37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 202400 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 16506 |
| 3 | 20240119 | 202300 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 4 | 20240119 | 202200 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 5 | 20240119 | 202100 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 6 | 20240119 | 202000 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 7 | 20240119 | 201900 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 8 | 20240119 | 201800 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 9 | 20240119 | 201700 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 10 | 20240119 | 201600 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 11 | 20240119 | 201500 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 12 | 20240119 | 201400 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 13 | 20240119 | 201300 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 14 | 20240119 | 201200 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 15 | 20240119 | 201100 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 16 | 20240119 | 201000 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 17 | 20240119 | 200900 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 18 | 20240119 | 200800 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 19 | 20240119 | 200700 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 20 | 20240119 | 200600 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 21 | 20240119 | 200500 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 22 | 20240119 | 200400 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 23 | 20240119 | 200300 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 24 | 20240119 | 200200 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 25 | 20240119 | 200100 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 26 | 20240119 | 200000 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 27 | 20240119 | 195900 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 28 | 20240119 | 195800 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 29 | 20240119 | 195700 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 30 | 20240119 | 195600 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 31 | 20240119 | 195500 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 32 | 20240119 | 195400 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 16506 |
| 33 | 20240119 | 195300 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 34 | 20240119 | 195200 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 35 | 20240119 | 195100 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 36 | 20240119 | 195000 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 37 | 20240119 | 194900 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 38 | 20240119 | 194800 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 39 | 20240119 | 194700 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 40 | 20240119 | 194600 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 41 | 20240119 | 194500 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 42 | 20240119 | 194400 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 43 | 20240119 | 194300 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 44 | 20240119 | 194200 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 45 | 20240119 | 194100 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 46 | 20240119 | 194000 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 47 | 20240119 | 193900 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 48 | 20240119 | 193800 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 49 | 20240119 | 193700 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 50 | 20240119 | 193600 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 51 | 20240119 | 193500 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 52 | 20240119 | 193400 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 53 | 20240119 | 193300 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 54 | 20240119 | 193200 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 55 | 20240119 | 193100 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 56 | 20240119 | 193000 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 57 | 20240119 | 192900 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 58 | 20240119 | 192800 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 59 | 20240119 | 192700 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 60 | 20240119 | 192600 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 61 | 20240119 | 192500 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 62 | 20240119 | 192400 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 16506 |
| 63 | 20240119 | 192300 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 64 | 20240119 | 192200 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 65 | 20240119 | 192100 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 66 | 20240119 | 192000 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 67 | 20240119 | 191900 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 68 | 20240119 | 191800 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 69 | 20240119 | 191700 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 70 | 20240119 | 191600 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 71 | 20240119 | 191500 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 72 | 20240119 | 191400 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 73 | 20240119 | 191300 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 74 | 20240119 | 191200 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 75 | 20240119 | 191100 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 76 | 20240119 | 191000 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 77 | 20240119 | 190900 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 78 | 20240119 | 190800 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 79 | 20240119 | 190700 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 80 | 20240119 | 190600 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 81 | 20240119 | 190500 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 82 | 20240119 | 190400 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 83 | 20240119 | 190300 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 84 | 20240119 | 190200 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 85 | 20240119 | 190100 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 86 | 20240119 | 190000 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 87 | 20240119 | 185900 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 88 | 20240119 | 185800 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 89 | 20240119 | 185700 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 90 | 20240119 | 185600 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 91 | 20240119 | 185500 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 92 | 20240119 | 185400 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 16506 |
