36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 200100 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 4074 |
| 3 | 20240119 | 200000 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 4 | 20240119 | 195900 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 5 | 20240119 | 195800 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 6 | 20240119 | 195700 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 7 | 20240119 | 195600 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 8 | 20240119 | 195500 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 9 | 20240119 | 195400 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 10 | 20240119 | 195300 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 11 | 20240119 | 195200 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 12 | 20240119 | 195100 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 13 | 20240119 | 195000 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 14 | 20240119 | 194900 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 15 | 20240119 | 194800 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 16 | 20240119 | 194700 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 17 | 20240119 | 194600 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 18 | 20240119 | 194500 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 19 | 20240119 | 194400 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 20 | 20240119 | 194300 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 21 | 20240119 | 194200 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 22 | 20240119 | 194100 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 23 | 20240119 | 194000 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 24 | 20240119 | 193900 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 25 | 20240119 | 193800 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 26 | 20240119 | 193700 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 27 | 20240119 | 193600 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 28 | 20240119 | 193500 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 29 | 20240119 | 193400 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 30 | 20240119 | 193300 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 31 | 20240119 | 193200 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 32 | 20240119 | 193100 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 4074 |
| 33 | 20240119 | 193000 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 34 | 20240119 | 192900 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 35 | 20240119 | 192800 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 36 | 20240119 | 192700 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 37 | 20240119 | 192600 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 38 | 20240119 | 192500 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 39 | 20240119 | 192400 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 40 | 20240119 | 192300 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 41 | 20240119 | 192200 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 42 | 20240119 | 192100 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 43 | 20240119 | 192000 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 44 | 20240119 | 191900 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 45 | 20240119 | 191800 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 46 | 20240119 | 191700 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 47 | 20240119 | 191600 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 48 | 20240119 | 191500 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 49 | 20240119 | 191400 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 50 | 20240119 | 191300 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 51 | 20240119 | 191200 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 52 | 20240119 | 191100 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 53 | 20240119 | 191000 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 54 | 20240119 | 190900 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 55 | 20240119 | 190800 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 56 | 20240119 | 190700 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 57 | 20240119 | 190600 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 58 | 20240119 | 190500 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 59 | 20240119 | 190400 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 60 | 20240119 | 190300 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 61 | 20240119 | 190200 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 62 | 20240119 | 190100 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 4074 |
| 63 | 20240119 | 190000 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 64 | 20240119 | 185900 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 65 | 20240119 | 185800 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 66 | 20240119 | 185700 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 67 | 20240119 | 185600 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 68 | 20240119 | 185500 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 69 | 20240119 | 185400 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 70 | 20240119 | 185300 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 71 | 20240119 | 185200 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 72 | 20240119 | 185100 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 73 | 20240119 | 185000 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 74 | 20240119 | 184900 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 75 | 20240119 | 184800 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 76 | 20240119 | 184700 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 77 | 20240119 | 184600 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 78 | 20240119 | 184500 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 79 | 20240119 | 184400 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 80 | 20240119 | 184300 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 81 | 20240119 | 184200 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 82 | 20240119 | 184100 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 83 | 20240119 | 184000 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 84 | 20240119 | 183900 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 85 | 20240119 | 183800 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 86 | 20240119 | 183700 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 87 | 20240119 | 183600 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 88 | 20240119 | 183500 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 89 | 20240119 | 183400 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 90 | 20240119 | 183300 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 91 | 20240119 | 183200 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 92 | 20240119 | 183100 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 4074 |
