35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 195600 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 6472 |
| 3 | 20240119 | 195500 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 4 | 20240119 | 195400 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 5 | 20240119 | 195300 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 6 | 20240119 | 195200 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 7 | 20240119 | 195100 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 8 | 20240119 | 195000 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 9 | 20240119 | 194900 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 10 | 20240119 | 194800 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 11 | 20240119 | 194700 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 12 | 20240119 | 194600 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 13 | 20240119 | 194500 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 14 | 20240119 | 194400 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 15 | 20240119 | 194300 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 16 | 20240119 | 194200 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 17 | 20240119 | 194100 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 18 | 20240119 | 194000 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 19 | 20240119 | 193900 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 20 | 20240119 | 193800 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 21 | 20240119 | 193700 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 22 | 20240119 | 193600 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 23 | 20240119 | 193500 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 24 | 20240119 | 193400 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 25 | 20240119 | 193300 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 26 | 20240119 | 193200 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 27 | 20240119 | 193100 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 28 | 20240119 | 193000 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 29 | 20240119 | 192900 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 30 | 20240119 | 192800 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 31 | 20240119 | 192700 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 32 | 20240119 | 192600 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 6472 |
| 33 | 20240119 | 192500 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 34 | 20240119 | 192400 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 35 | 20240119 | 192300 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 36 | 20240119 | 192200 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 37 | 20240119 | 192100 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 38 | 20240119 | 192000 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 39 | 20240119 | 191900 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 40 | 20240119 | 191800 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 41 | 20240119 | 191700 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 42 | 20240119 | 191600 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 43 | 20240119 | 191500 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 44 | 20240119 | 191400 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 45 | 20240119 | 191300 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 46 | 20240119 | 191200 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 47 | 20240119 | 191100 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 48 | 20240119 | 191000 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 49 | 20240119 | 190900 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 50 | 20240119 | 190800 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 51 | 20240119 | 190700 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 52 | 20240119 | 190600 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 53 | 20240119 | 190500 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 54 | 20240119 | 190400 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 55 | 20240119 | 190300 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 56 | 20240119 | 190200 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 57 | 20240119 | 190100 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 58 | 20240119 | 190000 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 59 | 20240119 | 185900 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 60 | 20240119 | 185800 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 61 | 20240119 | 185700 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 62 | 20240119 | 185600 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 6472 |
| 63 | 20240119 | 185500 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 64 | 20240119 | 185400 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 65 | 20240119 | 185300 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 66 | 20240119 | 185200 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 67 | 20240119 | 185100 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 68 | 20240119 | 185000 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 69 | 20240119 | 184900 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 70 | 20240119 | 184800 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 71 | 20240119 | 184700 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 72 | 20240119 | 184600 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 73 | 20240119 | 184500 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 74 | 20240119 | 184400 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 75 | 20240119 | 184300 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 76 | 20240119 | 184200 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 77 | 20240119 | 184100 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 78 | 20240119 | 184000 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 79 | 20240119 | 183900 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 80 | 20240119 | 183800 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 81 | 20240119 | 183700 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 82 | 20240119 | 183600 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 83 | 20240119 | 183500 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 84 | 20240119 | 183400 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 85 | 20240119 | 183300 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 86 | 20240119 | 183200 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 87 | 20240119 | 183100 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 88 | 20240119 | 183000 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 89 | 20240119 | 182900 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 90 | 20240119 | 182800 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 91 | 20240119 | 182700 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 92 | 20240119 | 182600 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 6472 |
