32950 | 33000 | 32950 | 82 |
| 339 | 20240119 | 125500 | 3375113600 | 32950 | 33000 | 33000 | 32950 | 131 |
| 340 | 20240119 | 125400 | 3370796950 | 33000 | 32950 | 33000 | 32950 | 81 |
| 341 | 20240119 | 125300 | 3368125850 | 32950 | 32900 | 32950 | 32900 | 258 |
| 342 | 20240119 | 125200 | 3359629850 | 32950 | 32900 | 32950 | 32900 | 143 |
| 343 | 20240119 | 125100 | 3354920300 | 32950 | 32950 | 32950 | 32900 | 826 |
| 344 | 20240119 | 125000 | 3327707900 | 32950 | 32900 | 32950 | 32900 | 37 |
| 345 | 20240119 | 124900 | 3326489200 | 32950 | 32950 | 32950 | 32900 | 120 |
| 346 | 20240119 | 124800 | 3322538000 | 32950 | 32950 | 32950 | 32900 | 266 |
| 347 | 20240119 | 124700 | 3313774700 | 32950 | 32900 | 32950 | 32900 | 125 |
| 348 | 20240119 | 124600 | 3309660650 | 32900 | 32950 | 32950 | 32900 | 150 |
| 349 | 20240119 | 124500 | 3304721050 | 32950 | 32950 | 32950 | 32900 | 287 |
| 350 | 20240119 | 124400 | 3295271550 | 32950 | 32900 | 32950 | 32900 | 68 |
| 351 | 20240119 | 124300 | 3293032900 | 32900 | 32900 | 32950 | 32900 | 100 |
| 352 | 20240119 | 124200 | 3289740900 | 32900 | 32950 | 32950 | 32900 | 103 |
| 353 | 20240119 | 124100 | 3286348750 | 32950 | 32950 | 32950 | 32950 | 40 |
| 354 | 20240119 | 124000 | 3285030750 | 32900 | 32950 | 32950 | 32900 | 1028 |
| 355 | 20240119 | 123900 | 3251186750 | 32950 | 32950 | 32950 | 32900 | 194 |
| 356 | 20240119 | 123800 | 3244797150 | 32900 | 32950 | 32950 | 32900 | 50 |
| 357 | 20240119 | 123700 | 3243150150 | 32950 | 32900 | 32950 | 32900 | 133 |
| 358 | 20240119 | 123600 | 3238768700 | 32950 | 32950 | 32950 | 32900 | 121 |
| 359 | 20240119 | 123500 | 3234785400 | 32950 | 32900 | 32950 | 32900 | 291 |
| 360 | 20240119 | 123400 | 3225199950 | 32950 | 32950 | 32950 | 32900 | 422 |
| 361 | 20240119 | 123300 | 3211295300 | 32950 | 32950 | 32950 | 32900 | 315 |
| 362 | 20240119 | 123200 | 3200918450 | 32950 | 32900 | 32950 | 32900 | 181 |
| 363 | 20240119 | 123100 | 3194959050 | 32950 | 32950 | 32950 | 32900 | 109 |
| 364 | 20240119 | 123000 | 3191368050 | 32900 | 32950 | 32950 | 32900 | 23 |
| 365 | 20240119 | 122900 | 3190610600 | 32950 | 32900 | 32950 | 32900 | 145 |
| 366 | 20240119 | 122800 | 3185837700 | 32900 | 32950 | 32950 | 32900 | 179 |
| 367 | 20240119 | 122700 | 3179947350 | 32900 | 32950 | 32950 | 32900 | 629 |
| 368 | 20240119 | 122600 | 3159225450 | 32950 | 32900 | 32950 | 32900 | 84 |
| 369 | 20240119 | 122500 | 3156461050 | 32950 | 32900 | 32950 | 32900 | 57 |
| 370 | 20240119 | 122400 | 3154585000 | 32950 | 32950 | 32950 | 32900 | 100 |
| 371 | 20240119 | 122300 | 3151291500 | 32950 | 32900 | 32950 | 32900 | 50 |