| 93 | 20240119 | 183000 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 94 | 20240119 | 182900 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 95 | 20240119 | 182800 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 96 | 20240119 | 182700 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 97 | 20240119 | 182600 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 98 | 20240119 | 182500 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 99 | 20240119 | 182400 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 100 | 20240119 | 182300 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 101 | 20240119 | 182200 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 102 | 20240119 | 182100 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 103 | 20240119 | 182000 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 104 | 20240119 | 181900 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 105 | 20240119 | 181800 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 106 | 20240119 | 181700 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 107 | 20240119 | 181600 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 108 | 20240119 | 181500 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 109 | 20240119 | 181400 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 110 | 20240119 | 181300 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 111 | 20240119 | 181200 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 112 | 20240119 | 181100 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 113 | 20240119 | 181000 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 114 | 20240119 | 180900 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 115 | 20240119 | 180800 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 116 | 20240119 | 180700 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 117 | 20240119 | 180600 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 118 | 20240119 | 180500 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 119 | 20240119 | 180400 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 120 | 20240119 | 180300 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 121 | 20240119 | 180200 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 122 | 20240119 | 180100 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 4074 |
| 123 | 20240119 | 180000 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 124 | 20240119 | 175900 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 125 | 20240119 | 175800 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 126 | 20240119 | 175700 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 127 | 20240119 | 175600 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 128 | 20240119 | 175500 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 129 | 20240119 | 175400 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 130 | 20240119 | 175300 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 131 | 20240119 | 175200 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 132 | 20240119 | 175100 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 133 | 20240119 | 175000 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 134 | 20240119 | 174900 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 135 | 20240119 | 174800 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 136 | 20240119 | 174700 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 137 | 20240119 | 174600 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 138 | 20240119 | 174500 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 139 | 20240119 | 174400 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 140 | 20240119 | 174300 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 141 | 20240119 | 174200 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 142 | 20240119 | 174100 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 143 | 20240119 | 174000 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 144 | 20240119 | 173900 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 145 | 20240119 | 173800 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 146 | 20240119 | 173700 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 147 | 20240119 | 173600 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 148 | 20240119 | 173500 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 149 | 20240119 | 173400 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 150 | 20240119 | 173300 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 151 | 20240119 | 173200 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 152 | 20240119 | 173100 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 4074 |
| 153 | 20240119 | 173000 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 154 | 20240119 | 172900 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 155 | 20240119 | 172800 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 156 | 20240119 | 172700 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 157 | 20240119 | 172600 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 158 | 20240119 | 172500 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 159 | 20240119 | 172400 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 160 | 20240119 | 172300 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 161 | 20240119 | 172200 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 162 | 20240119 | 172100 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 163 | 20240119 | 172000 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 164 | 20240119 | 171900 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 165 | 20240119 | 171800 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 166 | 20240119 | 171700 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 167 | 20240119 | 171600 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 168 | 20240119 | 171500 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 169 | 20240119 | 171400 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 