| 93 | 20240119 | 182500 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 94 | 20240119 | 182400 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 95 | 20240119 | 182300 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 96 | 20240119 | 182200 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 97 | 20240119 | 182100 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 98 | 20240119 | 182000 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 99 | 20240119 | 181900 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 100 | 20240119 | 181800 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 101 | 20240119 | 181700 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 102 | 20240119 | 181600 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 103 | 20240119 | 181500 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 104 | 20240119 | 181400 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 105 | 20240119 | 181300 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 106 | 20240119 | 181200 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 107 | 20240119 | 181100 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 108 | 20240119 | 181000 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 109 | 20240119 | 180900 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 110 | 20240119 | 180800 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 111 | 20240119 | 180700 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 112 | 20240119 | 180600 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 113 | 20240119 | 180500 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 114 | 20240119 | 180400 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 115 | 20240119 | 180300 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 116 | 20240119 | 180200 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 117 | 20240119 | 180100 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 118 | 20240119 | 180000 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 119 | 20240119 | 175900 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 120 | 20240119 | 175800 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 121 | 20240119 | 175700 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 122 | 20240119 | 175600 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 6472 |
| 123 | 20240119 | 175500 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 124 | 20240119 | 175400 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 125 | 20240119 | 175300 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 126 | 20240119 | 175200 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 127 | 20240119 | 175100 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 128 | 20240119 | 175000 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 129 | 20240119 | 174900 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 130 | 20240119 | 174800 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 131 | 20240119 | 174700 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 132 | 20240119 | 174600 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 133 | 20240119 | 174500 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 134 | 20240119 | 174400 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 135 | 20240119 | 174300 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 136 | 20240119 | 174200 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 137 | 20240119 | 174100 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 138 | 20240119 | 174000 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 139 | 20240119 | 173900 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 140 | 20240119 | 173800 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 141 | 20240119 | 173700 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 142 | 20240119 | 173600 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 143 | 20240119 | 173500 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 144 | 20240119 | 173400 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 145 | 20240119 | 173300 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 146 | 20240119 | 173200 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 147 | 20240119 | 173100 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 148 | 20240119 | 173000 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 149 | 20240119 | 172900 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 150 | 20240119 | 172800 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 151 | 20240119 | 172700 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 152 | 20240119 | 172600 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 6472 |
| 153 | 20240119 | 172500 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 154 | 20240119 | 172400 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 155 | 20240119 | 172300 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 156 | 20240119 | 172200 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 157 | 20240119 | 172100 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 158 | 20240119 | 172000 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 159 | 20240119 | 171900 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 160 | 20240119 | 171800 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 161 | 20240119 | 171700 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 162 | 20240119 | 171600 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 163 | 20240119 | 171500 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 164 | 20240119 | 171400 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 165 | 20240119 | 171300 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 166 | 20240119 | 171200 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 167 | 20240119 | 171100 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 168 | 20240119 | 171000 