| 372 | 20240119 | 122200 | 3149644700 | 32900 | 32950 | 32950 | 32900 | 215 |
| 373 | 20240119 | 122100 | 3142569750 | 32950 | 33000 | 33000 | 32900 | 1828 |
| 374 | 20240119 | 122000 | 3082351850 | 32950 | 33000 | 33000 | 32950 | 31 |
| 375 | 20240119 | 121900 | 3081330100 | 32950 | 32950 | 33000 | 32950 | 92 |
| 376 | 20240119 | 121800 | 3078297400 | 32950 | 32950 | 33000 | 32950 | 456 |
| 377 | 20240119 | 121700 | 3063271600 | 32950 | 32950 | 33000 | 32950 | 10 |
| 378 | 20240119 | 121600 | 3062942050 | 32950 | 32950 | 33000 | 32950 | 425 |
| 379 | 20240119 | 121500 | 3048936500 | 33000 | 33000 | 33000 | 32950 | 295 |
| 380 | 20240119 | 121400 | 3039207750 | 33000 | 32950 | 33000 | 32950 | 88 |
| 381 | 20240119 | 121300 | 3036307150 | 33000 | 33000 | 33000 | 33000 | 32 |
| 382 | 20240119 | 121200 | 3035251150 | 32950 | 33000 | 33000 | 32950 | 156 |
| 383 | 20240119 | 121100 | 3030109500 | 33000 | 32950 | 33000 | 32950 | 33 |
| 384 | 20240119 | 121000 | 3029020700 | 33000 | 33000 | 33000 | 32950 | 56 |
| 385 | 20240119 | 120900 | 3027173400 | 33000 | 32950 | 33000 | 32950 | 113 |
| 386 | 20240119 | 120800 | 3023448800 | 33000 | 32950 | 33000 | 32950 | 57 |
| 387 | 20240119 | 120700 | 3021568000 | 33000 | 33000 | 33000 | 33000 | 46 |
| 388 | 20240119 | 120600 | 3020050000 | 33000 | 32950 | 33000 | 32950 | 73 |
| 389 | 20240119 | 120500 | 3017642950 | 32950 | 32950 | 33000 | 32950 | 82 |
| 390 | 20240119 | 120400 | 3014940750 | 32950 | 33000 | 33000 | 32950 | 153 |
| 391 | 20240119 | 120300 | 3009892700 | 33000 | 33000 | 33000 | 33000 | 17 |
| 392 | 20240119 | 120200 | 3009331700 | 32950 | 33000 | 33000 | 32950 | 425 |
| 393 | 20240119 | 120100 | 2995312700 | 33000 | 32950 | 33000 | 32950 | 239 |
| 394 | 20240119 | 120000 | 2987427550 | 32950 | 32950 | 33000 | 32950 | 9 |
| 395 | 20240119 | 115900 | 2987130850 | 32950 | 32950 | 32950 | 32950 | 18 |
| 396 | 20240119 | 115800 | 2986537750 | 32950 | 33000 | 33000 | 32950 | 579 |
| 397 | 20240119 | 115700 | 2967452200 | 33050 | 33050 | 33050 | 32950 | 755 |
| 398 | 20240119 | 115600 | 2942540050 | 33050 | 33000 | 33050 | 33000 | 24 |
| 399 | 20240119 | 115500 | 2941747550 | 33050 | 33000 | 33050 | 33000 | 102 |
| 400 | 20240119 | 115400 | 2938381100 | 33000 | 33000 | 33050 | 33000 | 114 |
| 401 | 20240119 | 115300 | 2934618550 | 33000 | 33000 | 33050 | 33000 | 161 |
| 402 | 20240119 | 115200 | 2929305450 | 33000 | 33000 | 33050 | 33000 | 57 |
| 403 | 20240119 | 115100 | 2927422550 | 33000 | 33050 | 33050 | 33000 | 119 |
| 404 | 20240119 | 115000 | 2923493350 | 33000 | 33000 | 33000 | 33000 | 237 |
| 405 | 20240119 | 114900 | 2915672350 | 33000 | 33000 | 33000 | 33000 | 19 |