170 | 20240119 | 171300 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 171 | 20240119 | 171200 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 172 | 20240119 | 171100 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 173 | 20240119 | 171000 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 174 | 20240119 | 170900 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 175 | 20240119 | 170800 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 176 | 20240119 | 170700 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 177 | 20240119 | 170600 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 178 | 20240119 | 170500 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 179 | 20240119 | 170400 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 180 | 20240119 | 170300 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 181 | 20240119 | 170200 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 182 | 20240119 | 170100 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 4074 |
| 183 | 20240119 | 170000 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 184 | 20240119 | 165900 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 185 | 20240119 | 165800 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 186 | 20240119 | 165700 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 187 | 20240119 | 165600 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 188 | 20240119 | 165500 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 189 | 20240119 | 165400 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 190 | 20240119 | 165300 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 191 | 20240119 | 165200 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 192 | 20240119 | 165100 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 193 | 20240119 | 165000 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 194 | 20240119 | 164900 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 195 | 20240119 | 164800 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 196 | 20240119 | 164700 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 197 | 20240119 | 164600 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 198 | 20240119 | 164500 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 199 | 20240119 | 164400 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 200 | 20240119 | 164300 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 201 | 20240119 | 164200 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 202 | 20240119 | 164100 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 203 | 20240119 | 164000 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 204 | 20240119 | 163900 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 205 | 20240119 | 163800 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 206 | 20240119 | 163700 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 207 | 20240119 | 163600 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 208 | 20240119 | 163500 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 209 | 20240119 | 163400 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 210 | 20240119 | 163300 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 211 | 20240119 | 163200 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 212 | 20240119 | 163100 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 4074 |
| 213 | 20240119 | 163000 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 214 | 20240119 | 162900 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 215 | 20240119 | 162800 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 216 | 20240119 | 162700 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 217 | 20240119 | 162600 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 218 | 20240119 | 162500 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 219 | 20240119 | 162400 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 220 | 20240119 | 162300 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 221 | 20240119 | 162200 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 222 | 20240119 | 162100 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 223 | 20240119 | 162000 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 224 | 20240119 | 161900 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 225 | 20240119 | 161800 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 226 | 20240119 | 161700 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 227 | 20240119 | 161600 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 228 | 20240119 | 161500 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 229 | 20240119 | 161400 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 230 | 20240119 | 161300 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 231 | 20240119 | 161200 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 232 | 20240119 | 161100 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 233 | 20240119 | 161000 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 234 | 20240119 | 160900 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 235 | 20240119 | 160800 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 236 | 20240119 | 160700 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 237 | 20240119 | 160600 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 238 | 20240119 | 160500 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 239 | 20240119 | 160400 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 240 | 20240119 | 160300 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 241 | 20240119 | 160200 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 242 | 20240119 | 160100 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 4074 |