| 93 | 20240119 | 185300 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 94 | 20240119 | 185200 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 95 | 20240119 | 185100 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 96 | 20240119 | 185000 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 97 | 20240119 | 184900 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 98 | 20240119 | 184800 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 99 | 20240119 | 184700 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 100 | 20240119 | 184600 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 101 | 20240119 | 184500 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 102 | 20240119 | 184400 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 103 | 20240119 | 184300 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 104 | 20240119 | 184200 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 105 | 20240119 | 184100 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 106 | 20240119 | 184000 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 107 | 20240119 | 183900 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 108 | 20240119 | 183800 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 109 | 20240119 | 183700 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 110 | 20240119 | 183600 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 111 | 20240119 | 183500 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 112 | 20240119 | 183400 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 113 | 20240119 | 183300 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 114 | 20240119 | 183200 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 115 | 20240119 | 183100 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 116 | 20240119 | 183000 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 117 | 20240119 | 182900 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 118 | 20240119 | 182800 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 119 | 20240119 | 182700 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 120 | 20240119 | 182600 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 121 | 20240119 | 182500 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 122 | 20240119 | 182400 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 16506 |
| 123 | 20240119 | 182300 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 124 | 20240119 | 182200 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 125 | 20240119 | 182100 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 126 | 20240119 | 182000 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 127 | 20240119 | 181900 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 128 | 20240119 | 181800 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 129 | 20240119 | 181700 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 130 | 20240119 | 181600 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 131 | 20240119 | 181500 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 132 | 20240119 | 181400 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 133 | 20240119 | 181300 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 134 | 20240119 | 181200 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 135 | 20240119 | 181100 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 136 | 20240119 | 181000 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 137 | 20240119 | 180900 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 138 | 20240119 | 180800 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 139 | 20240119 | 180700 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 140 | 20240119 | 180600 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 141 | 20240119 | 180500 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 142 | 20240119 | 180400 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 143 | 20240119 | 180300 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 144 | 20240119 | 180200 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 145 | 20240119 | 180100 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 146 | 20240119 | 180000 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 147 | 20240119 | 175900 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 148 | 20240119 | 175800 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 149 | 20240119 | 175700 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 150 | 20240119 | 175600 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 151 | 20240119 | 175500 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 152 | 20240119 | 175400 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 16506 |
| 153 | 20240119 | 175300 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 154 | 20240119 | 175200 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 155 | 20240119 | 175100 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 156 | 20240119 | 175000 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 157 | 20240119 | 174900 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 158 | 20240119 | 174800 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 159 | 20240119 | 174700 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 160 | 20240119 | 174600 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 161 | 20240119 | 174500 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 162 | 20240119 | 174400 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 163 | 20240119 | 174300 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 164 | 20240119 | 174200 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 165 | 20240119 | 