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 169 | 20240119 | 170900 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 170 | 20240119 | 170800 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 171 | 20240119 | 170700 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 172 | 20240119 | 170600 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 173 | 20240119 | 170500 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 174 | 20240119 | 170400 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 175 | 20240119 | 170300 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 176 | 20240119 | 170200 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 177 | 20240119 | 170100 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 178 | 20240119 | 170000 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 179 | 20240119 | 165900 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 180 | 20240119 | 165800 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 181 | 20240119 | 165700 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 182 | 20240119 | 165600 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 6472 |
| 183 | 20240119 | 165500 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 184 | 20240119 | 165400 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 185 | 20240119 | 165300 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 186 | 20240119 | 165200 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 187 | 20240119 | 165100 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 188 | 20240119 | 165000 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 189 | 20240119 | 164900 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 190 | 20240119 | 164800 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 191 | 20240119 | 164700 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 192 | 20240119 | 164600 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 193 | 20240119 | 164500 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 194 | 20240119 | 164400 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 195 | 20240119 | 164300 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 196 | 20240119 | 164200 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 197 | 20240119 | 164100 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 198 | 20240119 | 164000 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 199 | 20240119 | 163900 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 200 | 20240119 | 163800 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 201 | 20240119 | 163700 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 202 | 20240119 | 163600 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 203 | 20240119 | 163500 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 204 | 20240119 | 163400 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 205 | 20240119 | 163300 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 206 | 20240119 | 163200 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 207 | 20240119 | 163100 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 208 | 20240119 | 163000 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 209 | 20240119 | 162900 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 210 | 20240119 | 162800 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 211 | 20240119 | 162700 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 212 | 20240119 | 162600 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 6472 |
| 213 | 20240119 | 162500 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 214 | 20240119 | 162400 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 215 | 20240119 | 162300 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 216 | 20240119 | 162200 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 217 | 20240119 | 162100 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 218 | 20240119 | 162000 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 219 | 20240119 | 161900 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 220 | 20240119 | 161800 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 221 | 20240119 | 161700 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 222 | 20240119 | 161600 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 223 | 20240119 | 161500 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 224 | 20240119 | 161400 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 225 | 20240119 | 161300 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 226 | 20240119 | 161200 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 227 | 20240119 | 161100 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 228 | 20240119 | 161000 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 229 | 20240119 | 160900 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 230 | 20240119 | 160800 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 231 | 20240119 | 160700 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 232 | 20240119 | 160600 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 233 | 20240119 | 160500 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 234 | 20240119 | 160400 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 235 | 20240119 | 160300 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 236 | 20240119 | 160200 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 237 | 20240119 | 160100 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 238 | 20240119 | 160000 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 239 | 20240119 | 155900 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 240 | 20240119 | 155800 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 241 | 20240119 | 155700 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 242 | 20240119 | 155600 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 6472 |