| 243 | 20240119 | 160000 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 244 | 20240119 | 155900 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 245 | 20240119 | 155800 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 246 | 20240119 | 155700 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 247 | 20240119 | 155600 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 248 | 20240119 | 155500 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 249 | 20240119 | 155400 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 250 | 20240119 | 155300 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 251 | 20240119 | 155200 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 252 | 20240119 | 155100 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 253 | 20240119 | 155000 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 254 | 20240119 | 154900 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 255 | 20240119 | 154800 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 256 | 20240119 | 154700 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 257 | 20240119 | 154600 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 258 | 20240119 | 154500 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 259 | 20240119 | 154400 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 260 | 20240119 | 154300 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 261 | 20240119 | 154200 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 262 | 20240119 | 154100 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 263 | 20240119 | 154000 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 264 | 20240119 | 153900 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 265 | 20240119 | 153800 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 266 | 20240119 | 153700 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 267 | 20240119 | 153600 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 268 | 20240119 | 153500 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 269 | 20240119 | 153400 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 270 | 20240119 | 153300 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 271 | 20240119 | 153200 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 272 | 20240119 | 153100 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 4074 |
| 273 | 20240119 | 153000 | 15110016300 | 40750 | 40750 | 40750 | 40750 | 4074 |
| 274 | 20240119 | 152900 | 14944000800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 275 | 20240119 | 152800 | 14944000800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 276 | 20240119 | 152700 | 14944000800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 277 | 20240119 | 152600 | 14944000800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 278 | 20240119 | 152500 | 14944000800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 279 | 20240119 | 152400 | 14944000800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 280 | 20240119 | 152300 | 14944000800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 281 | 20240119 | 152200 | 14944000800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 282 | 20240119 | 152100 | 14944000800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 283 | 20240119 | 152000 | 14944000800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 284 | 20240119 | 151900 | 14944000800 | 40800 | 40750 | 40850 | 40700 | 1256 |
| 285 | 20240119 | 151800 | 14892756200 | 40750 | 40550 | 40750 | 40500 | 448 |
| 286 | 20240119 | 151700 | 14874535450 | 40500 | 40450 | 40500 | 40450 | 491 |
| 287 | 20240119 | 151600 | 14854654950 | 40500 | 40550 | 40600 | 40500 | 926 |
| 288 | 20240119 | 151500 | 14817102400 | 40550 | 40500 | 40550 | 40500 | 172 |
| 289 | 20240119 | 151400 | 14810134400 | 40550 | 40550 | 40550 | 40500 | 191 |
| 290 | 20240119 | 151300 | 14802391100 | 40550 | 40550 | 40700 | 40500 | 1709 |
| 291 | 20240119 | 151200 | 14733003650 | 40500 | 40500 | 40500 | 40450 | 361 |
| 292 | 20240119 | 151100 | 14718391150 | 40450 | 40400 | 40450 | 40400 | 442 |
| 293 | 20240119 | 151000 | 14700527250 | 40300 | 40450 | 40450 | 40300 | 1388 |
| 294 | 20240119 | 150900 | 14644521700 | 40500 | 40500 | 40550 | 40350 | 1364 |
| 295 | 20240119 | 150800 | 14589414600 | 40500 | 40400 | 40700 | 40400 | 2584 |
| 296 | 20240119 | 150700 | 14484657450 | 40400 | 40300 | 40450 | 40300 | 316 |
| 297 | 20240119 | 150600 | 14471905800 | 40350 | 40450 | 40450 | 40350 | 1934 |
| 298 | 20240119 | 150500 | 14393837400 | 40450 | 40450 | 40500 | 40450 | 414 |
| 299 | 20240119 | 150400 | 14377076100 | 40350 | 40350 | 40500 | 40350 | 658 |
| 300 | 20240119 | 150300 | 14350447900 | 40500 | 40350 | 40500 | 40350 | 3191 |
| 301 | 20240119 | 150200 | 14221318050 | 40350 | 40200 | 40350 | 40150 | 1015 |
| 302 | 20240119 | 150100 | 14180433850 | 40200 | 40250 | 40300 | 40200 | 238 |
| 303 | 20240119 | 150000 | 14170854500 | 40250 | 40250 | 40250 | 40250 | 141 |
| 304 | 20240119 | 145900 | 14165179250 | 40250 | 40150 | 40250 | 40100 | 266 |
| 305 | 20240119 | 145800 | 14154498200 | 40200 | 40200 | 40200 | 40150 | 408 |
| 306 | 20240119 | 145700 | 14138110450 | 40200 | 40200 | 40200 | 40150 | 307 |
| 307 | 20240119 | 145600 | 14125770350 | 40150 | 40250 | 40250 | 40150 | 246 |
| 308 | 20240119 | 145500 | 14115875400 | 40250 | 40350 | 40350 | 40250 | 607 |
| 309 | 20240119 | 145400 | 14091400550 | 40350 | 40200 | 40400 | 40200 | 2067 |
| 310 | 20240119 | 145300 | 14008204950 | 40200 | 40200 | 40200 | 40150 | 453 |
| 311 | 20240119 | 145200 | 13989999000 | 40200 | 40250 | 40250 | 40150 | 167 |
| 312 | 20240119 | 145100 | 13983285350 | 40250 | 40200 | 40250 | 40200 | 594 |
| 313 | 20240119 | 145000 | 13959376900 | 40250 | 40150 | 40250 | 40150 | 281 |
| 314 | 20240119 | 144900 | 13948077550 | 40150 | 40200 | 40250 | 40150 | 231 |
| 315 | 20240119 | 144800 | 13938792300 | 40150 | 40150 | 40200 | 40050 | 1191 |
| 316 | 20240119 | 144700 | 13891024850 | 40100 | 40250 | 40250 | 40100 | 729 |
| 317 | 20240119 | 144600 | 13861754800 | 40250 | 40250 | 40250 | 40250 | 67 |
| 318 | 20240119 | 144500 | 13859058050 | 40250 | 40200 | 40250 | 40200 | 129 |
| 319 | 20240119 | 144400 | 13853865850 | 40200 | 40250 | 40250 | 40200 | 601 |
| 320 | 20240119 | 144300 | 13829676350 | 40250 | 40250 | 40250 | 40250 | 224 |
| 321 | 20240119 | 144200 | 13820660350 | 40250 | 40200 | 40300 | 40200 | 567 |
| 322 | 20240119 | 144100 | 13797831450 | 40150 | 40200 | 40200 | 40150 | 353 |
| 323 | 20240119 | 144000 | 13783647550 | 40200 | 40400 | 40400 | 40200 | 1782 |
| 324 | 20240119 | 143900 | 13711798950 | 40350 | 40550 | 40550 | 40350 | 396 |
| 325 | 20240119 | 143800 | 13695783950 | 40550 | 40550 | 40550 | 40450 | 1540 |
| 326 | 20240119 | 143700 | 13633376650 | 40550 | 40400 | 40550 | 40400 | 1099 |
| 327 | 20240119 | 143600 | 13588902450 | 40400 | 40450 | 40450 | 40400 | 95 |
| 328 | 20240119 | 143500 | 13585063850 | 40450 | 40500 | 40500 | 40450 | 320 |
| 329 | 20240119 | 143400 | 13572113750 | 40500 | 40500 | 40550 | 40450 | 451 |
| 330 | 20240119 | 143300 | 13553849750 | 40500 | 40300 | 40550 | 40300 | 1472 |
| 331 | 20240119 | 143200 | 13494271300 | 40300 | 40250 | 40350 | 40250 | 286 |
| 332 | 20240119 | 143100 | 13482750600 | 40250 | 40150 | 40250 | 40150 | 1034 |
| 333 | 20240119 | 143000 | 13441184350 | 40150 | 40150 | 40150 | 40150 | 132 |