| 406 | 20240119 | 114800 | 2915045350 | 33000 | 33050 | 33050 | 33000 | 84 |
| 407 | 20240119 | 114700 | 2912272400 | 33000 | 33050 | 33050 | 33000 | 287 |
| 408 | 20240119 | 114600 | 2902801000 | 33050 | 33000 | 33050 | 33000 | 46 |
| 409 | 20240119 | 114500 | 2901281700 | 33050 | 33050 | 33050 | 32950 | 114 |
| 410 | 20240119 | 114400 | 2897521900 | 33050 | 33000 | 33050 | 32950 | 190 |
| 411 | 20240119 | 114300 | 2891248900 | 32950 | 33000 | 33000 | 32950 | 425 |
| 412 | 20240119 | 114200 | 2877227150 | 32950 | 32950 | 33000 | 32950 | 143 |
| 413 | 20240119 | 114100 | 2872514950 | 33000 | 32950 | 33000 | 32950 | 150 |
| 414 | 20240119 | 114000 | 2867568550 | 33000 | 33000 | 33000 | 32950 | 126 |
| 415 | 20240119 | 113900 | 2863411850 | 32950 | 33000 | 33000 | 32950 | 72 |
| 416 | 20240119 | 113800 | 2861037300 | 33000 | 33000 | 33000 | 32950 | 896 |
| 417 | 20240119 | 113700 | 2831500550 | 33000 | 33000 | 33000 | 32950 | 9 |
| 418 | 20240119 | 113600 | 2831203750 | 33000 | 33000 | 33000 | 32950 | 816 |
| 419 | 20240119 | 113500 | 2804283800 | 33000 | 33000 | 33000 | 32950 | 668 |
| 420 | 20240119 | 113400 | 2782242250 | 32950 | 33000 | 33000 | 32950 | 108 |
| 421 | 20240119 | 113300 | 2778681200 | 33000 | 32950 | 33000 | 32950 | 210 |
| 422 | 20240119 | 113200 | 2771755450 | 32950 | 33050 | 33050 | 32950 | 965 |
| 423 | 20240119 | 113100 | 2739915900 | 33050 | 33000 | 33050 | 33000 | 78 |
| 424 | 20240119 | 113000 | 2737341750 | 33050 | 33050 | 33050 | 33000 | 56 |
| 425 | 20240119 | 112900 | 2735493550 | 33050 | 33000 | 33050 | 33000 | 319 |
| 426 | 20240119 | 112800 | 2724963350 | 33000 | 33000 | 33000 | 33000 | 70 |
| 427 | 20240119 | 112700 | 2722653350 | 33050 | 33000 | 33050 | 33000 | 17 |
| 428 | 20240119 | 112600 | 2722092050 | 33050 | 33000 | 33050 | 33000 | 139 |
| 429 | 20240119 | 112500 | 2717504850 | 32950 | 33050 | 33050 | 32950 | 42 |
| 430 | 20240119 | 112400 | 2716120050 | 32950 | 33000 | 33050 | 32950 | 625 |
| 431 | 20240119 | 112300 | 2695511300 | 33000 | 33000 | 33000 | 33000 | 14 |
| 432 | 20240119 | 112200 | 2695049300 | 33000 | 33000 | 33050 | 33000 | 200 |
| 433 | 20240119 | 112100 | 2688448950 | 33000 | 33050 | 33050 | 32950 | 1093 |
| 434 | 20240119 | 112000 | 2652380400 | 33000 | 32950 | 33000 | 32950 | 417 |
| 435 | 20240119 | 111900 | 2638620400 | 32950 | 33000 | 33000 | 32950 | 685 |
| 436 | 20240119 | 111800 | 2616020700 | 33000 | 33000 | 33050 | 33000 | 217 |
| 437 | 20240119 | 111700 | 2608859500 | 33000 | 33000 | 33050 | 33000 | 264 |
| 438 | 20240119 | 111600 | 2600147000 | 33000 | 33050 | 33050 | 33000 | 68 |
| 439 | 20240119 | 111500 | 2597902800 | 33000 | 33050 | 33050 | 33000 | 474 |