| 243 | 20240119 | 155500 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 244 | 20240119 | 155400 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 245 | 20240119 | 155300 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 246 | 20240119 | 155200 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 247 | 20240119 | 155100 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 248 | 20240119 | 155000 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 249 | 20240119 | 154900 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 250 | 20240119 | 154800 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 251 | 20240119 | 154700 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 252 | 20240119 | 154600 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 253 | 20240119 | 154500 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 254 | 20240119 | 154400 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 255 | 20240119 | 154300 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 256 | 20240119 | 154200 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 257 | 20240119 | 154100 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 258 | 20240119 | 154000 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 259 | 20240119 | 153900 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 260 | 20240119 | 153800 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 261 | 20240119 | 153700 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 262 | 20240119 | 153600 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 263 | 20240119 | 153500 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 264 | 20240119 | 153400 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 265 | 20240119 | 153300 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 266 | 20240119 | 153200 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 267 | 20240119 | 153100 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 268 | 20240119 | 153000 | 13673574850 | 43650 | 43650 | 43650 | 43650 | 6472 |
| 269 | 20240119 | 152900 | 13391072050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 270 | 20240119 | 152800 | 13391072050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 271 | 20240119 | 152700 | 13391072050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 272 | 20240119 | 152600 | 13391072050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 273 | 20240119 | 152500 | 13391072050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 274 | 20240119 | 152400 | 13391072050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 275 | 20240119 | 152300 | 13391072050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 276 | 20240119 | 152200 | 13391072050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 277 | 20240119 | 152100 | 13391072050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 278 | 20240119 | 152000 | 13391072050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 279 | 20240119 | 151900 | 13391072050 | 43600 | 43650 | 43650 | 43600 | 1194 |
| 280 | 20240119 | 151800 | 13338996450 | 43650 | 43600 | 43650 | 43600 | 709 |
| 281 | 20240119 | 151700 | 13308054450 | 43650 | 43650 | 43650 | 43600 | 1943 |
| 282 | 20240119 | 151600 | 13223305650 | 43600 | 43700 | 43700 | 43600 | 2968 |
| 283 | 20240119 | 151500 | 13093717600 | 43650 | 43650 | 43700 | 43600 | 1429 |
| 284 | 20240119 | 151400 | 13031309550 | 43600 | 43600 | 43650 | 43600 | 666 |
| 285 | 20240119 | 151300 | 13002240600 | 43650 | 43600 | 43650 | 43600 | 1372 |
| 286 | 20240119 | 151200 | 12942388200 | 43650 | 43550 | 43650 | 43550 | 4250 |
| 287 | 20240119 | 151100 | 12757092600 | 43600 | 43600 | 43600 | 43550 | 1689 |
| 288 | 20240119 | 151000 | 12683501050 | 43600 | 43600 | 43600 | 43550 | 775 |
| 289 | 20240119 | 150900 | 12649717650 | 43550 | 43600 | 43600 | 43550 | 1167 |
| 290 | 20240119 | 150800 | 12598865900 | 43550 | 43550 | 43600 | 43550 | 693 |
| 291 | 20240119 | 150700 | 12568657500 | 43600 | 43550 | 43600 | 43550 | 1083 |
| 292 | 20240119 | 150600 | 12521463500 | 43550 | 43500 | 43600 | 43500 | 1578 |
| 293 | 20240119 | 150500 | 12452742450 | 43550 | 43550 | 43550 | 43500 | 915 |
| 294 | 20240119 | 150400 | 12412895800 | 43550 | 43550 | 43550 | 43500 | 690 |
| 295 | 20240119 | 150300 | 12382847800 | 43500 | 43550 | 43550 | 43500 | 743 |
| 296 | 20240119 | 150200 | 12350494950 | 43550 | 43550 | 43550 | 43500 | 1128 |
| 297 | 20240119 | 150100 | 12301372050 | 43550 | 43550 | 43550 | 43500 | 1164 |
| 298 | 20240119 | 150000 | 12250709600 | 43550 | 43500 | 43550 | 43450 | 3945 |
| 299 | 20240119 | 145900 | 12079085800 | 43500 | 43500 | 43500 | 43450 | 2212 |
| 300 | 20240119 | 145800 | 11982947900 | 43500 | 43450 | 43500 | 43450 | 492 |
| 301 | 20240119 | 145700 | 11961569000 | 43450 | 43450 | 43500 | 43450 | 145 |
| 302 | 20240119 | 145600 | 11955268300 | 43450 | 43450 | 43500 | 43450 | 137 |
| 303 | 20240119 | 145500 | 11949311500 | 43450 | 43500 | 43500 | 43450 | 136 |
| 304 | 20240119 | 145400 | 11943398150 | 43500 | 43500 | 43500 | 43450 | 211 |
| 305 | 20240119 | 145300 | 11934229200 | 43450 | 43500 | 43500 | 43450 | 42 |
| 306 | 20240119 | 145200 | 11932402300 | 43500 | 43500 | 43500 | 43450 | 156 |
| 307 | 20240119 | 145100 | 11925621900 | 43500 | 43500 | 43500 | 43450 | 460 |
| 308 | 20240119 | 145000 | 11905613400 | 43450 | 43450 | 43450 | 43450 | 651 |
| 309 | 20240119 | 144900 | 11877327450 | 43450 | 43400 | 43450 | 43400 | 1774 |
| 310 | 20240119 | 144800 | 11800247200 | 43450 | 43400 | 43450 | 43400 | 37 |
| 311 | 20240119 | 144700 | 11798639950 | 43450 | 43450 | 43450 | 43400 | 141 |
| 312 | 20240119 | 144600 | 11792519800 | 43400 | 43450 | 43450 | 43400 | 145 |
| 313 | 20240119 | 144500 | 11786220450 | 43450 | 43400 | 43450 | 43400 | 693 |
| 314 | 20240119 | 144400 | 11756139500 | 43450 | 43450 | 43450 | 43400 | 77 |
| 315 | 20240119 | 144300 | 11752796300 | 43450 | 43450 | 43450 | 43400 | 583 |
| 316 | 20240119 | 144200 | 11727469950 | 43400 | 43400 | 43450 | 43400 | 459 |
| 317 | 20240119 | 144100 | 11707542600 | 43400 | 43500 | 43500 | 43400 | 2100 |
| 318 | 20240119 | 144000 | 11616317850 | 43500 | 43450 | 43500 | 43400 | 1309 |
| 319 | 20240119 | 143900 | 11559441750 | 43450 | 43450 | 43450 | 43400 | 901 |
| 320 | 20240119 | 143800 | 11520293400 | 43400 | 43400 | 43450 | 43400 | 244 |
| 321 | 20240119 | 143700 | 11509695950 | 43450 | 43450 | 43450 | 43400 | 73 |
| 322 | 20240119 | 143600 | 11506524150 | 43400 | 43450 | 43450 | 43400 | 80 |
| 323 | 20240119 | 143500 | 11503050700 | 43450 | 43450 | 43450 | 43400 | 792 |
| 324 | 20240119 | 143400 | 11468663600 | 43450 | 43450 | 43450 | 43400 | 692 |
| 325 | 20240119 | 143300 | 11438596450 | 43450 | 43350 | 43450 | 43350 | 2027 |
| 326 | 20240119 | 143200 | 11350624400 | 43400 | 43400 | 43400 | 43350 | 749 |
| 327 | 20240119 | 143100 | 11318118350 | 43400 | 43400 | 43400 | 43350 | 407 |
| 328 | 20240119 | 143000 | 11300465800 | 43400 | 43350 | 43400 | 43350 | 752 |
| 329 | 20240119 | 142900 | 11267866500 | 43350 | 43350 | 43350 | 43300 | 147 |
| 330 | 20240119 | 142800 | 11261495550 | 43300 | 43250 | 43350 | 43250 | 635 |