174100 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 166 | 20240119 | 174000 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 167 | 20240119 | 173900 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 168 | 20240119 | 173800 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 169 | 20240119 | 173700 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 170 | 20240119 | 173600 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 171 | 20240119 | 173500 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 172 | 20240119 | 173400 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 173 | 20240119 | 173300 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 174 | 20240119 | 173200 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 175 | 20240119 | 173100 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 176 | 20240119 | 173000 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 177 | 20240119 | 172900 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 178 | 20240119 | 172800 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 179 | 20240119 | 172700 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 180 | 20240119 | 172600 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 181 | 20240119 | 172500 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 182 | 20240119 | 172400 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 16506 |
| 183 | 20240119 | 172300 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 184 | 20240119 | 172200 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 185 | 20240119 | 172100 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 186 | 20240119 | 172000 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 187 | 20240119 | 171900 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 188 | 20240119 | 171800 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 189 | 20240119 | 171700 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 190 | 20240119 | 171600 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 191 | 20240119 | 171500 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 192 | 20240119 | 171400 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 193 | 20240119 | 171300 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 194 | 20240119 | 171200 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 195 | 20240119 | 171100 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 196 | 20240119 | 171000 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 197 | 20240119 | 170900 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 198 | 20240119 | 170800 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 199 | 20240119 | 170700 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 200 | 20240119 | 170600 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 201 | 20240119 | 170500 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 202 | 20240119 | 170400 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 203 | 20240119 | 170300 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 204 | 20240119 | 170200 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 205 | 20240119 | 170100 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 206 | 20240119 | 170000 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 207 | 20240119 | 165900 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 208 | 20240119 | 165800 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 209 | 20240119 | 165700 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 210 | 20240119 | 165600 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 211 | 20240119 | 165500 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 212 | 20240119 | 165400 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 16506 |
| 213 | 20240119 | 165300 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 214 | 20240119 | 165200 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 215 | 20240119 | 165100 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 216 | 20240119 | 165000 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 217 | 20240119 | 164900 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 218 | 20240119 | 164800 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 219 | 20240119 | 164700 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 220 | 20240119 | 164600 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 221 | 20240119 | 164500 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 222 | 20240119 | 164400 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 223 | 20240119 | 164300 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 224 | 20240119 | 164200 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 225 | 20240119 | 164100 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 226 | 20240119 | 164000 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 227 | 20240119 | 163900 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 228 | 20240119 | 163800 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 229 | 20240119 | 163700 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 230 | 20240119 | 163600 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 231 | 20240119 | 163500 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 232 | 20240119 | 163400 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 233 | 20240119 | 163300 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 234 | 20240119 | 163200 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 235 | 20240119 | 163100 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 236 | 20240119 | 163000 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 237 | 20240119 | 162900 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 238 | 20240119 | 162800 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 239 | 20240119 | 162700 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 240 | 20240119 | 162600 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 241 | 20240119 | 162500 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 242 | 20240119 | 162400 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 16506 |