| 334 | 20240119 | 142900 | 13435884550 | 40150 | 40150 | 40150 | 40150 | 78 |
| 335 | 20240119 | 142800 | 13432752850 | 40150 | 40150 | 40150 | 40150 | 86 |
| 336 | 20240119 | 142700 | 13429299950 | 40100 | 40150 | 40150 | 40100 | 117 |
| 337 | 20240119 | 142600 | 13424603650 | 40150 | 40200 | 40250 | 40150 | 136 |
| 338 | 20240119 | 142500 | 13419139650 | 40200 | 40150 | 40200 | 40150 | 100 |
| 339 | 20240119 | 142400 | 13415121450 | 40150 | 40150 | 40200 | 40100 | 351 |
| 340 | 20240119 | 142300 | 13401033850 | 40200 | 40000 | 40200 | 40000 | 514 |
| 341 | 20240119 | 142200 | 13380432150 | 39950 | 40000 | 40050 | 39950 | 1886 |
| 342 | 20240119 | 142100 | 13305045800 | 40000 | 40000 | 40050 | 40000 | 485 |
| 343 | 20240119 | 142000 | 13285638300 | 40050 | 40000 | 40100 | 39950 | 3171 |
| 344 | 20240119 | 141900 | 13158857350 | 40000 | 40250 | 40300 | 40000 | 1555 |
| 345 | 20240119 | 141800 | 13096438350 | 40250 | 40250 | 40300 | 40250 | 677 |
| 346 | 20240119 | 141700 | 13069179100 | 40250 | 40300 | 40300 | 40250 | 206 |
| 347 | 20240119 | 141600 | 13060877800 | 40350 | 40350 | 40350 | 40300 | 116 |
| 348 | 20240119 | 141500 | 13056197950 | 40350 | 40550 | 40550 | 40250 | 1449 |
| 349 | 20240119 | 141400 | 12997702450 | 40550 | 40500 | 40550 | 40500 | 201 |
| 350 | 20240119 | 141300 | 12989561900 | 40500 | 40500 | 40500 | 40500 | 337 |
| 351 | 20240119 | 141200 | 12975913400 | 40500 | 40500 | 40500 | 40450 | 74 |
| 352 | 20240119 | 141100 | 12972916900 | 40500 | 40650 | 40650 | 40500 | 448 |
| 353 | 20240119 | 141000 | 12954713800 | 40700 | 40450 | 40750 | 40450 | 1061 |
| 354 | 20240119 | 140900 | 12911694400 | 40350 | 40300 | 40350 | 40300 | 492 |
| 355 | 20240119 | 140800 | 12891850500 | 40300 | 40500 | 40500 | 40300 | 2033 |
| 356 | 20240119 | 140700 | 12809634600 | 40550 | 40550 | 40650 | 40550 | 539 |
| 357 | 20240119 | 140600 | 12787777050 | 40550 | 40550 | 40600 | 40550 | 892 |
| 358 | 20240119 | 140500 | 12751596300 | 40550 | 40700 | 40700 | 40500 | 1601 |
| 359 | 20240119 | 140400 | 12686603750 | 40700 | 40800 | 40800 | 40700 | 2385 |
| 360 | 20240119 | 140300 | 12589361550 | 40800 | 40900 | 40900 | 40800 | 3107 |
| 361 | 20240119 | 140200 | 12462426100 | 40950 | 40900 | 40950 | 40900 | 290 |
| 362 | 20240119 | 140100 | 12450557600 | 40900 | 40850 | 40900 | 40850 | 614 |
| 363 | 20240119 | 140000 | 12425465550 | 40850 | 40900 | 40900 | 40800 | 944 |
| 364 | 20240119 | 135900 | 12386905750 | 40900 | 40850 | 40900 | 40850 | 355 |
| 365 | 20240119 | 135800 | 12372393950 | 40850 | 41050 | 41150 | 40850 | 1292 |
| 366 | 20240119 | 135700 | 12319564350 | 41150 | 40800 | 41150 | 40800 | 525 |
| 367 | 20240119 | 135600 | 12298045600 | 40800 | 40900 | 40950 | 40800 | 1078 |
| 368 | 20240119 | 135500 | 12253986550 | 40950 | 41000 | 41050 | 40950 | 1622 |
| 369 | 20240119 | 135400 | 12187529650 | 41000 | 40950 | 41000 | 40950 | 1046 |
| 370 | 20240119 | 135300 | 12144664200 | 40950 | 40750 | 40950 | 40750 | 1456 |
| 371 | 20240119 | 135200 | 12085195000 | 40750 | 40800 | 40800 | 40650 | 666 |
| 372 | 20240119 | 135100 | 12058039150 | 40850 | 40650 | 40950 | 40650 | 620 |
| 373 | 20240119 | 135000 | 12032751250 | 40600 | 40650 | 40800 | 40450 | 932 |
| 374 | 20240119 | 134900 | 11994916300 | 40700 | 40850 | 40900 | 40700 | 608 |
| 375 | 20240119 | 134800 | 11970120850 | 40850 | 40800 | 41100 | 40800 | 704 |
| 376 | 20240119 | 134700 | 11941302750 | 40800 | 40800 | 40800 | 40600 | 1190 |
| 377 | 20240119 | 134600 | 11892854850 | 40600 | 40700 | 41000 | 40600 | 1884 |
| 378 | 20240119 | 134500 | 11815991650 | 40700 | 41300 | 41400 | 40700 | 3754 |
| 379 | 20240119 | 134400 | 11661479000 | 41300 | 41400 | 41400 | 41300 | 1485 |
| 380 | 20240119 | 134300 | 11600094550 | 41350 | 41500 | 41550 | 41350 | 2971 |
| 381 | 20240119 | 134200 | 11477111900 | 41600 | 41200 | 41600 | 41200 | 2761 |
| 382 | 20240119 | 134100 | 11362733800 | 41450 | 41500 | 41850 | 41150 | 3743 |
| 383 | 20240119 | 134000 | 11207487500 | 41550 | 41900 | 42250 | 41350 | 7645 |
| 384 | 20240119 | 133900 | 10888819450 | 41950 | 42300 | 42300 | 41750 | 7472 |
| 385 | 20240119 | 133800 | 10573877000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 386 | 20240119 | 133700 | 10573877000 | 42300 | 41450 | 42300 | 41200 | 11389 |
| 387 | 20240119 | 133600 | 10096155250 | 41250 | 40750 | 41850 | 40750 | 12151 |
| 388 | 20240119 | 133500 | 9592351800 | 40750 | 40700 | 40900 | 40700 | 509 |
| 389 | 20240119 | 133400 | 9571573550 | 40750 | 40900 | 40900 | 40700 | 958 |
| 390 | 20240119 | 133300 | 9532514100 | 40800 | 41100 | 41100 | 40800 | 680 |
| 391 | 20240119 | 133200 | 9504680100 | 41100 | 41200 | 41300 | 41050 | 2142 |
| 392 | 20240119 | 133100 | 9416525950 | 41200 | 41350 | 41400 | 41150 | 2722 |
| 393 | 20240119 | 133000 | 9304171300 | 41400 | 41400 | 41500 | 41200 | 4633 |
| 394 | 20240119 | 132900 | 9112751200 | 41300 | 41200 | 41350 | 41200 | 1335 |
| 395 | 20240119 | 132800 | 9057635600 | 41250 | 41250 | 41450 | 41150 | 1994 |
| 396 | 20240119 | 132700 | 8975359100 | 41150 | 41050 | 41200 | 41050 | 3267 |
| 397 | 20240119 | 132600 | 8841001500 | 41050 | 40850 | 41050 | 40800 | 1889 |
| 398 | 20240119 | 132500 | 8763617650 | 40850 | 40800 | 40850 | 40800 | 243 |
| 399 | 20240119 | 132400 | 8753693150 | 40850 | 40900 | 40900 | 40850 | 306 |
| 400 | 20240119 | 132300 | 8741189150 | 40850 | 40900 | 40900 | 40800 | 250 |
| 401 | 20240119 | 132200 | 8730972000 | 40800 | 40650 | 41000 | 40650 | 6263 |
| 402 | 20240119 | 132100 | 8475218850 | 40700 | 40700 | 40750 | 40650 | 1296 |
| 403 | 20240119 | 132000 | 8422472300 | 40650 | 40500 | 40650 | 40500 | 1780 |
| 404 | 20240119 | 131900 | 8350225750 | 40450 | 40500 | 40550 | 40450 | 587 |
| 405 | 20240119 | 131800 | 8326424950 | 40500 | 40400 | 40500 | 40400 | 2997 |
| 406 | 20240119 | 131700 | 8205077100 | 40400 | 40300 | 40400 | 40300 | 279 |
| 407 | 20240119 | 131600 | 8193814700 | 40350 | 40400 | 40450 | 40350 | 504 |
| 408 | 20240119 | 131500 | 8173453300 | 40450 | 40450 | 40450 | 40400 | 352 |
| 409 | 20240119 | 131400 | 8159223100 | 40450 | 40400 | 40450 | 40400 | 508 |
| 410 | 20240119 | 131300 | 8138697600 | 40400 | 40200 | 40400 | 40200 | 254 |
| 411 | 20240119 | 131200 | 8128444500 | 40250 | 40250 | 40300 | 40100 | 3025 |
| 412 | 20240119 | 131100 | 8006951600 | 40250 | 40250 | 40250 | 40250 | 158 |
| 413 | 20240119 | 131000 | 8000592100 | 40350 | 40400 | 40400 | 40300 | 358 |
| 414 | 20240119 | 130900 | 7986135650 | 40450 | 40500 | 40500 | 40400 | 224 |
| 415 | 20240119 | 130800 | 7977072050 | 40500 | 40200 | 40550 | 40200 | 6102 |