| 331 | 20240119 | 142700 | 11233993150 | 43250 | 43300 | 43300 | 43250 | 352 |
| 332 | 20240119 | 142600 | 11218752850 | 43250 | 43300 | 43300 | 43250 | 838 |
| 333 | 20240119 | 142500 | 11182472550 | 43300 | 43300 | 43300 | 43200 | 797 |
| 334 | 20240119 | 142400 | 11148002100 | 43300 | 43200 | 43300 | 43200 | 2074 |
| 335 | 20240119 | 142300 | 11058350200 | 43200 | 43200 | 43200 | 43150 | 324 |
| 336 | 20240119 | 142200 | 11044353500 | 43200 | 43200 | 43200 | 43150 | 201 |
| 337 | 20240119 | 142100 | 11035677550 | 43200 | 43250 | 43250 | 43200 | 280 |
| 338 | 20240119 | 142000 | 11023578200 | 43250 | 43250 | 43300 | 43250 | 595 |
| 339 | 20240119 | 141900 | 10997844000 | 43300 | 43200 | 43300 | 43200 | 241 |
| 340 | 20240119 | 141800 | 10987418300 | 43300 | 43300 | 43300 | 43200 | 565 |
| 341 | 20240119 | 141700 | 10962980050 | 43250 | 43300 | 43300 | 43250 | 1076 |
| 342 | 20240119 | 141600 | 10916440300 | 43250 | 43300 | 43300 | 43250 | 320 |
| 343 | 20240119 | 141500 | 10902591100 | 43250 | 43300 | 43300 | 43250 | 86 |
| 344 | 20240119 | 141400 | 10898868650 | 43300 | 43300 | 43300 | 43250 | 345 |
| 345 | 20240119 | 141300 | 10883931100 | 43300 | 43300 | 43400 | 43300 | 1142 |
| 346 | 20240119 | 141200 | 10834446000 | 43300 | 43200 | 43300 | 43150 | 2115 |
| 347 | 20240119 | 141100 | 10742969900 | 43150 | 43000 | 43150 | 42900 | 2258 |
| 348 | 20240119 | 141000 | 10645818650 | 43000 | 43000 | 43000 | 42950 | 424 |
| 349 | 20240119 | 140900 | 10627592800 | 43000 | 42900 | 43000 | 42900 | 640 |
| 350 | 20240119 | 140800 | 10600113000 | 42850 | 42850 | 42850 | 42800 | 1161 |
| 351 | 20240119 | 140700 | 10550372550 | 42850 | 42900 | 42900 | 42800 | 563 |
| 352 | 20240119 | 140600 | 10526252400 | 42900 | 42900 | 42950 | 42800 | 872 |
| 353 | 20240119 | 140500 | 10488849100 | 42900 | 43000 | 43000 | 42850 | 980 |
| 354 | 20240119 | 140400 | 10446798650 | 43000 | 43050 | 43050 | 42900 | 846 |
| 355 | 20240119 | 140300 | 10410484450 | 43000 | 43000 | 43050 | 42950 | 1822 |
| 356 | 20240119 | 140200 | 10332156550 | 43000 | 43100 | 43100 | 43000 | 1103 |
| 357 | 20240119 | 140100 | 10284712700 | 43100 | 43150 | 43200 | 43100 | 1304 |
| 358 | 20240119 | 140000 | 10228475400 | 43200 | 43200 | 43250 | 43150 | 875 |
| 359 | 20240119 | 135900 | 10190668800 | 43200 | 43250 | 43250 | 43200 | 661 |
| 360 | 20240119 | 135800 | 10162081300 | 43300 | 43300 | 43300 | 43250 | 355 |
| 361 | 20240119 | 135700 | 10146711750 | 43300 | 43300 | 43350 | 43300 | 226 |
| 362 | 20240119 | 135600 | 10136922600 | 43350 | 43350 | 43400 | 43300 | 506 |
| 363 | 20240119 | 135500 | 10114988500 | 43350 | 43450 | 43450 | 43350 | 1585 |
| 364 | 20240119 | 135400 | 10046217050 | 43400 | 43450 | 43450 | 43400 | 86 |
| 365 | 20240119 | 135300 | 10042482600 | 43400 | 43450 | 43450 | 43400 | 188 |
| 366 | 20240119 | 135200 | 10034317750 | 43450 | 43400 | 43450 | 43400 | 324 |
| 367 | 20240119 | 135100 | 10020245700 | 43400 | 43400 | 43450 | 43400 | 328 |
| 368 | 20240119 | 135000 | 10006001650 | 43450 | 43450 | 43450 | 43400 | 117 |
| 369 | 20240119 | 134900 | 10000918250 | 43400 | 43400 | 43450 | 43400 | 241 |
| 370 | 20240119 | 134800 | 9990452400 | 43400 | 43450 | 43450 | 43400 | 406 |
| 371 | 20240119 | 134700 | 9972816400 | 43400 | 43450 | 43450 | 43400 | 88 |
| 372 | 20240119 | 134600 | 9968993200 | 43450 | 43450 | 43450 | 43400 | 321 |
| 373 | 20240119 | 134500 | 9955059750 | 43450 | 43450 | 43450 | 43400 | 716 |
| 374 | 20240119 | 134400 | 9923951100 | 43450 | 43450 | 43450 | 43400 | 189 |
| 375 | 20240119 | 134300 | 9915740800 | 43450 | 43450 | 43450 | 43400 | 164 |
| 376 | 20240119 | 134200 | 9908618250 | 43450 | 43450 | 43450 | 43450 | 83 |
| 377 | 20240119 | 134100 | 9905011900 | 43450 | 43400 | 43450 | 43350 | 1511 |
| 378 | 20240119 | 134000 | 9839426850 | 43350 | 43350 | 43400 | 43350 | 318 |
| 379 | 20240119 | 133900 | 9825641500 | 43400 | 43400 | 43400 | 43350 | 135 |
| 380 | 20240119 | 133800 | 9819784050 | 43350 | 43350 | 43400 | 43350 | 222 |
| 381 | 20240119 | 133700 | 9810155950 | 43350 | 43400 | 43400 | 43350 | 148 |
| 382 | 20240119 | 133600 | 9803736600 | 43400 | 43400 | 43400 | 43350 | 74 |
| 383 | 20240119 | 133500 | 9800525500 | 43400 | 43400 | 43400 | 43350 | 70 |
| 384 | 20240119 | 133400 | 9797487650 | 43400 | 43400 | 43400 | 43300 | 1568 |
| 385 | 20240119 | 133300 | 9729582000 | 43350 | 43500 | 43500 | 43350 | 720 |
| 386 | 20240119 | 133200 | 9698330650 | 43500 | 43450 | 43500 | 43450 | 1511 |
| 387 | 20240119 | 133100 | 9632608200 | 43450 | 43450 | 43500 | 43450 | 42 |
| 388 | 20240119 | 133000 | 9630783200 | 43500 | 43500 | 43500 | 43450 | 197 |
| 389 | 20240119 | 132900 | 9622222400 | 43500 | 43500 | 43500 | 43450 | 195 |
| 390 | 20240119 | 132800 | 9613743650 | 43500 | 43400 | 43500 | 43400 | 579 |
| 391 | 20240119 | 132700 | 9588586400 | 43400 | 43450 | 43450 | 43400 | 36 |
| 392 | 20240119 | 132600 | 9587022550 | 43450 | 43350 | 43450 | 43350 | 879 |
| 393 | 20240119 | 132500 | 9548874650 | 43400 | 43350 | 43400 | 43350 | 133 |
| 394 | 20240119 | 132400 | 9543106250 | 43350 | 43350 | 43400 | 43350 | 277 |
| 395 | 20240119 | 132300 | 9531093250 | 43350 | 43450 | 43450 | 43350 | 391 |
| 396 | 20240119 | 132200 | 9514130600 | 43400 | 43450 | 43450 | 43400 | 204 |
| 397 | 20240119 | 132100 | 9505270850 | 43450 | 43400 | 43500 | 43400 | 312 |
| 398 | 20240119 | 132000 | 9491716400 | 43450 | 43400 | 43500 | 43400 | 431 |
| 399 | 20240119 | 131900 | 9472984950 | 43450 | 43400 | 43450 | 43400 | 276 |
| 400 | 20240119 | 131800 | 9461002550 | 43400 | 43400 | 43450 | 43400 | 34 |
| 401 | 20240119 | 131700 | 9459526650 | 43400 | 43400 | 43450 | 43400 | 57 |
| 402 | 20240119 | 131600 | 9457051550 | 43400 | 43450 | 43450 | 43400 | 122 |
| 403 | 20240119 | 131500 | 9451756500 | 43450 | 43450 | 43450 | 43400 | 172 |
| 404 | 20240119 | 131400 | 9444286800 | 43450 | 43500 | 43500 | 43400 | 388 |
| 405 | 20240119 | 131300 | 9427437000 | 43450 | 43350 | 43450 | 43350 | 788 |
| 406 | 20240119 | 131200 | 9393214500 | 43400 | 43350 | 43400 | 43350 | 574 |
| 407 | 20240119 | 131100 | 9368325150 | 43350 | 43450 | 43450 | 43350 | 1352 |
| 408 | 20240119 | 131000 | 9309658900 | 43450 | 43400 | 43450 | 43400 | 129 |
| 409 | 20240119 | 130900 | 9304055700 | 43450 | 43450 | 43450 | 43400 | 81 |
| 410 | 20240119 | 130800 | 9300538550 | 43450 | 43500 | 43500 | 43450 | 288 |
| 411 | 20240119 | 130700 | 9288024400 | 43450 | 43500 | 43500 | 43450 | 44 |
| 412 | 20240119 | 130600 | 9286110550 | 43500 | 43450 | 43500 | 43450 | 114 |