| 440 | 20240119 | 111400 | 2582260150 | 33050 | 33050 | 33050 | 33050 | 7 |
| 441 | 20240119 | 111300 | 2582028800 | 33050 | 33000 | 33050 | 33000 | 49 |
| 442 | 20240119 | 111200 | 2580411450 | 33050 | 33050 | 33050 | 33000 | 256 |
| 443 | 20240119 | 111100 | 2571951050 | 33050 | 33100 | 33100 | 33050 | 27 |
| 444 | 20240119 | 111000 | 2571058450 | 33050 | 33050 | 33050 | 33050 | 14 |
| 445 | 20240119 | 110900 | 2570595750 | 33050 | 33050 | 33100 | 33050 | 856 |
| 446 | 20240119 | 110800 | 2542304900 | 33050 | 33100 | 33100 | 33050 | 6 |
| 447 | 20240119 | 110700 | 2542106350 | 33100 | 33050 | 33100 | 33050 | 104 |
| 448 | 20240119 | 110600 | 2538664150 | 33100 | 33100 | 33100 | 33050 | 29 |
| 449 | 20240119 | 110500 | 2537705350 | 33050 | 33050 | 33100 | 33050 | 31 |
| 450 | 20240119 | 110400 | 2536680600 | 33100 | 33100 | 33100 | 33100 | 121 |
| 451 | 20240119 | 110300 | 2532675500 | 33100 | 33100 | 33150 | 33100 | 62 |
| 452 | 20240119 | 110200 | 2530621900 | 33100 | 33100 | 33100 | 33100 | 139 |
| 453 | 20240119 | 110100 | 2526021000 | 33050 | 33150 | 33150 | 33050 | 420 |
| 454 | 20240119 | 110000 | 2512121250 | 33150 | 33100 | 33150 | 33050 | 486 |
| 455 | 20240119 | 105900 | 2496035250 | 33100 | 33100 | 33100 | 33100 | 242 |
| 456 | 20240119 | 105800 | 2488025050 | 33100 | 33000 | 33100 | 33000 | 532 |
| 457 | 20240119 | 105700 | 2470437250 | 33050 | 33000 | 33050 | 33000 | 134 |
| 458 | 20240119 | 105600 | 2466015050 | 33000 | 33000 | 33000 | 33000 | 30 |
| 459 | 20240119 | 105500 | 2465025050 | 33050 | 33050 | 33050 | 33000 | 270 |
| 460 | 20240119 | 105400 | 2456111800 | 33050 | 33050 | 33050 | 33000 | 1627 |
| 461 | 20240119 | 105300 | 2402409750 | 33050 | 33050 | 33050 | 33050 | 135 |
| 462 | 20240119 | 105200 | 2397948000 | 33100 | 33100 | 33100 | 33050 | 28 |
| 463 | 20240119 | 105100 | 2397022350 | 33100 | 33050 | 33100 | 33050 | 174 |
| 464 | 20240119 | 105000 | 2391269250 | 33050 | 33050 | 33100 | 33050 | 50 |
| 465 | 20240119 | 104900 | 2389616400 | 33050 | 33100 | 33100 | 33050 | 8 |
| 466 | 20240119 | 104800 | 2389351800 | 33050 | 33100 | 33100 | 33000 | 57 |
| 467 | 20240119 | 104700 | 2387466400 | 33000 | 33100 | 33150 | 33000 | 3063 |
| 468 | 20240119 | 104600 | 2286178600 | 33150 | 33150 | 33150 | 33100 | 327 |
| 469 | 20240119 | 104500 | 2275347850 | 33150 | 33150 | 33150 | 33100 | 81 |
| 470 | 20240119 | 104400 | 2272663150 | 33150 | 33100 | 33150 | 33100 | 157 |
| 471 | 20240119 | 104300 | 2267464250 | 33100 | 33150 | 33150 | 33100 | 298 |
| 472 | 20240119 | 104200 | 2257586550 | 33150 | 33100 | 33150 | 33100 | 116 |
| 473 | 20240119 | 104100 | 2253742150 | 33100 | 33100 | 33100 | 33050 | 1292 |