| 416 | 20240119 | 130700 | 7730850500 | 40150 | 40150 | 40150 | 40150 | 666 |
| 417 | 20240119 | 130600 | 7704110600 | 40100 | 40100 | 40150 | 40100 | 379 |
| 418 | 20240119 | 130500 | 7688905200 | 40100 | 40100 | 40100 | 40100 | 48 |
| 419 | 20240119 | 130400 | 7686980400 | 40100 | 40100 | 40100 | 40050 | 245 |
| 420 | 20240119 | 130300 | 7677162300 | 40100 | 40100 | 40100 | 40100 | 274 |
| 421 | 20240119 | 130200 | 7666174900 | 40050 | 40050 | 40050 | 40050 | 70 |
| 422 | 20240119 | 130100 | 7663371400 | 40050 | 40100 | 40100 | 40050 | 425 |
| 423 | 20240119 | 130000 | 7646328950 | 40100 | 40150 | 40150 | 40100 | 39 |
| 424 | 20240119 | 125900 | 7644764600 | 40150 | 40150 | 40150 | 40100 | 427 |
| 425 | 20240119 | 125800 | 7627625600 | 40100 | 40100 | 40100 | 40050 | 744 |
| 426 | 20240119 | 125700 | 7597800400 | 40100 | 40050 | 40100 | 40050 | 521 |
| 427 | 20240119 | 125600 | 7576909150 | 40050 | 40050 | 40100 | 40050 | 99 |
| 428 | 20240119 | 125500 | 7572941800 | 40050 | 40100 | 40100 | 40050 | 704 |
| 429 | 20240119 | 125400 | 7544711450 | 40150 | 40200 | 40250 | 40150 | 532 |
| 430 | 20240119 | 125300 | 7523341400 | 40200 | 40150 | 40200 | 40150 | 639 |
| 431 | 20240119 | 125200 | 7497669750 | 40200 | 40100 | 40250 | 40050 | 1810 |
| 432 | 20240119 | 125100 | 7424948700 | 40100 | 39950 | 40100 | 39900 | 3015 |
| 433 | 20240119 | 125000 | 7304229100 | 39950 | 39900 | 39950 | 39900 | 1088 |
| 434 | 20240119 | 124900 | 7260805800 | 39950 | 39700 | 40050 | 39650 | 10114 |
| 435 | 20240119 | 124800 | 6857321900 | 39700 | 39650 | 39700 | 39600 | 526 |
| 436 | 20240119 | 124700 | 6836446750 | 39650 | 39650 | 39650 | 39500 | 1298 |
| 437 | 20240119 | 124600 | 6785015750 | 39600 | 39400 | 39600 | 39400 | 1146 |
| 438 | 20240119 | 124500 | 6739769550 | 39400 | 39450 | 39450 | 39350 | 130 |
| 439 | 20240119 | 124400 | 6734644750 | 39450 | 39400 | 39450 | 39350 | 137 |
| 440 | 20240119 | 124300 | 6729241350 | 39450 | 39400 | 39450 | 39250 | 2065 |
| 441 | 20240119 | 124200 | 6647889750 | 39300 | 39150 | 39400 | 39100 | 2078 |
| 442 | 20240119 | 124100 | 6566317050 | 39100 | 39100 | 39100 | 39100 | 240 |
| 443 | 20240119 | 124000 | 6556933050 | 39200 | 39200 | 39200 | 39200 | 210 |
| 444 | 20240119 | 123900 | 6548701050 | 39200 | 39200 | 39200 | 39200 | 45 |
| 445 | 20240119 | 123800 | 6546937050 | 39100 | 39200 | 39200 | 39100 | 121 |
| 446 | 20240119 | 123700 | 6542204850 | 39150 | 39150 | 39150 | 39150 | 64 |
| 447 | 20240119 | 123600 | 6539699250 | 39150 | 39200 | 39200 | 39050 | 83 |
| 448 | 20240119 | 123500 | 6536450850 | 39200 | 39100 | 39200 | 39050 | 328 |
| 449 | 20240119 | 123400 | 6523637250 | 39050 | 39050 | 39050 | 39050 | 13 |
| 450 | 20240119 | 123300 | 6523129600 | 39000 | 39050 | 39050 | 39000 | 200 |
| 451 | 20240119 | 123200 | 6515328250 | 39050 | 39050 | 39050 | 39050 | 171 |
| 452 | 20240119 | 123100 | 6508650700 | 39100 | 39100 | 39100 | 39100 | 22 |
| 453 | 20240119 | 123000 | 6507790500 | 39100 | 39000 | 39100 | 39000 | 64 |
| 454 | 20240119 | 122900 | 6505292250 | 39050 | 39100 | 39100 | 39050 | 276 |
| 455 | 20240119 | 122800 | 6494501200 | 39150 | 39200 | 39200 | 39150 | 323 |
| 456 | 20240119 | 122700 | 6481854150 | 39200 | 39200 | 39200 | 39200 | 78 |
| 457 | 20240119 | 122600 | 6478796550 | 39200 | 39200 | 39200 | 39200 | 7 |
| 458 | 20240119 | 122500 | 6478522150 | 39250 | 39250 | 39250 | 39200 | 502 |
| 459 | 20240119 | 122400 | 6458837850 | 39250 | 39250 | 39250 | 39250 | 40 |
| 460 | 20240119 | 122300 | 6457267850 | 39250 | 39250 | 39250 | 39200 | 9 |
| 461 | 20240119 | 122200 | 6456914650 | 39250 | 39200 | 39250 | 39200 | 200 |
| 462 | 20240119 | 122100 | 6449074600 | 39200 | 39200 | 39200 | 39200 | 94 |
| 463 | 20240119 | 122000 | 6445389800 | 39100 | 39150 | 39150 | 39100 | 300 |
| 464 | 20240119 | 121900 | 6433650400 | 39200 | 39200 | 39200 | 39200 | 235 |
| 465 | 20240119 | 121800 | 6424438400 | 39200 | 39150 | 39200 | 39150 | 63 |
| 466 | 20240119 | 121700 | 6421971450 | 39200 | 39150 | 39200 | 39150 | 413 |
| 467 | 20240119 | 121600 | 6405788150 | 39150 | 39050 | 39150 | 39050 | 293 |
| 468 | 20240119 | 121500 | 6394331550 | 39050 | 39100 | 39150 | 39050 | 359 |
| 469 | 20240119 | 121400 | 6380310300 | 39100 | 39150 | 39150 | 39100 | 160 |
| 470 | 20240119 | 121300 | 6374054050 | 39150 | 39200 | 39200 | 39150 | 425 |
| 471 | 20240119 | 121200 | 6357410250 | 39150 | 39200 | 39200 | 39150 | 102 |
| 472 | 20240119 | 121100 | 6353416700 | 39200 | 39250 | 39250 | 39200 | 158 |
| 473 | 20240119 | 121000 | 6347222600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 474 | 20240119 | 120900 | 6347222600 | 39250 | 39300 | 39300 | 39250 | 81 |
| 475 | 20240119 | 120800 | 6344043100 | 39250 | 39250 | 39300 | 39250 | 47 |
| 476 | 20240119 | 120700 | 6342198300 | 39300 | 39300 | 39300 | 39300 | 561 |
| 477 | 20240119 | 120600 | 6320151000 | 39350 | 39350 | 39350 | 39350 | 206 |
| 478 | 20240119 | 120500 | 6312044900 | 39250 | 39250 | 39250 | 39250 | 0 |
| 479 | 20240119 | 120400 | 6312044900 | 39250 | 39300 | 39300 | 39250 | 215 |
| 480 | 20240119 | 120300 | 6303599450 | 39300 | 39300 | 39350 | 39300 | 75 |
| 481 | 20240119 | 120200 | 6300650350 | 39300 | 39300 | 39300 | 39300 | 123 |
| 482 | 20240119 | 120100 | 6295816450 | 39300 | 39250 | 39300 | 39250 | 60 |
| 483 | 20240119 | 120000 | 6293459850 | 39250 | 39200 | 39300 | 39200 | 732 |
| 484 | 20240119 | 115900 | 6264733550 | 39200 | 39300 | 39300 | 39200 | 228 |
| 485 | 20240119 | 115800 | 6255781350 | 39250 | 39300 | 39300 | 39250 | 21 |
| 486 | 20240119 | 115700 | 6254956600 | 39350 | 39450 | 39450 | 39350 | 175 |
| 487 | 20240119 | 115600 | 6248069750 | 39350 | 39450 | 39500 | 39350 | 568 |
| 488 | 20240119 | 115500 | 6225674000 | 39450 | 39200 | 39450 | 39200 | 1076 |
| 489 | 20240119 | 115400 | 6183337850 | 39250 | 39250 | 39250 | 39200 | 294 |
| 490 | 20240119 | 115300 | 6171811500 | 39200 | 39250 | 39250 | 39200 | 12 |
| 491 | 20240119 | 115200 | 6171340800 | 39250 | 39250 | 39250 | 39200 | 62 |
| 492 | 20240119 | 115100 | 6168908300 | 39250 | 39200 | 39250 | 39200 | 6 |
| 493 | 20240119 | 115000 | 6168672850 | 39200 | 39300 | 39300 | 39200 | 355 |
| 494 | 20240119 | 114900 | 6154746450 | 39350 | 39350 | 39350 | 39300 | 74 |
| 495 | 20240119 | 114800 | 6151836000 | 39350 | 39300 | 39350 | 39250 | 566 |
| 496 | 20240119 | 114700 | 6129591550 | 39250 | 39250 | 39250 | 39250 | 557 |
| 497 | 20240119 | 114600 | 6107729300 | 39300 | 39300 | 39300 | 39250 | 266 |
| 498 | 20240119 | 114500 | 6097288700 | 39300 | 39300 | 39300 | 39300 | 150 |