| 413 | 20240119 | 130500 | 9281152000 | 43450 | 43450 | 43500 | 43450 | 122 |
| 414 | 20240119 | 130400 | 9275848900 | 43500 | 43550 | 43600 | 43500 | 1420 |
| 415 | 20240119 | 130300 | 9214008300 | 43550 | 43550 | 43600 | 43550 | 411 |
| 416 | 20240119 | 130200 | 9196104250 | 43600 | 43550 | 43600 | 43550 | 193 |
| 417 | 20240119 | 130100 | 9187691000 | 43550 | 43600 | 43600 | 43550 | 182 |
| 418 | 20240119 | 130000 | 9179761350 | 43600 | 43600 | 43600 | 43550 | 424 |
| 419 | 20240119 | 125900 | 9161283650 | 43550 | 43600 | 43600 | 43550 | 37 |
| 420 | 20240119 | 125800 | 9159671150 | 43600 | 43500 | 43600 | 43500 | 2523 |
| 421 | 20240119 | 125700 | 9049853750 | 43500 | 43450 | 43500 | 43450 | 101 |
| 422 | 20240119 | 125600 | 9045464950 | 43450 | 43500 | 43500 | 43400 | 1804 |
| 423 | 20240119 | 125500 | 8967079800 | 43450 | 43450 | 43500 | 43450 | 132 |
| 424 | 20240119 | 125400 | 8961341400 | 43450 | 43500 | 43500 | 43450 | 46 |
| 425 | 20240119 | 125300 | 8959342550 | 43450 | 43500 | 43500 | 43450 | 69 |
| 426 | 20240119 | 125200 | 8956342950 | 43500 | 43500 | 43500 | 43450 | 517 |
| 427 | 20240119 | 125100 | 8933860100 | 43500 | 43550 | 43550 | 43500 | 184 |
| 428 | 20240119 | 125000 | 8925854250 | 43550 | 43500 | 43550 | 43500 | 210 |
| 429 | 20240119 | 124900 | 8916708800 | 43550 | 43500 | 43550 | 43500 | 162 |
| 430 | 20240119 | 124800 | 8909661200 | 43500 | 43450 | 43500 | 43450 | 240 |
| 431 | 20240119 | 124700 | 8899228500 | 43450 | 43550 | 43550 | 43450 | 411 |
| 432 | 20240119 | 124600 | 8881351700 | 43500 | 43550 | 43550 | 43500 | 103 |
| 433 | 20240119 | 124500 | 8876868200 | 43500 | 43550 | 43600 | 43500 | 1533 |
| 434 | 20240119 | 124400 | 8810162550 | 43550 | 43550 | 43550 | 43550 | 234 |
| 435 | 20240119 | 124300 | 8799971850 | 43550 | 43500 | 43550 | 43500 | 919 |
| 436 | 20240119 | 124200 | 8759955600 | 43500 | 43600 | 43600 | 43500 | 955 |
| 437 | 20240119 | 124100 | 8718411400 | 43550 | 43550 | 43600 | 43500 | 1262 |
| 438 | 20240119 | 124000 | 8663452200 | 43550 | 43550 | 43550 | 43500 | 261 |
| 439 | 20240119 | 123900 | 8652086700 | 43500 | 43550 | 43550 | 43500 | 197 |
| 440 | 20240119 | 123800 | 8643513400 | 43550 | 43450 | 43550 | 43450 | 859 |
| 441 | 20240119 | 123700 | 8606165800 | 43450 | 43450 | 43450 | 43450 | 68 |
| 442 | 20240119 | 123600 | 8603211200 | 43450 | 43400 | 43450 | 43400 | 65 |
| 443 | 20240119 | 123500 | 8600389600 | 43450 | 43400 | 43450 | 43400 | 164 |
| 444 | 20240119 | 123400 | 8593269750 | 43400 | 43350 | 43400 | 43350 | 149 |
| 445 | 20240119 | 123300 | 8586805750 | 43350 | 43400 | 43400 | 43350 | 36 |
| 446 | 20240119 | 123200 | 8585243800 | 43400 | 43500 | 43500 | 43350 | 388 |
| 447 | 20240119 | 123100 | 8568376650 | 43550 | 43500 | 43550 | 43500 | 169 |
| 448 | 20240119 | 123000 | 8561020850 | 43500 | 43450 | 43500 | 43400 | 522 |
| 449 | 20240119 | 122900 | 8538331050 | 43450 | 43500 | 43550 | 43450 | 700 |
| 450 | 20240119 | 122800 | 8507880850 | 43500 | 43600 | 43600 | 43500 | 1152 |
| 451 | 20240119 | 122700 | 8457689400 | 43550 | 43500 | 43600 | 43500 | 796 |
| 452 | 20240119 | 122600 | 8423028250 | 43550 | 43450 | 43550 | 43400 | 4876 |
| 453 | 20240119 | 122500 | 8210963850 | 43400 | 43400 | 43450 | 43350 | 461 |
| 454 | 20240119 | 122400 | 8190956550 | 43400 | 43350 | 43400 | 43350 | 972 |
| 455 | 20240119 | 122300 | 8148773200 | 43400 | 43350 | 43450 | 43350 | 351 |
| 456 | 20240119 | 122200 | 8133541100 | 43350 | 43400 | 43400 | 43350 | 287 |
| 457 | 20240119 | 122100 | 8121088400 | 43400 | 43400 | 43400 | 43350 | 1698 |
| 458 | 20240119 | 122000 | 8047395550 | 43400 | 43350 | 43400 | 43350 | 1234 |
| 459 | 20240119 | 121900 | 7993886150 | 43350 | 43300 | 43350 | 43250 | 836 |
| 460 | 20240119 | 121800 | 7957681200 | 43300 | 43300 | 43300 | 43250 | 141 |
| 461 | 20240119 | 121700 | 7951576100 | 43300 | 43250 | 43300 | 43250 | 242 |
| 462 | 20240119 | 121600 | 7941103600 | 43250 | 43200 | 43250 | 43200 | 338 |
| 463 | 20240119 | 121500 | 7926485900 | 43200 | 43200 | 43200 | 43200 | 331 |
| 464 | 20240119 | 121400 | 7912186700 | 43200 | 43200 | 43200 | 43150 | 108 |
| 465 | 20240119 | 121300 | 7907521200 | 43200 | 43200 | 43200 | 43150 | 120 |
| 466 | 20240119 | 121200 | 7902337750 | 43200 | 43200 | 43200 | 43150 | 44 |
| 467 | 20240119 | 121100 | 7900437000 | 43200 | 43200 | 43200 | 43150 | 245 |
| 468 | 20240119 | 121000 | 7889857350 | 43200 | 43200 | 43200 | 43150 | 60 |
| 469 | 20240119 | 120900 | 7887265400 | 43150 | 43200 | 43200 | 43150 | 37 |
| 470 | 20240119 | 120800 | 7885667050 | 43150 | 43200 | 43200 | 43150 | 90 |
| 471 | 20240119 | 120700 | 7881781450 | 43200 | 43200 | 43200 | 43200 | 158 |
| 472 | 20240119 | 120600 | 7874955850 | 43200 | 43150 | 43200 | 43150 | 1091 |
| 473 | 20240119 | 120500 | 7827874700 | 43150 | 43150 | 43150 | 43150 | 29 |
| 474 | 20240119 | 120400 | 7826623350 | 43150 | 43100 | 43150 | 43100 | 790 |
| 475 | 20240119 | 120300 | 7792574300 | 43100 | 43150 | 43150 | 43100 | 603 |
| 476 | 20240119 | 120200 | 7766583450 | 43150 | 43150 | 43150 | 43100 | 394 |
| 477 | 20240119 | 120100 | 7749583850 | 43100 | 43050 | 43100 | 43050 | 473 |
| 478 | 20240119 | 120000 | 7729206950 | 43050 | 43150 | 43150 | 43000 | 376 |
| 479 | 20240119 | 115900 | 7713015350 | 43150 | 43150 | 43150 | 43150 | 177 |
| 480 | 20240119 | 115800 | 7705377800 | 43150 | 43250 | 43250 | 43050 | 992 |
| 481 | 20240119 | 115700 | 7662618850 | 43250 | 43200 | 43250 | 43150 | 234 |
| 482 | 20240119 | 115600 | 7652511600 | 43250 | 43250 | 43250 | 43150 | 224 |
| 483 | 20240119 | 115500 | 7642834150 | 43250 | 43250 | 43250 | 43200 | 229 |
| 484 | 20240119 | 115400 | 7632939100 | 43250 | 43300 | 43350 | 43200 | 782 |
| 485 | 20240119 | 115300 | 7599090550 | 43350 | 43400 | 43400 | 43300 | 120 |
| 486 | 20240119 | 115200 | 7593888800 | 43350 | 43350 | 43350 | 43300 | 286 |
| 487 | 20240119 | 115100 | 7581492500 | 43300 | 43350 | 43400 | 43300 | 606 |
| 488 | 20240119 | 115000 | 7555218250 | 43350 | 43350 | 43400 | 43350 | 166 |
| 489 | 20240119 | 114900 | 7548016550 | 43350 | 43300 | 43400 | 43300 | 638 |
| 490 | 20240119 | 114800 | 7520359350 | 43300 | 43350 | 43350 | 43300 | 147 |
| 491 | 20240119 | 114700 | 7513992400 | 43350 | 43400 | 43400 | 43300 | 447 |
| 492 | 20240119 | 114600 | 7494620050 | 43400 | 43400 | 43400 | 43350 | 73 |
| 493 | 20240119 | 114500 | 7491453900 | 43350 | 43400 | 43450 | 43350 | 608 |
| 494 | 20240119 | 114400 | 7465071150 | 43400 | 43400 | 43450 | 43400 | 382 |