| 474 | 20240119 | 104000 | 2210977400 | 33100 | 33100 | 33100 | 33050 | 391 |
| 475 | 20240119 | 103900 | 2198035800 | 33100 | 33050 | 33100 | 33000 | 2077 |
| 476 | 20240119 | 103800 | 2129392250 | 33000 | 33000 | 33050 | 33000 | 237 |
| 477 | 20240119 | 103700 | 2121569850 | 33000 | 33000 | 33050 | 33000 | 280 |
| 478 | 20240119 | 103600 | 2112327200 | 33000 | 33050 | 33050 | 33000 | 139 |
| 479 | 20240119 | 103500 | 2107740150 | 33000 | 33000 | 33050 | 33000 | 109 |
| 480 | 20240119 | 103400 | 2104142900 | 33000 | 33050 | 33050 | 33000 | 22 |
| 481 | 20240119 | 103300 | 2103416000 | 33000 | 33050 | 33050 | 33000 | 114 |
| 482 | 20240119 | 103200 | 2099649000 | 33050 | 33050 | 33050 | 33000 | 317 |
| 483 | 20240119 | 103100 | 2089187900 | 33000 | 33050 | 33050 | 33000 | 23 |
| 484 | 20240119 | 103000 | 2088428750 | 33000 | 33000 | 33050 | 33000 | 1108 |
| 485 | 20240119 | 102900 | 2051863750 | 33000 | 33000 | 33050 | 33000 | 288 |
| 486 | 20240119 | 102800 | 2042359550 | 33000 | 33050 | 33050 | 33000 | 10 |
| 487 | 20240119 | 102700 | 2042029350 | 33050 | 33000 | 33050 | 33000 | 225 |
| 488 | 20240119 | 102600 | 2034604250 | 33050 | 33000 | 33050 | 33000 | 715 |
| 489 | 20240119 | 102500 | 2011008700 | 32950 | 33000 | 33050 | 32950 | 400 |
| 490 | 20240119 | 102400 | 1997808750 | 33000 | 33000 | 33000 | 33000 | 1219 |
| 491 | 20240119 | 102300 | 1957581750 | 32950 | 33000 | 33000 | 32950 | 58 |
| 492 | 20240119 | 102200 | 1955668950 | 33000 | 33000 | 33000 | 33000 | 5 |
| 493 | 20240119 | 102100 | 1955503950 | 32950 | 33000 | 33000 | 32950 | 104 |
| 494 | 20240119 | 102000 | 1952077000 | 32950 | 32950 | 32950 | 32950 | 246 |
| 495 | 20240119 | 101900 | 1943971300 | 32950 | 33000 | 33000 | 32950 | 1072 |
| 496 | 20240119 | 101800 | 1908595950 | 33000 | 32950 | 33000 | 32900 | 417 |
| 497 | 20240119 | 101700 | 1894868400 | 33000 | 32950 | 33000 | 32950 | 485 |
| 498 | 20240119 | 101600 | 1878887600 | 33000 | 33050 | 33050 | 32950 | 2482 |
| 499 | 20240119 | 101500 | 1796995200 | 33000 | 33000 | 33000 | 33000 | 17 |
| 500 | 20240119 | 101400 | 1796434200 | 33050 | 33050 | 33050 | 33000 | 172 |
| 501 | 20240119 | 101300 | 1790751850 | 33000 | 33000 | 33050 | 33000 | 287 |
| 502 | 20240119 | 101200 | 1781280800 | 33050 | 33050 | 33050 | 33000 | 20 |
| 503 | 20240119 | 101100 | 1780620650 | 33050 | 33050 | 33100 | 33000 | 1546 |
| 504 | 20240119 | 101000 | 1729526150 | 33000 | 33000 | 33050 | 33000 | 392 |
| 505 | 20240119 | 100900 | 1716589600 | 33000 | 33000 | 33050 | 33000 | 72 |
| 506 | 20240119 | 100800 | 1714211400 | 33050 | 33000 | 33050 | 33000 | 42 |
| 507 | 20240119 | 100700 | 1712825250 | 33000 | 33000 | 33000 | 33000 | 414 |