| 243 | 20240119 | 162300 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 244 | 20240119 | 162200 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 245 | 20240119 | 162100 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 246 | 20240119 | 162000 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 247 | 20240119 | 161900 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 248 | 20240119 | 161800 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 249 | 20240119 | 161700 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 250 | 20240119 | 161600 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 251 | 20240119 | 161500 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 252 | 20240119 | 161400 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 253 | 20240119 | 161300 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 254 | 20240119 | 161200 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 255 | 20240119 | 161100 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 256 | 20240119 | 161000 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 257 | 20240119 | 160900 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 258 | 20240119 | 160800 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 259 | 20240119 | 160700 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 260 | 20240119 | 160600 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 261 | 20240119 | 160500 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 262 | 20240119 | 160400 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 263 | 20240119 | 160300 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 264 | 20240119 | 160200 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 265 | 20240119 | 160100 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 266 | 20240119 | 160000 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 267 | 20240119 | 155900 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 268 | 20240119 | 155800 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 269 | 20240119 | 155700 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 270 | 20240119 | 155600 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 271 | 20240119 | 155500 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 272 | 20240119 | 155400 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 16506 |
| 273 | 20240119 | 155300 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 274 | 20240119 | 155200 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 275 | 20240119 | 155100 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 276 | 20240119 | 155000 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 277 | 20240119 | 154900 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 278 | 20240119 | 154800 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 279 | 20240119 | 154700 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 280 | 20240119 | 154600 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 281 | 20240119 | 154500 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 282 | 20240119 | 154400 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 283 | 20240119 | 154300 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 284 | 20240119 | 154200 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 285 | 20240119 | 154100 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 286 | 20240119 | 154000 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 287 | 20240119 | 153900 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 288 | 20240119 | 153800 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 289 | 20240119 | 153700 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 290 | 20240119 | 153600 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 291 | 20240119 | 153500 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 292 | 20240119 | 153400 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 293 | 20240119 | 153300 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 294 | 20240119 | 153200 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 295 | 20240119 | 153100 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 296 | 20240119 | 153000 | 57907970900 | 49000 | 49000 | 49000 | 49000 | 16506 |
| 297 | 20240119 | 152900 | 57099176900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 298 | 20240119 | 152800 | 57099176900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 299 | 20240119 | 152700 | 57099176900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 300 | 20240119 | 152600 | 57099176900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 301 | 20240119 | 152500 | 57099176900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 302 | 20240119 | 152400 | 57099176900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 303 | 20240119 | 152300 | 57099176900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 304 | 20240119 | 152200 | 57099176900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 305 | 20240119 | 152100 | 57099176900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 306 | 20240119 | 152000 | 57099176900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 307 | 20240119 | 151900 | 57099176900 | 49000 | 49000 | 49050 | 48950 | 3281 |
| 308 | 20240119 | 151800 | 56938397950 | 49050 | 49050 | 49100 | 48800 | 5460 |
| 309 | 20240119 | 151700 | 56671150000 | 49000 | 49000 | 49050 | 49000 | 1028 |
| 310 | 20240119 | 151600 | 56620757600 | 49000 | 49000 | 49150 | 48950 | 12772 |
| 311 | 20240119 | 151500 | 55994079150 | 49050 | 49000 | 49050 | 49000 | 3467 |
| 312 | 20240119 | 151400 | 55824041000 | 49000 | 49000 | 49050 | 48950 | 1224 |
| 313 | 20240119 | 151300 | 55764068750 | 49000 | 49050 | 49050 | 48950 | 3194 |
| 314 | 20240119 | 151200 | 55607570150 | 49000 | 48850 | 49100 | 48850 | 9161 |
| 315 | 20240119 | 151100 | 55158731700 | 48900 | 48800 | 48900 | 48800 | 3427 |
| 316 | 20240119 | 151000 | 54991339200 | 48850 | 48800 | 48850 | 48800 | 1195 |
| 317 | 20240119 | 150900 | 54933018250 | 48800 | 48800 | 48850 | 48750 | 941 |
| 318 | 20240119 | 150800 | 54887096150 | 48800 | 48850 | 48900 | 48750 | 898 |
| 319 | 20240119 | 150700 | 54843267300 | 48800 | 48900 | 48900 | 48800 | 1138 |
| 320 | 20240119 | 150600 | 54787675550 | 48850 | 48850 | 48900 | 48850 | 2522 |
| 321 | 20240119 | 150500 | 54664442550 | 48850 | 48950 | 48950 | 48850 | 1986 |
| 322 | 20240119 | 150400 | 54567326050 | 48950 | 48900 | 48950 | 48850 | 2726 |
| 323 | 20240119 | 150300 | 54434034950 | 48900 | 48700 | 48900 | 48700 | 4587 |
| 324 | 20240119 | 150200 | 54210280750 | 48700 | 48700 | 48750 | 48650 | 1768 |