| 495 | 20240119 | 114300 | 7448477450 | 43400 | 43450 | 43450 | 43400 | 358 |
| 496 | 20240119 | 114200 | 7432937050 | 43400 | 43450 | 43450 | 43400 | 301 |
| 497 | 20240119 | 114100 | 7419870900 | 43450 | 43400 | 43450 | 43400 | 476 |
| 498 | 20240119 | 114000 | 7399209500 | 43400 | 43450 | 43450 | 43400 | 1215 |
| 499 | 20240119 | 113900 | 7346445150 | 43450 | 43300 | 43450 | 43250 | 13699 |
| 500 | 20240119 | 113800 | 6752381100 | 43300 | 43300 | 43300 | 43250 | 241 |
| 501 | 20240119 | 113700 | 6741955350 | 43300 | 43300 | 43300 | 43250 | 602 |
| 502 | 20240119 | 113600 | 6715889750 | 43250 | 43250 | 43300 | 43200 | 2200 |
| 503 | 20240119 | 113500 | 6620707200 | 43200 | 43200 | 43250 | 43200 | 211 |
| 504 | 20240119 | 113400 | 6611587100 | 43250 | 43200 | 43250 | 43200 | 362 |
| 505 | 20240119 | 113300 | 6595941150 | 43200 | 43250 | 43250 | 43200 | 302 |
| 506 | 20240119 | 113200 | 6582893000 | 43250 | 43250 | 43250 | 43200 | 981 |
| 507 | 20240119 | 113100 | 6540469250 | 43250 | 43250 | 43250 | 43200 | 334 |
| 508 | 20240119 | 113000 | 6526035050 | 43250 | 43150 | 43250 | 43100 | 3213 |
| 509 | 20240119 | 112900 | 6387274850 | 43150 | 43100 | 43150 | 43100 | 1146 |
| 510 | 20240119 | 112800 | 6337868250 | 43150 | 43150 | 43150 | 43100 | 101 |
| 511 | 20240119 | 112700 | 6333512700 | 43150 | 43150 | 43150 | 43100 | 142 |
| 512 | 20240119 | 112600 | 6327386150 | 43100 | 43150 | 43150 | 43100 | 268 |
| 513 | 20240119 | 112500 | 6315825000 | 43100 | 43100 | 43150 | 43100 | 46 |
| 514 | 20240119 | 112400 | 6313842050 | 43100 | 43150 | 43150 | 43100 | 308 |
| 515 | 20240119 | 112300 | 6300564950 | 43100 | 43100 | 43150 | 43100 | 247 |
| 516 | 20240119 | 112200 | 6289914900 | 43150 | 43150 | 43150 | 43100 | 261 |
| 517 | 20240119 | 112100 | 6278660150 | 43100 | 42950 | 43150 | 42950 | 4846 |
| 518 | 20240119 | 112000 | 6070077500 | 43000 | 43000 | 43000 | 43000 | 109 |
| 519 | 20240119 | 111900 | 6065390500 | 43000 | 42900 | 43000 | 42900 | 775 |
| 520 | 20240119 | 111800 | 6032105450 | 42900 | 42900 | 42900 | 42850 | 421 |
| 521 | 20240119 | 111700 | 6014046250 | 42900 | 42850 | 42900 | 42850 | 169 |
| 522 | 20240119 | 111600 | 6006799850 | 42900 | 42950 | 42950 | 42900 | 743 |
| 523 | 20240119 | 111500 | 5974923100 | 42900 | 42900 | 42950 | 42900 | 32 |
| 524 | 20240119 | 111400 | 5973549200 | 42950 | 42950 | 42950 | 42900 | 255 |
| 525 | 20240119 | 111300 | 5962607350 | 42950 | 42950 | 42950 | 42950 | 10 |
| 526 | 20240119 | 111200 | 5962177850 | 42950 | 42900 | 42950 | 42900 | 475 |
| 527 | 20240119 | 111100 | 5941795050 | 42950 | 42950 | 42950 | 42950 | 41 |
| 528 | 20240119 | 111000 | 5940034100 | 42900 | 42900 | 42950 | 42900 | 82 |
| 529 | 20240119 | 110900 | 5936515550 | 42950 | 42950 | 42950 | 42900 | 129 |
| 530 | 20240119 | 110800 | 5930979850 | 42950 | 42950 | 42950 | 42950 | 85 |
| 531 | 20240119 | 110700 | 5927329100 | 42950 | 42950 | 42950 | 42900 | 150 |
| 532 | 20240119 | 110600 | 5920892000 | 42900 | 42950 | 42950 | 42900 | 193 |
| 533 | 20240119 | 110500 | 5912605200 | 42950 | 42950 | 43000 | 42900 | 534 |
| 534 | 20240119 | 110400 | 5889674800 | 43000 | 42950 | 43000 | 42950 | 113 |
| 535 | 20240119 | 110300 | 5884817900 | 42950 | 43000 | 43000 | 42950 | 352 |
| 536 | 20240119 | 110200 | 5869691550 | 43000 | 43000 | 43000 | 42950 | 122 |
| 537 | 20240119 | 110100 | 5864449400 | 42950 | 42950 | 43000 | 42950 | 144 |
| 538 | 20240119 | 110000 | 5858263300 | 43000 | 42950 | 43000 | 42950 | 208 |
| 539 | 20240119 | 105900 | 5849328400 | 42950 | 42950 | 43000 | 42950 | 509 |
| 540 | 20240119 | 105800 | 5827457300 | 42950 | 42950 | 43000 | 42950 | 1096 |
| 541 | 20240119 | 105700 | 5780370250 | 42950 | 42950 | 42950 | 42900 | 461 |
| 542 | 20240119 | 105600 | 5760570550 | 42950 | 42950 | 42950 | 42950 | 127 |
| 543 | 20240119 | 105500 | 5755115900 | 42950 | 42900 | 42950 | 42900 | 749 |
| 544 | 20240119 | 105400 | 5722971850 | 42900 | 42850 | 42900 | 42850 | 260 |
| 545 | 20240119 | 105300 | 5711827200 | 42800 | 42800 | 42900 | 42800 | 386 |
| 546 | 20240119 | 105200 | 5695305900 | 42900 | 42750 | 42900 | 42750 | 353 |
| 547 | 20240119 | 105100 | 5680171500 | 42750 | 42750 | 42750 | 42700 | 389 |
| 548 | 20240119 | 105000 | 5663547150 | 42750 | 42750 | 42800 | 42700 | 886 |
| 549 | 20240119 | 104900 | 5625670850 | 42800 | 42750 | 42850 | 42750 | 348 |
| 550 | 20240119 | 104800 | 5610791000 | 42750 | 42750 | 42800 | 42700 | 79 |
| 551 | 20240119 | 104700 | 5607416000 | 42800 | 42800 | 42850 | 42700 | 1091 |
| 552 | 20240119 | 104600 | 5560737300 | 42800 | 42850 | 42850 | 42800 | 310 |
| 553 | 20240119 | 104500 | 5547468800 | 42850 | 42800 | 42850 | 42800 | 492 |
| 554 | 20240119 | 104400 | 5526407350 | 42850 | 42800 | 42850 | 42800 | 69 |
| 555 | 20240119 | 104300 | 5523453650 | 42800 | 42850 | 42850 | 42800 | 482 |
| 556 | 20240119 | 104200 | 5502815650 | 42800 | 42850 | 42850 | 42800 | 118 |
| 557 | 20240119 | 104100 | 5497765000 | 42850 | 42850 | 42850 | 42800 | 121 |
| 558 | 20240119 | 104000 | 5492581000 | 42800 | 42750 | 42800 | 42750 | 222 |
| 559 | 20240119 | 103900 | 5483082200 | 42750 | 42800 | 42850 | 42750 | 1002 |
| 560 | 20240119 | 103800 | 5440208100 | 42800 | 42850 | 42850 | 42800 | 139 |
| 561 | 20240119 | 103700 | 5434253500 | 42850 | 42750 | 42850 | 42750 | 294 |
| 562 | 20240119 | 103600 | 5421671500 | 42800 | 42750 | 42800 | 42750 | 281 |
| 563 | 20240119 | 103500 | 5409658650 | 42750 | 42750 | 42750 | 42750 | 47 |
| 564 | 20240119 | 103400 | 5407649400 | 42750 | 42700 | 42750 | 42650 | 580 |
| 565 | 20240119 | 103300 | 5382876000 | 42700 | 42600 | 42700 | 42550 | 1123 |
| 566 | 20240119 | 103200 | 5334994200 | 42650 | 42650 | 42650 | 42550 | 249 |
| 567 | 20240119 | 103100 | 5324386550 | 42650 | 42600 | 42650 | 42550 | 421 |
| 568 | 20240119 | 103000 | 5306448600 | 42600 | 42650 | 42650 | 42600 | 1406 |
| 569 | 20240119 | 102900 | 5246530550 | 42650 | 42650 | 42700 | 42650 | 303 |
| 570 | 20240119 | 102800 | 5233606250 | 42700 | 42700 | 42700 | 42700 | 131 |
| 571 | 20240119 | 102700 | 5228012550 | 42700 | 42700 | 42700 | 42700 | 238 |
| 572 | 20240119 | 102600 | 5217849950 | 42700 | 42700 | 42700 | 42650 | 214 |
| 573 | 20240119 | 102500 | 5208714650 | 42700 | 42700 | 42700 | 42700 | 95 |
| 574 | 20240119 | 102400 | 5204658150 | 42700 | 42650 | 42700 | 42600 | 715 |
| 575 | 20240119 | 102300 | 5174173300 | 42650 | 42650 | 42650 | 42650 | 334 |
| 576 | 20240119 | 102200 | 5159928200 | 42650 | 42650 | 42650 | 42600 | 1666 |