| 508 | 20240119 | 100600 | 1699163250 | 33000 | 33050 | 33050 | 33000 | 991 |
| 509 | 20240119 | 100500 | 1666428200 | 33050 | 33100 | 33100 | 33050 | 99 |
| 510 | 20240119 | 100400 | 1663155650 | 33050 | 33050 | 33050 | 33050 | 23 |
| 511 | 20240119 | 100300 | 1662395500 | 33100 | 33050 | 33100 | 33050 | 143 |
| 512 | 20240119 | 100200 | 1657668100 | 33100 | 33100 | 33100 | 33050 | 58 |
| 513 | 20240119 | 100100 | 1655751050 | 33050 | 33050 | 33100 | 33050 | 679 |
| 514 | 20240119 | 100000 | 1633310000 | 33050 | 33100 | 33100 | 33050 | 207 |
| 515 | 20240119 | 095900 | 1626467500 | 33050 | 33050 | 33100 | 33050 | 437 |
| 516 | 20240119 | 095800 | 1612023650 | 33050 | 33050 | 33050 | 33000 | 496 |
| 517 | 20240119 | 095700 | 1595640850 | 33050 | 33050 | 33100 | 33000 | 350 |
| 518 | 20240119 | 095600 | 1584083400 | 33050 | 33100 | 33100 | 33050 | 94 |
| 519 | 20240119 | 095500 | 1580976650 | 33050 | 33050 | 33050 | 33050 | 220 |
| 520 | 20240119 | 095400 | 1573705650 | 33050 | 33050 | 33050 | 33000 | 187 |
| 521 | 20240119 | 095300 | 1567526300 | 33000 | 33050 | 33050 | 33000 | 166 |
| 522 | 20240119 | 095200 | 1562040950 | 33050 | 33050 | 33100 | 33050 | 74 |
| 523 | 20240119 | 095100 | 1559595150 | 33050 | 33000 | 33050 | 33000 | 1334 |
| 524 | 20240119 | 095000 | 1515507000 | 33050 | 33100 | 33100 | 33050 | 1950 |
| 525 | 20240119 | 094900 | 1451057350 | 33050 | 33100 | 33100 | 33050 | 101 |
| 526 | 20240119 | 094800 | 1447715900 | 33050 | 33050 | 33050 | 33050 | 0 |
| 527 | 20240119 | 094700 | 1447715900 | 33050 | 33100 | 33100 | 33050 | 508 |
| 528 | 20240119 | 094600 | 1430923900 | 33100 | 33050 | 33100 | 33050 | 144 |
| 529 | 20240119 | 094500 | 1426158200 | 33050 | 33050 | 33050 | 33050 | 631 |
| 530 | 20240119 | 094400 | 1405303650 | 33100 | 33100 | 33100 | 33100 | 853 |
| 531 | 20240119 | 094300 | 1377069350 | 33100 | 33150 | 33150 | 33100 | 415 |
| 532 | 20240119 | 094200 | 1363332500 | 33100 | 33150 | 33150 | 33100 | 105 |
| 533 | 20240119 | 094100 | 1359856650 | 33100 | 33100 | 33150 | 33100 | 139 |
| 534 | 20240119 | 094000 | 1355255700 | 33100 | 33150 | 33150 | 33100 | 34 |
| 535 | 20240119 | 093900 | 1354129000 | 33200 | 33150 | 33200 | 33150 | 413 |
| 536 | 20240119 | 093800 | 1340438000 | 33150 | 33100 | 33200 | 33100 | 1894 |
| 537 | 20240119 | 093700 | 1277626000 | 33100 | 33150 | 33150 | 33100 | 41 |
| 538 | 20240119 | 093600 | 1276267050 | 33150 | 33100 | 33150 | 33050 | 1305 |
| 539 | 20240119 | 093500 | 1233112000 | 33100 | 33100 | 33100 | 33050 | 128 |
| 540 | 20240119 | 093400 | 1228880200 | 33050 | 33100 | 33100 | 33050 | 199 |