| 325 | 20240119 | 150100 | 54124190300 | 48700 | 48650 | 48700 | 48600 | 1078 |
| 326 | 20240119 | 150000 | 54071730800 | 48650 | 48600 | 48700 | 48550 | 1048 |
| 327 | 20240119 | 145900 | 54020787800 | 48550 | 48650 | 48700 | 48550 | 3854 |
| 328 | 20240119 | 145800 | 53833476550 | 48700 | 48650 | 48750 | 48650 | 2819 |
| 329 | 20240119 | 145700 | 53696245050 | 48700 | 48750 | 48750 | 48650 | 1379 |
| 330 | 20240119 | 145600 | 53629079950 | 48750 | 48650 | 48750 | 48650 | 1698 |
| 331 | 20240119 | 145500 | 53546399250 | 48650 | 48650 | 48700 | 48650 | 553 |
| 332 | 20240119 | 145400 | 53519478750 | 48650 | 48600 | 48700 | 48600 | 1840 |
| 333 | 20240119 | 145300 | 53429999550 | 48600 | 48600 | 48650 | 48600 | 640 |
| 334 | 20240119 | 145200 | 53398885150 | 48650 | 48550 | 48650 | 48550 | 581 |
| 335 | 20240119 | 145100 | 53370653750 | 48550 | 48600 | 48600 | 48550 | 2016 |
| 336 | 20240119 | 145000 | 53272767800 | 48600 | 48600 | 48600 | 48500 | 2210 |
| 337 | 20240119 | 144900 | 53165466750 | 48600 | 48600 | 48600 | 48550 | 1693 |
| 338 | 20240119 | 144800 | 53083252800 | 48600 | 48650 | 48650 | 48550 | 1159 |
| 339 | 20240119 | 144700 | 53026917400 | 48600 | 48650 | 48700 | 48600 | 1189 |
| 340 | 20240119 | 144600 | 52969092700 | 48650 | 48650 | 48650 | 48600 | 1036 |
| 341 | 20240119 | 144500 | 52918736350 | 48650 | 48700 | 48700 | 48650 | 970 |
| 342 | 20240119 | 144400 | 52871515550 | 48700 | 48650 | 48700 | 48650 | 1322 |
| 343 | 20240119 | 144300 | 52807164000 | 48700 | 48650 | 48700 | 48600 | 848 |
| 344 | 20240119 | 144200 | 52765916550 | 48650 | 48650 | 48700 | 48600 | 1082 |
| 345 | 20240119 | 144100 | 52713315100 | 48700 | 48700 | 48700 | 48600 | 637 |
| 346 | 20240119 | 144000 | 52682329050 | 48700 | 48550 | 48700 | 48550 | 1364 |
| 347 | 20240119 | 143900 | 52616023150 | 48550 | 48550 | 48600 | 48550 | 1940 |
| 348 | 20240119 | 143800 | 52521827950 | 48550 | 48700 | 48700 | 48550 | 3006 |
| 349 | 20240119 | 143700 | 52375738200 | 48700 | 48700 | 48750 | 48650 | 1004 |
| 350 | 20240119 | 143600 | 52326845200 | 48700 | 48750 | 48750 | 48650 | 649 |
| 351 | 20240119 | 143500 | 52295260000 | 48750 | 48650 | 48750 | 48650 | 2626 |
| 352 | 20240119 | 143400 | 52167423400 | 48600 | 48600 | 48650 | 48550 | 1270 |
| 353 | 20240119 | 143300 | 52105728200 | 48650 | 48600 | 48650 | 48600 | 496 |
| 354 | 20240119 | 143200 | 52081613750 | 48650 | 48700 | 48700 | 48600 | 665 |
| 355 | 20240119 | 143100 | 52049278900 | 48700 | 48600 | 48700 | 48600 | 1152 |
| 356 | 20240119 | 143000 | 51993270950 | 48550 | 48600 | 48600 | 48550 | 670 |
| 357 | 20240119 | 142900 | 51960716900 | 48550 | 48550 | 48600 | 48500 | 2082 |
| 358 | 20240119 | 142800 | 51859632100 | 48550 | 48550 | 48550 | 48500 | 515 |
| 359 | 20240119 | 142700 | 51834642000 | 48550 | 48600 | 48650 | 48550 | 5565 |
| 360 | 20240119 | 142600 | 51564399150 | 48600 | 48650 | 48650 | 48550 | 1892 |
| 361 | 20240119 | 142500 | 51472461250 | 48650 | 48600 | 48650 | 48550 | 2204 |
| 362 | 20240119 | 142400 | 51365348200 | 48600 | 48650 | 48700 | 48600 | 693 |
| 363 | 20240119 | 142300 | 51331648200 | 48650 | 48650 | 48700 | 48600 | 1367 |
| 364 | 20240119 | 142200 | 51265158100 | 48650 | 48650 | 48700 | 48600 | 2191 |
| 365 | 20240119 | 142100 | 51158615850 | 48650 | 48700 | 48700 | 48650 | 1775 |
| 366 | 20240119 | 142000 | 51072253250 | 48700 | 48650 | 48700 | 48650 | 548 |
| 367 | 20240119 | 141900 | 51045580100 | 48700 | 48650 | 48700 | 48650 | 534 |
| 368 | 20240119 | 141800 | 51019596150 | 48700 | 48750 | 48800 | 48650 | 913 |
| 369 | 20240119 | 141700 | 50975125450 | 48750 | 48900 | 48900 | 48750 | 1281 |
| 370 | 20240119 | 141600 | 50912579400 | 48850 | 48850 | 48900 | 48800 | 407 |
| 371 | 20240119 | 141500 | 50892690900 | 48850 | 48950 | 48950 | 48850 | 640 |
| 372 | 20240119 | 141400 | 50861406050 | 48950 | 48950 | 48950 | 48900 | 548 |
| 373 | 20240119 | 141300 | 50834596850 | 48900 | 48950 | 49000 | 48900 | 780 |
| 374 | 20240119 | 141200 | 50796399050 | 49000 | 48900 | 49000 | 48900 | 824 |
| 375 | 20240119 | 141100 | 50756077050 | 48900 | 48850 | 48950 | 48850 | 1918 |
| 376 | 20240119 | 141000 | 50662262200 | 48900 | 48850 | 48900 | 48750 | 912 |
| 377 | 20240119 | 140900 | 50617710600 | 48850 | 48700 | 48850 | 48700 | 2206 |
| 378 | 20240119 | 140800 | 50510192150 | 48750 | 48750 | 48750 | 48700 | 1635 |
| 379 | 20240119 | 140700 | 50430562250 | 48700 | 48750 | 48750 | 48700 | 1422 |
| 380 | 20240119 | 140600 | 50361271150 | 48700 | 48750 | 48800 | 48700 | 3313 |
| 381 | 20240119 | 140500 | 50199895750 | 48750 | 48750 | 48800 | 48700 | 1592 |
| 382 | 20240119 | 140400 | 50122269250 | 48750 | 48750 | 48850 | 48750 | 1510 |
| 383 | 20240119 | 140300 | 50048620250 | 48750 | 48800 | 48850 | 48750 | 1279 |
| 384 | 20240119 | 140200 | 49986222000 | 48800 | 48900 | 48900 | 48800 | 3171 |
| 385 | 20240119 | 140100 | 49831336200 | 48900 | 48950 | 48950 | 48900 | 1955 |
| 386 | 20240119 | 140000 | 49735724000 | 49000 | 48900 | 49000 | 48900 | 1574 |
| 387 | 20240119 | 135900 | 49658682700 | 48950 | 49000 | 49000 | 48900 | 757 |
| 388 | 20240119 | 135800 | 49621637600 | 49000 | 48950 | 49000 | 48950 | 638 |
| 389 | 20240119 | 135700 | 49590397050 | 48950 | 49050 | 49050 | 48950 | 687 |
| 390 | 20240119 | 135600 | 49556747400 | 49050 | 49050 | 49050 | 49000 | 632 |
| 391 | 20240119 | 135500 | 49525771250 | 49000 | 49050 | 49050 | 49000 | 547 |
| 392 | 20240119 | 135400 | 49498949700 | 49000 | 49100 | 49100 | 49000 | 1081 |
| 393 | 20240119 | 135300 | 49445921000 | 49050 | 49050 | 49100 | 49000 | 1185 |
| 394 | 20240119 | 135200 | 49387800150 | 49050 | 49000 | 49050 | 49000 | 765 |
| 395 | 20240119 | 135100 | 49350309300 | 49000 | 48950 | 49050 | 48950 | 513 |
| 396 | 20240119 | 135000 | 49325172350 | 49000 | 49050 | 49050 | 48950 | 829 |
| 397 | 20240119 | 134900 | 49284553550 | 49050 | 48950 | 49050 | 48900 | 2049 |
| 398 | 20240119 | 134800 | 49184208150 | 48950 | 49000 | 49000 | 48900 | 895 |
| 399 | 20240119 | 134700 | 49140381150 | 49000 | 49050 | 49050 | 49000 | 597 |
| 400 | 20240119 | 134600 | 49111115700 | 49000 | 49050 | 49050 | 49000 | 489 |
| 401 | 20240119 | 134500 | 49087150050 | 49000 | 49000 | 49050 | 48950 | 754 |
| 402 | 20240119 | 134400 | 49050203650 | 49050 | 49100 | 49100 | 49000 | 608 |
| 403 | 20240119 | 134300 | 49020384750 | 49100 | 49000 | 49100 | 48900 | 2086 |