| 499 | 20240119 | 114400 | 6091393700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 500 | 20240119 | 114300 | 6091393700 | 39250 | 39300 | 39300 | 39250 | 686 |
| 501 | 20240119 | 114200 | 6064454150 | 39300 | 39500 | 39500 | 39300 | 168 |
| 502 | 20240119 | 114100 | 6057838350 | 39500 | 39350 | 39600 | 39350 | 1612 |
| 503 | 20240119 | 114000 | 5994198000 | 39300 | 39200 | 39400 | 39200 | 933 |
| 504 | 20240119 | 113900 | 5957516350 | 39200 | 39200 | 39200 | 39150 | 168 |
| 505 | 20240119 | 113800 | 5950932500 | 39200 | 39250 | 39250 | 39200 | 371 |
| 506 | 20240119 | 113700 | 5936388350 | 39250 | 39250 | 39250 | 39250 | 114 |
| 507 | 20240119 | 113600 | 5931913850 | 39200 | 39200 | 39200 | 39200 | 115 |
| 508 | 20240119 | 113500 | 5927405850 | 39200 | 39250 | 39250 | 39200 | 466 |
| 509 | 20240119 | 113400 | 5909133400 | 39250 | 39250 | 39250 | 39250 | 6 |
| 510 | 20240119 | 113300 | 5908897900 | 39250 | 39250 | 39250 | 39250 | 6 |
| 511 | 20240119 | 113200 | 5908662400 | 39200 | 39200 | 39200 | 39200 | 39 |
| 512 | 20240119 | 113100 | 5907133600 | 39200 | 39200 | 39200 | 39200 | 73 |
| 513 | 20240119 | 113000 | 5904272000 | 39200 | 39250 | 39250 | 39200 | 127 |
| 514 | 20240119 | 112900 | 5899291650 | 39250 | 39250 | 39250 | 39250 | 191 |
| 515 | 20240119 | 112800 | 5891794900 | 39250 | 39300 | 39300 | 39250 | 122 |
| 516 | 20240119 | 112700 | 5887000800 | 39300 | 39300 | 39300 | 39300 | 102 |
| 517 | 20240119 | 112600 | 5882992200 | 39300 | 39300 | 39300 | 39300 | 18 |
| 518 | 20240119 | 112500 | 5882284800 | 39300 | 39300 | 39300 | 39300 | 45 |
| 519 | 20240119 | 112400 | 5880516300 | 39350 | 39400 | 39400 | 39350 | 83 |
| 520 | 20240119 | 112300 | 5877249850 | 39400 | 39400 | 39400 | 39400 | 271 |
| 521 | 20240119 | 112200 | 5866572450 | 39350 | 39300 | 39350 | 39200 | 1911 |
| 522 | 20240119 | 112100 | 5791517950 | 39300 | 39300 | 39300 | 39300 | 56 |
| 523 | 20240119 | 112000 | 5789317150 | 39300 | 39200 | 39300 | 39200 | 271 |
| 524 | 20240119 | 111900 | 5778684300 | 39200 | 39200 | 39200 | 39200 | 25 |
| 525 | 20240119 | 111800 | 5777704300 | 39200 | 39200 | 39250 | 39200 | 73 |
| 526 | 20240119 | 111700 | 5774842600 | 39200 | 39250 | 39250 | 39200 | 208 |
| 527 | 20240119 | 111600 | 5766688900 | 39250 | 39200 | 39250 | 39200 | 102 |
| 528 | 20240119 | 111500 | 5762690200 | 39250 | 39300 | 39300 | 39250 | 100 |
| 529 | 20240119 | 111400 | 5758764750 | 39300 | 39300 | 39300 | 39300 | 0 |
| 530 | 20240119 | 111300 | 5758764750 | 39300 | 39300 | 39300 | 39300 | 756 |
| 531 | 20240119 | 111200 | 5729053950 | 39350 | 39400 | 39400 | 39350 | 314 |
| 532 | 20240119 | 111100 | 5716697650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 533 | 20240119 | 111000 | 5716697650 | 39350 | 39400 | 39450 | 39350 | 234 |
| 534 | 20240119 | 110900 | 5707483050 | 39400 | 39450 | 39450 | 39400 | 63 |
| 535 | 20240119 | 110800 | 5705000250 | 39400 | 39450 | 39450 | 39400 | 166 |
| 536 | 20240119 | 110700 | 5698456550 | 39450 | 39400 | 39450 | 39400 | 20 |
| 537 | 20240119 | 110600 | 5697668250 | 39400 | 39450 | 39450 | 39350 | 57 |
| 538 | 20240119 | 110500 | 5695423950 | 39450 | 39450 | 39450 | 39400 | 742 |
| 539 | 20240119 | 110400 | 5666166450 | 39450 | 39500 | 39500 | 39450 | 199 |
| 540 | 20240119 | 110300 | 5658313400 | 39450 | 39350 | 39450 | 39350 | 331 |
| 541 | 20240119 | 110200 | 5645272400 | 39350 | 39400 | 39400 | 39350 | 32 |
| 542 | 20240119 | 110100 | 5644013100 | 39350 | 39400 | 39400 | 39350 | 141 |
| 543 | 20240119 | 110000 | 5638463700 | 39400 | 39350 | 39400 | 39350 | 155 |
| 544 | 20240119 | 105900 | 5632357750 | 39400 | 39400 | 39400 | 39400 | 82 |
| 545 | 20240119 | 105800 | 5629126950 | 39250 | 39300 | 39400 | 39250 | 218 |
| 546 | 20240119 | 105700 | 5620562950 | 39250 | 39400 | 39500 | 39250 | 1306 |
| 547 | 20240119 | 105600 | 5569116600 | 39400 | 39250 | 39400 | 39250 | 1027 |
| 548 | 20240119 | 105500 | 5528801700 | 39250 | 39200 | 39250 | 39150 | 1458 |
| 549 | 20240119 | 105400 | 5471671900 | 39200 | 39200 | 39250 | 39150 | 406 |
| 550 | 20240119 | 105300 | 5455756600 | 39200 | 39250 | 39300 | 39200 | 404 |
| 551 | 20240119 | 105200 | 5439895200 | 39300 | 39350 | 39350 | 39300 | 1200 |
| 552 | 20240119 | 105100 | 5392732750 | 39350 | 39500 | 39500 | 39350 | 981 |
| 553 | 20240119 | 105000 | 5354046550 | 39450 | 39500 | 39550 | 39450 | 465 |
| 554 | 20240119 | 104900 | 5335677900 | 39500 | 39550 | 39550 | 39500 | 1005 |
| 555 | 20240119 | 104800 | 5295956050 | 39600 | 39650 | 39650 | 39600 | 253 |
| 556 | 20240119 | 104700 | 5285936200 | 39650 | 39750 | 39750 | 39650 | 3765 |
| 557 | 20240119 | 104600 | 5136467850 | 39750 | 39800 | 39800 | 39750 | 434 |
| 558 | 20240119 | 104500 | 5119198450 | 39800 | 39850 | 39850 | 39800 | 591 |
| 559 | 20240119 | 104400 | 5095649000 | 39850 | 39800 | 39850 | 39800 | 586 |
| 560 | 20240119 | 104300 | 5072304050 | 39800 | 39800 | 39800 | 39800 | 219 |
| 561 | 20240119 | 104200 | 5063587850 | 39800 | 39850 | 39850 | 39800 | 129 |
| 562 | 20240119 | 104100 | 5058449200 | 39850 | 39750 | 39850 | 39750 | 1285 |
| 563 | 20240119 | 104000 | 5007333550 | 39800 | 39800 | 39800 | 39750 | 210 |
| 564 | 20240119 | 103900 | 4998985300 | 39800 | 39750 | 39800 | 39750 | 1170 |
| 565 | 20240119 | 103800 | 4952441750 | 39750 | 39750 | 39750 | 39750 | 632 |
| 566 | 20240119 | 103700 | 4927319750 | 39750 | 39800 | 39800 | 39750 | 167 |
| 567 | 20240119 | 103600 | 4920681150 | 39800 | 39850 | 39850 | 39750 | 444 |
| 568 | 20240119 | 103500 | 4903009700 | 39800 | 39750 | 39800 | 39700 | 1516 |
| 569 | 20240119 | 103400 | 4842721700 | 39750 | 39700 | 39800 | 39700 | 1192 |
| 570 | 20240119 | 103300 | 4795339000 | 39700 | 39750 | 39750 | 39700 | 775 |
| 571 | 20240119 | 103200 | 4764533150 | 39700 | 39700 | 39750 | 39700 | 1158 |
| 572 | 20240119 | 103100 | 4718560050 | 39700 | 39750 | 39750 | 39700 | 642 |
| 573 | 20240119 | 103000 | 4693068500 | 39850 | 39700 | 39850 | 39600 | 4291 |
| 574 | 20240119 | 102900 | 4522352000 | 39750 | 39650 | 39750 | 39650 | 2178 |
| 575 | 20240119 | 102800 | 4435904100 | 39650 | 39650 | 39650 | 39650 | 799 |
| 576 | 20240119 | 102700 | 4404223750 | 39650 | 39650 | 39650 | 39650 | 446 |
| 577 | 20240119 | 102600 | 4386539850 | 39650 | 39600 | 39650 | 39600 | 789 |
| 578 | 20240119 | 102500 | 4355293900 | 39600 | 39550 | 39600 | 39550 | 466 |
| 579 | 20240119 | 102400 | 4336855350 | 39500 | 39550 | 39550 | 39500 | 95 |
| 580 | 20240119 | 102300 | 4333100900 | 39550 | 39550 | 39550 | 39550 | 5 |