| 541 | 20240119 | 093300 | 1222294050 | 33100 | 33150 | 33150 | 33100 | 887 |
| 542 | 20240119 | 093200 | 1192934050 | 33150 | 33150 | 33200 | 33150 | 554 |
| 543 | 20240119 | 093100 | 1174568700 | 33200 | 33200 | 33200 | 33150 | 115 |
| 544 | 20240119 | 093000 | 1170751350 | 33200 | 33150 | 33200 | 33150 | 56 |
| 545 | 20240119 | 092900 | 1168893700 | 33150 | 33100 | 33200 | 33100 | 1371 |
| 546 | 20240119 | 092800 | 1123481650 | 33100 | 33100 | 33100 | 33050 | 172 |
| 547 | 20240119 | 092700 | 1117788600 | 33100 | 33150 | 33150 | 33050 | 208 |
| 548 | 20240119 | 092600 | 1110911500 | 33050 | 33050 | 33100 | 33050 | 2506 |
| 549 | 20240119 | 092500 | 1028008200 | 33050 | 33050 | 33100 | 33050 | 213 |
| 550 | 20240119 | 092400 | 1020968450 | 33050 | 33050 | 33100 | 33050 | 757 |
| 551 | 20240119 | 092300 | 995949500 | 33050 | 33100 | 33100 | 33050 | 1092 |
| 552 | 20240119 | 092200 | 959804800 | 33100 | 33150 | 33150 | 33100 | 493 |
| 553 | 20240119 | 092100 | 943463800 | 33150 | 33200 | 33200 | 33150 | 319 |
| 554 | 20240119 | 092000 | 932878700 | 33150 | 33200 | 33200 | 33150 | 249 |
| 555 | 20240119 | 091900 | 924624200 | 33150 | 33150 | 33200 | 33150 | 1851 |
| 556 | 20240119 | 091800 | 863238400 | 33150 | 33100 | 33150 | 33100 | 581 |
| 557 | 20240119 | 091700 | 843986700 | 33100 | 33100 | 33100 | 33050 | 1504 |
| 558 | 20240119 | 091600 | 794211050 | 33100 | 33150 | 33150 | 33100 | 4268 |
| 559 | 20240119 | 091500 | 652870550 | 33150 | 33200 | 33200 | 33150 | 124 |
| 560 | 20240119 | 091400 | 648757400 | 33200 | 33150 | 33200 | 33150 | 132 |
| 561 | 20240119 | 091300 | 644381400 | 33150 | 33150 | 33150 | 33100 | 894 |
| 562 | 20240119 | 091200 | 614749500 | 33100 | 33150 | 33150 | 33100 | 998 |
| 563 | 20240119 | 091100 | 581669900 | 33150 | 33150 | 33200 | 33150 | 771 |
| 564 | 20240119 | 091000 | 556098400 | 33200 | 33200 | 33250 | 33150 | 1673 |
| 565 | 20240119 | 090900 | 500517600 | 33200 | 33200 | 33250 | 33200 | 2439 |
| 566 | 20240119 | 090800 | 419469650 | 33150 | 33100 | 33200 | 33100 | 1170 |
| 567 | 20240119 | 090700 | 380687900 | 33100 | 33100 | 33150 | 33100 | 182 |
| 568 | 20240119 | 090600 | 374663550 | 33100 | 33150 | 33150 | 33100 | 1732 |
| 569 | 20240119 | 090500 | 317283150 | 33150 | 33100 | 33200 | 33100 | 328 |
| 570 | 20240119 | 090400 | 306409850 | 33100 | 33150 | 33200 | 33100 | 458 |
| 571 | 20240119 | 090300 | 291230100 | 33150 | 33250 | 33300 | 33100 | 2697 |
| 572 | 20240119 | 090200 | 201699050 | 33250 | 33250 | 33300 | 33200 | 1000 |
| 573 | 20240119 | 090100 | 168453650 | 33250 | 33200 | 33250 | 33200 | 1059 |
| 574 | 20240119 | 090000 | 133251500 | 33200 | 33150 | 33250 | 33100 | 4019 |