| 404 | 20240119 | 134200 | 48918150100 | 48950 | 48950 | 49000 | 48900 | 2893 |
| 405 | 20240119 | 134100 | 48776541200 | 48950 | 48950 | 49000 | 48900 | 1123 |
| 406 | 20240119 | 134000 | 48721557300 | 48950 | 48850 | 48950 | 48850 | 362 |
| 407 | 20240119 | 133900 | 48703860550 | 48850 | 48900 | 48950 | 48850 | 2073 |
| 408 | 20240119 | 133800 | 48602496650 | 48950 | 48850 | 48950 | 48850 | 939 |
| 409 | 20240119 | 133700 | 48556572950 | 48900 | 48900 | 48900 | 48850 | 599 |
| 410 | 20240119 | 133600 | 48527307900 | 48900 | 48850 | 48900 | 48850 | 969 |
| 411 | 20240119 | 133500 | 48479964900 | 48850 | 48850 | 48900 | 48850 | 997 |
| 412 | 20240119 | 133400 | 48431256000 | 48900 | 48900 | 48900 | 48800 | 690 |
| 413 | 20240119 | 133300 | 48397554000 | 48900 | 48900 | 48900 | 48850 | 726 |
| 414 | 20240119 | 133200 | 48362083350 | 48850 | 48850 | 48900 | 48850 | 438 |
| 415 | 20240119 | 133100 | 48340671300 | 48850 | 48900 | 48900 | 48850 | 533 |
| 416 | 20240119 | 133000 | 48314623900 | 48900 | 48850 | 48900 | 48850 | 491 |
| 417 | 20240119 | 132900 | 48290635050 | 48850 | 48850 | 48900 | 48800 | 340 |
| 418 | 20240119 | 132800 | 48274031800 | 48850 | 48750 | 48900 | 48750 | 452 |
| 419 | 20240119 | 132700 | 48251969900 | 48750 | 48800 | 48900 | 48750 | 2530 |
| 420 | 20240119 | 132600 | 48128561400 | 48800 | 48800 | 48850 | 48800 | 404 |
| 421 | 20240119 | 132500 | 48108843700 | 48800 | 48850 | 48900 | 48800 | 470 |
| 422 | 20240119 | 132400 | 48085893500 | 48850 | 48900 | 48900 | 48800 | 861 |
| 423 | 20240119 | 132300 | 48043837900 | 48900 | 48800 | 48900 | 48750 | 1306 |
| 424 | 20240119 | 132200 | 47980095200 | 48750 | 48900 | 48950 | 48750 | 2234 |
| 425 | 20240119 | 132100 | 47871014800 | 48900 | 48900 | 49000 | 48900 | 457 |
| 426 | 20240119 | 132000 | 47848638850 | 48900 | 48900 | 49000 | 48850 | 1352 |
| 427 | 20240119 | 131900 | 47782521700 | 48850 | 49000 | 49000 | 48850 | 4107 |
| 428 | 20240119 | 131800 | 47581641450 | 49000 | 49000 | 49050 | 48950 | 652 |
| 429 | 20240119 | 131700 | 47549702550 | 49000 | 49050 | 49050 | 48950 | 405 |
| 430 | 20240119 | 131600 | 47529854550 | 49000 | 49000 | 49050 | 49000 | 409 |
| 431 | 20240119 | 131500 | 47509811850 | 49000 | 49100 | 49100 | 48950 | 1095 |
| 432 | 20240119 | 131400 | 47456136700 | 49100 | 49050 | 49100 | 49000 | 859 |
| 433 | 20240119 | 131300 | 47413998750 | 49100 | 49100 | 49100 | 49050 | 491 |
| 434 | 20240119 | 131200 | 47389898250 | 49050 | 49050 | 49100 | 49050 | 453 |
| 435 | 20240119 | 131100 | 47367673550 | 49050 | 49100 | 49100 | 49050 | 321 |
| 436 | 20240119 | 131000 | 47351922800 | 49100 | 49000 | 49100 | 49000 | 534 |
| 437 | 20240119 | 130900 | 47325742350 | 49050 | 49050 | 49100 | 49000 | 940 |
| 438 | 20240119 | 130800 | 47279638700 | 49100 | 49100 | 49100 | 49050 | 239 |
| 439 | 20240119 | 130700 | 47267910050 | 49050 | 49000 | 49100 | 48950 | 719 |
| 440 | 20240119 | 130600 | 47232675550 | 49000 | 49050 | 49100 | 48950 | 1690 |
| 441 | 20240119 | 130500 | 47149864300 | 49050 | 49100 | 49150 | 49000 | 478 |
| 442 | 20240119 | 130400 | 47126410150 | 49150 | 49100 | 49150 | 49100 | 694 |
| 443 | 20240119 | 130300 | 47092320800 | 49100 | 49350 | 49350 | 49100 | 4762 |
| 444 | 20240119 | 130200 | 46857599400 | 49350 | 49350 | 49350 | 49300 | 1111 |
| 445 | 20240119 | 130100 | 46802776150 | 49300 | 49250 | 49350 | 49250 | 2462 |
| 446 | 20240119 | 130000 | 46681409550 | 49250 | 49200 | 49300 | 49150 | 2928 |
| 447 | 20240119 | 125900 | 46537236850 | 49200 | 49150 | 49250 | 49100 | 1896 |
| 448 | 20240119 | 125800 | 46444019300 | 49100 | 49100 | 49150 | 49050 | 585 |
| 449 | 20240119 | 125700 | 46415304950 | 49100 | 49050 | 49150 | 49000 | 2599 |
| 450 | 20240119 | 125600 | 46287769050 | 49050 | 49050 | 49050 | 49000 | 504 |
| 451 | 20240119 | 125500 | 46263068000 | 49000 | 49000 | 49050 | 48950 | 1118 |
| 452 | 20240119 | 125400 | 46208282250 | 48950 | 48800 | 49000 | 48750 | 4322 |
| 453 | 20240119 | 125300 | 45996952150 | 48800 | 48850 | 48950 | 48800 | 3472 |
| 454 | 20240119 | 125200 | 45827409000 | 48850 | 48950 | 48950 | 48850 | 957 |
| 455 | 20240119 | 125100 | 45780615800 | 48900 | 48900 | 48950 | 48900 | 798 |
| 456 | 20240119 | 125000 | 45741589050 | 48900 | 48950 | 49000 | 48900 | 703 |
| 457 | 20240119 | 124900 | 45707180200 | 49000 | 48900 | 49000 | 48900 | 343 |
| 458 | 20240119 | 124800 | 45690391950 | 48900 | 48950 | 49000 | 48900 | 400 |
| 459 | 20240119 | 124700 | 45670823150 | 48950 | 49000 | 49000 | 48900 | 312 |
| 460 | 20240119 | 124600 | 45655546100 | 49000 | 48850 | 49000 | 48850 | 440 |
| 461 | 20240119 | 124500 | 45634025650 | 48900 | 48900 | 48900 | 48850 | 805 |
| 462 | 20240119 | 124400 | 45594695650 | 48850 | 48850 | 48900 | 48850 | 343 |
| 463 | 20240119 | 124300 | 45577934400 | 48900 | 48900 | 48900 | 48850 | 751 |
| 464 | 20240119 | 124200 | 45541233900 | 48850 | 48850 | 48950 | 48850 | 1203 |
| 465 | 20240119 | 124100 | 45482439050 | 48850 | 48900 | 48950 | 48850 | 341 |
| 466 | 20240119 | 124000 | 45465773000 | 48950 | 49000 | 49000 | 48850 | 4839 |
| 467 | 20240119 | 123900 | 45228925150 | 49000 | 49000 | 49050 | 49000 | 1794 |
| 468 | 20240119 | 123800 | 45141008200 | 49000 | 49050 | 49050 | 49000 | 932 |
| 469 | 20240119 | 123700 | 45095329450 | 49050 | 49050 | 49100 | 49000 | 605 |
| 470 | 20240119 | 123600 | 45065677100 | 49050 | 49050 | 49100 | 49050 | 471 |
| 471 | 20240119 | 123500 | 45042570450 | 49100 | 49000 | 49100 | 49000 | 695 |
| 472 | 20240119 | 123400 | 45008479500 | 49050 | 49050 | 49100 | 49000 | 1139 |
| 473 | 20240119 | 123300 | 44952618500 | 49000 | 49100 | 49100 | 49000 | 1265 |
| 474 | 20240119 | 123200 | 44890569950 | 49100 | 49200 | 49200 | 49050 | 10804 |
| 475 | 20240119 | 123100 | 44359598350 | 49200 | 49150 | 49200 | 49100 | 1025 |
| 476 | 20240119 | 123000 | 44309239100 | 49100 | 49200 | 49350 | 49100 | 13685 |
| 477 | 20240119 | 122900 | 43635183350 | 49250 | 49150 | 49250 | 49100 | 1012 |
| 478 | 20240119 | 122800 | 43585441600 | 49100 | 49200 | 49200 | 49100 | 682 |
| 479 | 20240119 | 122700 | 43551943550 | 49100 | 49200 | 49200 | 49100 | 493 |
| 480 | 20240119 | 122600 | 43527716750 | 49150 | 49100 | 49150 | 49100 | 460 |
| 481 | 20240119 | 122500 | 43505115100 | 49100 | 49200 | 49250 | 49100 | 1288 |
| 482 | 20240119 | 122400 | 43441752650 | 49200 | 49100 | 49250 | 49100 | 1232 |
| 483 | 20240119 | 122300 | 43381170350 | 49150 | 49250 | 49250 | 49100 | 2781 |