| 577 | 20240119 | 102100 | 5088896400 | 42700 | 42700 | 42700 | 42650 | 208 |
| 578 | 20240119 | 102000 | 5080021050 | 42700 | 42700 | 42700 | 42700 | 283 |
| 579 | 20240119 | 101900 | 5067936950 | 42650 | 42700 | 42700 | 42650 | 43 |
| 580 | 20240119 | 101800 | 5066100950 | 42650 | 42650 | 42700 | 42650 | 192 |
| 581 | 20240119 | 101700 | 5057908550 | 42650 | 42650 | 42700 | 42600 | 306 |
| 582 | 20240119 | 101600 | 5044854650 | 42650 | 42850 | 42850 | 42600 | 6704 |
| 583 | 20240119 | 101500 | 4758378900 | 42800 | 42850 | 42850 | 42800 | 423 |
| 584 | 20240119 | 101400 | 4740267200 | 42850 | 43000 | 43000 | 42850 | 683 |
| 585 | 20240119 | 101300 | 4710962100 | 42950 | 43000 | 43000 | 42950 | 274 |
| 586 | 20240119 | 101200 | 4699193250 | 42950 | 43000 | 43000 | 42950 | 11 |
| 587 | 20240119 | 101100 | 4698720300 | 43000 | 43000 | 43000 | 42950 | 782 |
| 588 | 20240119 | 101000 | 4665094450 | 42950 | 43000 | 43050 | 42950 | 133 |
| 589 | 20240119 | 100900 | 4659380250 | 43000 | 42950 | 43050 | 42950 | 501 |
| 590 | 20240119 | 100800 | 4637836700 | 42900 | 42900 | 42900 | 42850 | 341 |
| 591 | 20240119 | 100700 | 4623208850 | 42900 | 42900 | 42900 | 42850 | 335 |
| 592 | 20240119 | 100600 | 4608853400 | 42900 | 42900 | 43100 | 42900 | 424 |
| 593 | 20240119 | 100500 | 4590653650 | 42900 | 42900 | 42900 | 42850 | 71 |
| 594 | 20240119 | 100400 | 4587610250 | 42900 | 42900 | 42900 | 42800 | 1789 |
| 595 | 20240119 | 100300 | 4510961600 | 42900 | 43100 | 43100 | 42800 | 3121 |
| 596 | 20240119 | 100200 | 4376793450 | 43150 | 43200 | 43200 | 43100 | 299 |
| 597 | 20240119 | 100100 | 4363891100 | 43150 | 43150 | 43300 | 43150 | 6032 |
| 598 | 20240119 | 100000 | 4103329100 | 43100 | 43150 | 43150 | 43100 | 1507 |
| 599 | 20240119 | 095900 | 4038357500 | 43100 | 43150 | 43150 | 43100 | 861 |
| 600 | 20240119 | 095800 | 4001245800 | 43150 | 43150 | 43150 | 43100 | 629 |
| 601 | 20240119 | 095700 | 3974119200 | 43150 | 42950 | 43150 | 42900 | 4228 |
| 602 | 20240119 | 095600 | 3792023250 | 42900 | 42950 | 42950 | 42900 | 739 |
| 603 | 20240119 | 095500 | 3760319250 | 42900 | 42750 | 42900 | 42750 | 763 |
| 604 | 20240119 | 095400 | 3727622700 | 42750 | 42700 | 42850 | 42700 | 822 |
| 605 | 20240119 | 095300 | 3692449700 | 42700 | 42800 | 42800 | 42700 | 305 |
| 606 | 20240119 | 095200 | 3679411250 | 42800 | 42850 | 42850 | 42800 | 654 |
| 607 | 20240119 | 095100 | 3651412950 | 42800 | 42850 | 42850 | 42800 | 692 |
| 608 | 20240119 | 095000 | 3621772250 | 42850 | 42850 | 42900 | 42800 | 829 |
| 609 | 20240119 | 094900 | 3586271250 | 42800 | 42900 | 42900 | 42800 | 335 |
| 610 | 20240119 | 094800 | 3571924200 | 42900 | 42900 | 42950 | 42800 | 586 |
| 611 | 20240119 | 094700 | 3546784350 | 42950 | 42800 | 42950 | 42800 | 551 |
| 612 | 20240119 | 094600 | 3523159750 | 42850 | 42750 | 42900 | 42750 | 933 |
| 613 | 20240119 | 094500 | 3483219850 | 42750 | 42750 | 42750 | 42700 | 321 |
| 614 | 20240119 | 094400 | 3469498200 | 42700 | 42800 | 42800 | 42700 | 768 |
| 615 | 20240119 | 094300 | 3436662850 | 42800 | 42900 | 42900 | 42750 | 734 |
| 616 | 20240119 | 094200 | 3405248000 | 42850 | 43100 | 43100 | 42850 | 2153 |
| 617 | 20240119 | 094100 | 3312618100 | 43100 | 43100 | 43100 | 43000 | 2623 |
| 618 | 20240119 | 094000 | 3199674150 | 43050 | 42950 | 43100 | 42950 | 7522 |
| 619 | 20240119 | 093900 | 2876112250 | 42950 | 42900 | 43000 | 42900 | 1877 |
| 620 | 20240119 | 093800 | 2795483600 | 42950 | 42950 | 42950 | 42900 | 612 |
| 621 | 20240119 | 093700 | 2769215050 | 42900 | 42750 | 42950 | 42750 | 3006 |
| 622 | 20240119 | 093600 | 2640248650 | 42750 | 42700 | 42750 | 42700 | 1815 |
| 623 | 20240119 | 093500 | 2562694600 | 42700 | 42650 | 42700 | 42650 | 196 |
| 624 | 20240119 | 093400 | 2554325950 | 42700 | 42650 | 42700 | 42600 | 456 |
| 625 | 20240119 | 093300 | 2534868000 | 42650 | 42800 | 42800 | 42650 | 645 |
| 626 | 20240119 | 093200 | 2507302950 | 42800 | 42750 | 42800 | 42750 | 302 |
| 627 | 20240119 | 093100 | 2494384600 | 42800 | 42850 | 42850 | 42800 | 1483 |
| 628 | 20240119 | 093000 | 2430880900 | 42800 | 42800 | 42850 | 42700 | 3385 |
| 629 | 20240119 | 092900 | 2286010100 | 42750 | 42700 | 42800 | 42700 | 1717 |
| 630 | 20240119 | 092800 | 2212603950 | 42700 | 42650 | 42750 | 42600 | 1364 |
| 631 | 20240119 | 092700 | 2154339600 | 42650 | 42750 | 42750 | 42600 | 768 |
| 632 | 20240119 | 092600 | 2121563200 | 42750 | 42750 | 42750 | 42700 | 1090 |
| 633 | 20240119 | 092500 | 2074967450 | 42750 | 42700 | 42800 | 42700 | 2663 |
| 634 | 20240119 | 092400 | 1961173100 | 42650 | 42550 | 42650 | 42500 | 1582 |
| 635 | 20240119 | 092300 | 1893839700 | 42550 | 42650 | 42700 | 42550 | 780 |
| 636 | 20240119 | 092200 | 1860615400 | 42600 | 42600 | 42600 | 42400 | 1804 |
| 637 | 20240119 | 092100 | 1783951050 | 42550 | 42700 | 42700 | 42550 | 2566 |
| 638 | 20240119 | 092000 | 1674504150 | 42750 | 42800 | 42800 | 42700 | 970 |
| 639 | 20240119 | 091900 | 1633029750 | 42750 | 42650 | 42800 | 42650 | 1545 |
| 640 | 20240119 | 091800 | 1567016750 | 42650 | 42650 | 42700 | 42650 | 507 |
| 641 | 20240119 | 091700 | 1545388400 | 42650 | 42600 | 42700 | 42600 | 1205 |
| 642 | 20240119 | 091600 | 1493993500 | 42600 | 42300 | 42600 | 42300 | 2283 |
| 643 | 20240119 | 091500 | 1397065050 | 42300 | 42350 | 42350 | 42250 | 1515 |
| 644 | 20240119 | 091400 | 1332977950 | 42400 | 42250 | 42500 | 42250 | 1728 |
| 645 | 20240119 | 091300 | 1259716200 | 42250 | 42300 | 42300 | 42200 | 1098 |
| 646 | 20240119 | 091200 | 1213328800 | 42250 | 42350 | 42350 | 42250 | 836 |
| 647 | 20240119 | 091100 | 1177969650 | 42300 | 42500 | 42500 | 42300 | 1211 |
| 648 | 20240119 | 091000 | 1126563300 | 42550 | 42650 | 42650 | 42500 | 1373 |
| 649 | 20240119 | 090900 | 1068109100 | 42650 | 42600 | 42750 | 42600 | 1274 |
| 650 | 20240119 | 090800 | 1013745100 | 42600 | 42700 | 42800 | 42600 | 1957 |
| 651 | 20240119 | 090700 | 930146100 | 42750 | 42650 | 42750 | 42600 | 2393 |
| 652 | 20240119 | 090600 | 828082000 | 42650 | 42700 | 42750 | 42600 | 1114 |
| 653 | 20240119 | 090500 | 780542200 | 42750 | 42600 | 42750 | 42550 | 2936 |
| 654 | 20240119 | 090400 | 655290300 | 42550 | 42800 | 42850 | 42550 | 3079 |
| 655 | 20240119 | 090300 | 523793350 | 42800 | 42600 | 42800 | 42550 | 4736 |
| 656 | 20240119 | 090200 | 321545750 | 42550 | 42600 | 42650 | 42500 | 2860 |
| 657 | 20240119 | 090100 | 199779550 | 42600 | 42250 | 42600 | 42250 | 2593 |
| 658 | 20240119 | 090000 | 89854750 | 42250 | 42100 | 42350 | 42000 | 2132 |