| 581 | 20240119 | 102200 | 4332903150 | 39550 | 39550 | 39600 | 39550 | 93 |
| 582 | 20240119 | 102100 | 4329224850 | 39550 | 39500 | 39550 | 39500 | 164 |
| 583 | 20240119 | 102000 | 4322741150 | 39500 | 39500 | 39500 | 39450 | 22 |
| 584 | 20240119 | 101900 | 4321873000 | 39450 | 39300 | 39450 | 39300 | 568 |
| 585 | 20240119 | 101800 | 4299494200 | 39300 | 39350 | 39400 | 39300 | 267 |
| 586 | 20240119 | 101700 | 4288987450 | 39350 | 39350 | 39400 | 39350 | 726 |
| 587 | 20240119 | 101600 | 4260394100 | 39350 | 39550 | 39550 | 39350 | 1882 |
| 588 | 20240119 | 101500 | 4186068200 | 39600 | 39600 | 39650 | 39600 | 718 |
| 589 | 20240119 | 101400 | 4157631550 | 39650 | 39600 | 39650 | 39600 | 697 |
| 590 | 20240119 | 101300 | 4130026500 | 39600 | 39600 | 39600 | 39600 | 305 |
| 591 | 20240119 | 101200 | 4117948500 | 39550 | 39650 | 39650 | 39550 | 590 |
| 592 | 20240119 | 101100 | 4094608150 | 39650 | 39550 | 39700 | 39550 | 1129 |
| 593 | 20240119 | 101000 | 4049909900 | 39550 | 39550 | 39550 | 39500 | 650 |
| 594 | 20240119 | 100900 | 4024203150 | 39500 | 39400 | 39550 | 39400 | 931 |
| 595 | 20240119 | 100800 | 3987454300 | 39400 | 39550 | 39550 | 39400 | 1505 |
| 596 | 20240119 | 100700 | 3928079250 | 39600 | 39500 | 39600 | 39450 | 642 |
| 597 | 20240119 | 100600 | 3902685600 | 39500 | 39600 | 39600 | 39500 | 798 |
| 598 | 20240119 | 100500 | 3871123300 | 39650 | 39600 | 39650 | 39600 | 1305 |
| 599 | 20240119 | 100400 | 3819441050 | 39600 | 39550 | 39600 | 39550 | 132 |
| 600 | 20240119 | 100300 | 3814213950 | 39600 | 39800 | 39800 | 39600 | 984 |
| 601 | 20240119 | 100200 | 3775187750 | 39800 | 39800 | 39800 | 39700 | 643 |
| 602 | 20240119 | 100100 | 3749602800 | 39850 | 39700 | 39850 | 39450 | 3661 |
| 603 | 20240119 | 100000 | 3604295650 | 39700 | 39700 | 39750 | 39650 | 2257 |
| 604 | 20240119 | 095900 | 3514677200 | 39650 | 39800 | 39850 | 39650 | 2587 |
| 605 | 20240119 | 095800 | 3411769100 | 39800 | 39400 | 39800 | 39400 | 3060 |
| 606 | 20240119 | 095700 | 3290450450 | 39400 | 39400 | 39450 | 39350 | 309 |
| 607 | 20240119 | 095600 | 3278274350 | 39400 | 39500 | 39500 | 39400 | 161 |
| 608 | 20240119 | 095500 | 3271924850 | 39600 | 39400 | 39600 | 39400 | 1092 |
| 609 | 20240119 | 095400 | 3228772500 | 39400 | 39350 | 39400 | 39300 | 933 |
| 610 | 20240119 | 095300 | 3192056200 | 39350 | 39400 | 39450 | 39350 | 562 |
| 611 | 20240119 | 095200 | 3169911950 | 39450 | 39450 | 39450 | 39400 | 419 |
| 612 | 20240119 | 095100 | 3153382450 | 39450 | 39550 | 39550 | 39450 | 308 |
| 613 | 20240119 | 095000 | 3141218250 | 39600 | 39500 | 39600 | 39450 | 340 |
| 614 | 20240119 | 094900 | 3127778300 | 39550 | 39550 | 39550 | 39550 | 36 |
| 615 | 20240119 | 094800 | 3126354500 | 39550 | 39750 | 39750 | 39550 | 158 |
| 616 | 20240119 | 094700 | 3120086300 | 39700 | 39450 | 39700 | 39400 | 1886 |
| 617 | 20240119 | 094600 | 3045463050 | 39400 | 39450 | 39450 | 39400 | 1386 |
| 618 | 20240119 | 094500 | 2990840250 | 39450 | 39450 | 39500 | 39450 | 115 |
| 619 | 20240119 | 094400 | 2986299650 | 39450 | 39400 | 39550 | 39400 | 152 |
| 620 | 20240119 | 094300 | 2980300150 | 39400 | 39750 | 39750 | 39400 | 1134 |
| 621 | 20240119 | 094200 | 2935384700 | 39750 | 39800 | 39800 | 39750 | 996 |
| 622 | 20240119 | 094100 | 2895778450 | 39750 | 39750 | 39800 | 39750 | 850 |
| 623 | 20240119 | 094000 | 2861986350 | 39800 | 39650 | 39800 | 39650 | 2292 |
| 624 | 20240119 | 093900 | 2770922700 | 39650 | 39600 | 39700 | 39600 | 2011 |
| 625 | 20240119 | 093800 | 2691220650 | 39600 | 39450 | 39850 | 39450 | 8517 |
| 626 | 20240119 | 093700 | 2353873750 | 39400 | 39300 | 39400 | 39300 | 2242 |
| 627 | 20240119 | 093600 | 2265626550 | 39300 | 39350 | 39400 | 39250 | 2777 |
| 628 | 20240119 | 093500 | 2156431900 | 39300 | 39000 | 39300 | 39000 | 2598 |
| 629 | 20240119 | 093400 | 2054605350 | 39000 | 38900 | 39000 | 38900 | 253 |
| 630 | 20240119 | 093300 | 2044747300 | 38900 | 39000 | 39000 | 38900 | 615 |
| 631 | 20240119 | 093200 | 2020780000 | 39050 | 38950 | 39050 | 38950 | 641 |
| 632 | 20240119 | 093100 | 1995788150 | 39050 | 39150 | 39150 | 39000 | 1672 |
| 633 | 20240119 | 093000 | 1930465600 | 39150 | 38850 | 39150 | 38850 | 3652 |
| 634 | 20240119 | 092900 | 1788004950 | 38900 | 39000 | 39000 | 38900 | 353 |
| 635 | 20240119 | 092800 | 1774247900 | 39000 | 38700 | 39100 | 38700 | 2836 |
| 636 | 20240119 | 092700 | 1663928100 | 38600 | 38850 | 38850 | 38600 | 145 |
| 637 | 20240119 | 092600 | 1658313400 | 38850 | 38700 | 38900 | 38650 | 1954 |
| 638 | 20240119 | 092500 | 1582558900 | 38650 | 38700 | 38750 | 38550 | 718 |
| 639 | 20240119 | 092400 | 1554833900 | 38750 | 38700 | 38800 | 38600 | 832 |
| 640 | 20240119 | 092300 | 1522654950 | 38800 | 38950 | 38950 | 38800 | 2462 |
| 641 | 20240119 | 092200 | 1427007850 | 38950 | 39050 | 39050 | 38950 | 576 |
| 642 | 20240119 | 092100 | 1404553950 | 39050 | 39150 | 39150 | 39050 | 1002 |
| 643 | 20240119 | 092000 | 1365405750 | 39150 | 39200 | 39250 | 39150 | 979 |
| 644 | 20240119 | 091900 | 1327036350 | 39150 | 39050 | 39150 | 39050 | 1873 |
| 645 | 20240119 | 091800 | 1253806300 | 39050 | 39100 | 39100 | 39050 | 2126 |
| 646 | 20240119 | 091700 | 1170746600 | 39050 | 39150 | 39150 | 39000 | 932 |
| 647 | 20240119 | 091600 | 1134362100 | 39150 | 38900 | 39150 | 38900 | 3968 |
| 648 | 20240119 | 091500 | 979527700 | 38900 | 38900 | 38950 | 38900 | 571 |
| 649 | 20240119 | 091400 | 957313700 | 39000 | 38750 | 39000 | 38750 | 1551 |
| 650 | 20240119 | 091300 | 897064950 | 38700 | 38550 | 38700 | 38100 | 6854 |
| 651 | 20240119 | 091200 | 633714100 | 38550 | 38550 | 38600 | 38550 | 957 |
| 652 | 20240119 | 091100 | 596777800 | 38600 | 38650 | 38650 | 38600 | 33 |
| 653 | 20240119 | 091000 | 595503900 | 38650 | 38500 | 38700 | 38500 | 1133 |
| 654 | 20240119 | 090900 | 551784650 | 38550 | 38700 | 38700 | 38550 | 738 |
| 655 | 20240119 | 090800 | 523284700 | 38750 | 38550 | 38750 | 38450 | 2638 |
| 656 | 20240119 | 090700 | 421593450 | 38500 | 38400 | 38500 | 38400 | 794 |
| 657 | 20240119 | 090600 | 391057050 | 38400 | 38450 | 38550 | 38400 | 1145 |
| 658 | 20240119 | 090500 | 346982100 | 38450 | 38350 | 38450 | 38350 | 2833 |
| 659 | 20240119 | 090400 | 238258300 | 38350 | 38350 | 38450 | 38250 | 1994 |
| 660 | 20240119 | 090300 | 161756400 | 38200 | 38000 | 38300 | 38000 | 1616 |
| 661 | 20240119 | 090200 | 100128750 | 37950 | 38050 | 38200 | 37950 | 644 |
| 662 | 20240119 | 090100 | 75601850 | 38050 | 38200 | 38400 | 38000 | 1184 |
| 663 | 20240119 | 090000 | 30357800 | 38400 | 38500 | 38500 | 38200 | 789 |