| 484 | 20240119 | 122200 | 43244392700 | 49250 | 49150 | 49300 | 49100 | 5592 |
| 485 | 20240119 | 122100 | 42969149600 | 49150 | 49100 | 49150 | 49050 | 2010 |
| 486 | 20240119 | 122000 | 42870418450 | 49100 | 49100 | 49150 | 49050 | 1247 |
| 487 | 20240119 | 121900 | 42809192650 | 49100 | 49050 | 49100 | 49000 | 5402 |
| 488 | 20240119 | 121800 | 42544022950 | 49050 | 49050 | 49100 | 49000 | 1107 |
| 489 | 20240119 | 121700 | 42489731500 | 49000 | 48950 | 49050 | 48950 | 907 |
| 490 | 20240119 | 121600 | 42445281250 | 48950 | 49000 | 49050 | 48900 | 1489 |
| 491 | 20240119 | 121500 | 42372339800 | 48950 | 49000 | 49000 | 48900 | 444 |
| 492 | 20240119 | 121400 | 42350600450 | 49000 | 48950 | 49000 | 48900 | 1003 |
| 493 | 20240119 | 121300 | 42301510500 | 48950 | 48950 | 48950 | 48900 | 625 |
| 494 | 20240119 | 121200 | 42270929250 | 48900 | 48950 | 48950 | 48900 | 189 |
| 495 | 20240119 | 121100 | 42261682850 | 48950 | 48950 | 48950 | 48900 | 487 |
| 496 | 20240119 | 121000 | 42237862400 | 48900 | 48950 | 48950 | 48900 | 426 |
| 497 | 20240119 | 120900 | 42217021800 | 48950 | 48950 | 48950 | 48850 | 1319 |
| 498 | 20240119 | 120800 | 42152518250 | 48950 | 48900 | 48950 | 48900 | 249 |
| 499 | 20240119 | 120700 | 42140335700 | 48900 | 48950 | 48950 | 48900 | 610 |
| 500 | 20240119 | 120600 | 42110494050 | 48950 | 48950 | 48950 | 48900 | 1191 |
| 501 | 20240119 | 120500 | 42052237400 | 48950 | 48900 | 48950 | 48900 | 326 |
| 502 | 20240119 | 120400 | 42036287350 | 48900 | 48850 | 48900 | 48850 | 993 |
| 503 | 20240119 | 120300 | 41987745450 | 48900 | 48750 | 48900 | 48750 | 1579 |
| 504 | 20240119 | 120200 | 41910655100 | 48750 | 48750 | 48800 | 48750 | 445 |
| 505 | 20240119 | 120100 | 41888953900 | 48750 | 48800 | 48850 | 48750 | 726 |
| 506 | 20240119 | 120000 | 41853546500 | 48800 | 48750 | 48850 | 48750 | 567 |
| 507 | 20240119 | 115900 | 41825884050 | 48800 | 48750 | 48800 | 48750 | 795 |
| 508 | 20240119 | 115800 | 41787095600 | 48750 | 48800 | 48800 | 48700 | 541 |
| 509 | 20240119 | 115700 | 41760714950 | 48800 | 48800 | 48800 | 48750 | 1097 |
| 510 | 20240119 | 115600 | 41707230200 | 48750 | 48750 | 48800 | 48750 | 1031 |
| 511 | 20240119 | 115500 | 41656947250 | 48750 | 48750 | 48800 | 48750 | 346 |
| 512 | 20240119 | 115400 | 41640074050 | 48750 | 48750 | 48800 | 48750 | 329 |
| 513 | 20240119 | 115300 | 41624026650 | 48800 | 48800 | 48800 | 48750 | 517 |
| 514 | 20240119 | 115200 | 41598815600 | 48800 | 48750 | 48850 | 48700 | 850 |
| 515 | 20240119 | 115100 | 41557339050 | 48750 | 48800 | 48850 | 48750 | 392 |
| 516 | 20240119 | 115000 | 41538220750 | 48800 | 48750 | 48800 | 48700 | 511 |
| 517 | 20240119 | 114900 | 41513299300 | 48750 | 48800 | 48800 | 48700 | 1110 |
| 518 | 20240119 | 114800 | 41459178500 | 48750 | 48750 | 48800 | 48700 | 723 |
| 519 | 20240119 | 114700 | 41423935700 | 48750 | 48800 | 48800 | 48700 | 675 |
| 520 | 20240119 | 114600 | 41391029900 | 48800 | 48850 | 48850 | 48750 | 2208 |
| 521 | 20240119 | 114500 | 41283315600 | 48850 | 48800 | 48900 | 48800 | 426 |
| 522 | 20240119 | 114400 | 41262511750 | 48800 | 48900 | 48900 | 48800 | 437 |
| 523 | 20240119 | 114300 | 41241170950 | 48850 | 48850 | 48900 | 48800 | 1201 |
| 524 | 20240119 | 114200 | 41182501300 | 48850 | 48900 | 48900 | 48850 | 1029 |
| 525 | 20240119 | 114100 | 41132215800 | 48850 | 48850 | 48900 | 48850 | 745 |
| 526 | 20240119 | 114000 | 41095820350 | 48850 | 48900 | 48950 | 48850 | 1017 |
| 527 | 20240119 | 113900 | 41046080100 | 48900 | 48950 | 48950 | 48900 | 157 |
| 528 | 20240119 | 113800 | 41038399500 | 48950 | 49000 | 49000 | 48900 | 412 |
| 529 | 20240119 | 113700 | 41018230650 | 48950 | 48950 | 49050 | 48950 | 1011 |
| 530 | 20240119 | 113600 | 40968706300 | 48950 | 49000 | 49000 | 48950 | 524 |
| 531 | 20240119 | 113500 | 40943049700 | 49000 | 48950 | 49000 | 48950 | 693 |
| 532 | 20240119 | 113400 | 40909104150 | 48950 | 49000 | 49000 | 48950 | 966 |
| 533 | 20240119 | 113300 | 40861808800 | 48950 | 48950 | 49000 | 48950 | 543 |
| 534 | 20240119 | 113200 | 40835205950 | 48950 | 49050 | 49050 | 48950 | 1571 |
| 535 | 20240119 | 113100 | 40758208250 | 49000 | 49000 | 49000 | 48900 | 1363 |
| 536 | 20240119 | 113000 | 40691431650 | 48950 | 48950 | 49000 | 48900 | 1804 |
| 537 | 20240119 | 112900 | 40603141800 | 48950 | 48950 | 49000 | 48900 | 2052 |
| 538 | 20240119 | 112800 | 40502654300 | 48900 | 48900 | 48900 | 48850 | 1301 |
| 539 | 20240119 | 112700 | 40439044000 | 48850 | 48850 | 48900 | 48850 | 506 |
| 540 | 20240119 | 112600 | 40414312650 | 48850 | 48900 | 48900 | 48850 | 324 |
| 541 | 20240119 | 112500 | 40398479600 | 48900 | 48950 | 48950 | 48850 | 776 |
| 542 | 20240119 | 112400 | 40360526000 | 48950 | 48950 | 49000 | 48950 | 156 |
| 543 | 20240119 | 112300 | 40352886400 | 49000 | 49000 | 49000 | 48950 | 694 |
| 544 | 20240119 | 112200 | 40318902500 | 48950 | 48850 | 49000 | 48800 | 979 |
| 545 | 20240119 | 112100 | 40270982450 | 48850 | 48800 | 48850 | 48800 | 2210 |
| 546 | 20240119 | 112000 | 40163045750 | 48800 | 48850 | 48950 | 48800 | 609 |
| 547 | 20240119 | 111900 | 40133292500 | 48950 | 48850 | 49050 | 48800 | 6005 |
| 548 | 20240119 | 111800 | 39839547050 | 48850 | 48850 | 48850 | 48800 | 935 |
| 549 | 20240119 | 111700 | 39793877000 | 48800 | 48850 | 48900 | 48800 | 816 |
| 550 | 20240119 | 111600 | 39754034250 | 48850 | 48800 | 48900 | 48800 | 1058 |
| 551 | 20240119 | 111500 | 39702369600 | 48850 | 48750 | 48850 | 48750 | 1581 |
| 552 | 20240119 | 111400 | 39625232550 | 48700 | 48750 | 48800 | 48700 | 874 |
| 553 | 20240119 | 111300 | 39582632150 | 48750 | 48800 | 48850 | 48750 | 1233 |
| 554 | 20240119 | 111200 | 39522481650 | 48800 | 49000 | 49000 | 48800 | 5366 |
| 555 | 20240119 | 111100 | 39260020100 | 48950 | 49000 | 49000 | 48950 | 1452 |
| 556 | 20240119 | 111000 | 39188936950 | 49000 | 49050 | 49100 | 49000 | 4490 |
| 557 | 20240119 | 110900 | 38968821000 | 49050 | 49050 | 49100 | 49000 | 2933 |
| 558 | 20240119 | 110800 | 38824935200 | 49000 | 49050 | 49100 | 49000 | 1710 |
| 559 | 20240119 | 110700 | 38741080100 | 49000 | 49000 | 49100 | 48950 | 3483 |
| 560 | 20240119 | 110600 | 38570263600 | 49000 | 49100 | 49100 | 48950 | 1368 |
| 561 | 20240119 | 110500 | 38503230050 | 49050 | 49050 | 49050 | 49000 | 1779 |
| 562 | 20240119 | 110400 | 38415987200 | 49050 | 48900 | 49050 | 48850 | 3182 |
| 563 | 20240119 | 110300 | 38260257500 | 48850 | 48900 | 48950 | 48850 | 2405 |
| 564 | 20240119 | 110200 | 38142694150 | 48900 | 48900 | 48950 | 48850 | 2132 |
| 565 | 20240119 | 110100 | 38038434750 | 48850 | 48850 | 48900 | 48800 | 485 |
| 566 | 20240119 | 110000 | 38014749750 | 48800 | 48850 | 48900 | 48800 | 2973 |
| 567 | 20240119 | 105900 | 37869501750 | 48900 | 48800 | 48900 | 48750 | 2215 |
| 568 | 20240119 | 105800 | 37761357900 | 48800 | 48750 | 48800 | 48700 | 1507 |
| 569 | 20240119 | 105700 | 37687889500 | 48750 | 48750 | 48800 | 48650 | 2879 |
| 570 | 20240119 | 105600 | 37547644650 | 48750 | 48700 | 48750 | 48650 | 3078 |
| 571 | 20240119 | 105500 | 37397760150 | 48700 | 48550 | 48700 | 48550 | 2360 |
| 572 | 20240119 | 105400 | 37282990950 | 48550 | 48400 | 48600 | 48350 | 7062 |
| 573 | 20240119 | 105300 | 36940839600 | 48400 | 48350 | 48450 | 48350 | 2129 |
| 574 | 20240119 | 105200 | 36837790250 | 48400 | 48450 | 48450 | 48350 | 6503 |
| 575 | 20240119 | 105100 | 36523130650 | 48400 | 48400 | 48450 | 48400 | 4146 |
| 576 | 20240119 | 105000 | 36322420300 | 48400 | 48400 | 48450 | 48350 | 5521 |
| 577 | 20240119 | 104900 | 36055190250 | 48400 | 48550 | 48550 | 48400 | 8735 |
| 578 | 20240119 | 104800 | 35632203450 | 48500 | 48550 | 48600 | 48500 | 2254 |
| 579 | 20240119 | 104700 | 35522853150 | 48550 | 48650 | 48650 | 48500 | 1472 |
| 580 | 20240119 | 104600 | 35451394000 | 48650 | 48500 | 48650 | 48450 | 10751 |
| 581 | 20240119 | 104500 | 34929867450 | 48500 | 48600 | 48650 | 48500 | 2857 |
| 582 | 20240119 | 104400 | 34791150050 | 48600 | 48750 | 48750 | 48600 | 706 |
| 583 | 20240119 | 104300 | 34756801900 | 48700 | 48500 | 48750 | 48450 | 15820 |
| 584 | 20240119 | 104200 | 33989455500 | 48550 | 48700 | 48700 | 48500 | 5254 |
| 585 | 20240119 | 104100 | 33734417750 | 48650 | 48650 | 48750 | 48550 | 11359 |
| 586 | 20240119 | 104000 | 33182532950 | 48600 | 48700 | 48700 | 48600 | 1829 |
| 587 | 20240119 | 103900 | 33093601050 | 48700 | 48650 | 48750 | 48600 | 4479 |
| 588 | 20240119 | 103800 | 32875727750 | 48700 | 48600 | 48750 | 48600 | 2477 |
| 589 | 20240119 | 103700 | 32755122100 | 48650 | 48650 | 48700 | 48600 | 4296 |
| 590 | 20240119 | 103600 | 32546179950 | 48650 | 48500 | 48650 | 48500 | 2942 |
| 591 | 20240119 | 103500 | 32403210150 | 48500 | 48600 | 48600 | 48500 | 4344 |
| 592 | 20240119 | 103400 | 32192298350 | 48650 | 48550 | 48650 | 48450 | 10481 |
| 593 | 20240119 | 103300 | 31683676950 | 48550 | 48600 | 48700 | 48500 | 18956 |
| 594 | 20240119 | 103200 | 30763790700 | 48600 | 48700 | 48750 | 48550 | 11186 |
| 595 | 20240119 | 103100 | 30220179250 | 48700 | 48600 | 48700 | 48600 | 4424 |
| 596 | 20240119 | 103000 | 30004995900 | 48600 | 48800 | 48800 | 48500 | 27708 |
| 597 | 20240119 | 102900 | 28656441900 | 48800 | 48900 | 48950 | 48800 | 6381 |
| 598 | 20240119 | 102800 | 28344762550 | 48900 | 48900 | 48950 | 48850 | 6226 |
| 599 | 20240119 | 102700 | 28040401450 | 48950 | 48950 | 49000 | 48900 | 3639 |
| 600 | 20240119 | 102600 | 27862252700 | 48950 | 49150 | 49150 | 48950 | 3331 |
| 601 | 20240119 | 102500 | 27698937950 | 49150 | 49000 | 49150 | 48950 | 6519 |
| 602 | 20240119 | 102400 | 27379264450 | 49050 | 49150 | 49250 | 48950 | 7571 |
| 603 | 20240119 | 102300 | 27007875050 | 49200 | 49000 | 49250 | 48950 | 5795 |
| 604 | 20240119 | 102200 | 26723579000 | 49000 | 48950 | 49000 | 48900 | 5834 |
| 605 | 20240119 | 102100 | 26437919350 | 49000 | 49050 | 49100 | 48900 | 9525 |
| 606 | 20240119 | 102000 | 25971428100 | 49100 | 49150 | 49200 | 49100 | 1884 |
| 607 | 20240119 | 101900 | 25878902200 | 49150 | 49100 | 49200 | 49100 | 2481 |
| 608 | 20240119 | 101800 | 25756993700 | 49150 | 49150 | 49150 | 49100 | 937 |
| 609 | 20240119 | 101700 | 25710977300 | 49100 | 49000 | 49150 | 48950 | 2796 |
| 610 | 20240119 | 101600 | 25573895900 | 49000 | 49100 | 49150 | 48950 | 15400 |
| 611 | 20240119 | 101500 | 24818673450 | 49150 | 49250 | 49250 | 49100 | 4354 |
| 612 | 20240119 | 101400 | 24604766750 | 49250 | 49350 | 49400 | 49000 | 29752 |
| 613 | 20240119 | 101300 | 23143150250 | 49400 | 49500 | 49500 | 49350 | 6527 |
| 614 | 20240119 | 101200 | 22820520000 | 49550 | 49500 | 49550 | 49450 | 999 |
| 615 | 20240119 | 101100 | 22771078450 | 49500 | 49400 | 49500 | 49400 | 2393 |
| 616 | 20240119 | 101000 | 22652708400 | 49450 | 49550 | 49600 | 49400 | 4020 |
| 617 | 20240119 | 100900 | 22453852750 | 49600 | 49550 | 49650 | 49500 | 1730 |
| 618 | 20240119 | 100800 | 22368092400 | 49550 | 49650 | 49700 | 49500 | 1926 |
| 619 | 20240119 | 100700 | 22272657250 | 49650 | 49700 | 49700 | 49500 | 3410 |
| 620 | 20240119 | 100600 | 22103561950 | 49700 | 49700 | 49750 | 49650 | 1359 |
| 621 | 20240119 | 100500 | 22035993400 | 49700 | 49750 | 49750 | 49700 | 1428 |
| 622 | 20240119 | 100400 | 21964961600 | 49750 | 49700 | 49800 | 49700 | 1676 |
| 623 | 20240119 | 100300 | 21881597500 | 49700 | 49700 | 49750 | 49650 | 1225 |
| 624 | 20240119 | 100200 | 21820703950 | 49700 | 49600 | 49700 | 49550 | 4229 |
| 625 | 20240119 | 100100 | 21610800200 | 49600 | 49400 | 49650 | 49350 | 5132 |
| 626 | 20240119 | 100000 | 21356832900 | 49400 | 49350 | 49400 | 49300 | 4026 |
| 627 | 20240119 | 095900 | 21158133600 | 49400 | 49350 | 49400 | 49300 | 1664 |
| 628 | 20240119 | 095800 | 21075993800 | 49400 | 49300 | 49400 | 49300 | 2307 |
| 629 | 20240119 | 095700 | 20962173900 | 49300 | 49550 | 49600 | 49300 | 10547 |
| 630 | 20240119 | 095600 | 20441325550 | 49550 | 49500 | 49550 | 49450 | 1104 |
| 631 | 20240119 | 095500 | 20386659000 | 49500 | 49550 | 49600 | 49450 | 1837 |
| 632 | 20240119 | 095400 | 20295705650 | 49500 | 49550 | 49550 | 49450 | 1348 |
| 633 | 20240119 | 095300 | 20228979600 | 49500 | 49500 | 49550 | 49450 | 2836 |
| 634 | 20240119 | 095200 | 20088630000 | 49500 | 49600 | 49650 | 49500 | 2333 |
| 635 | 20240119 | 095100 | 19973092700 | 49600 | 49600 | 49600 | 49500 | 860 |
| 636 | 20240119 | 095000 | 19930468150 | 49600 | 49550 | 49700 | 49450 | 2874 |
| 637 | 20240119 | 094900 | 19788089600 | 49500 | 49700 | 49750 | 49500 | 2234 |
| 638 | 20240119 | 094800 | 19677231100 | 49750 | 49750 | 49750 | 49650 | 2120 |
| 639 | 20240119 | 094700 | 19571832050 | 49700 | 49700 | 49800 | 49650 | 2358 |
| 640 | 20240119 | 094600 | 19454554100 | 49700 | 49500 | 49700 | 49450 | 3276 |
| 641 | 20240119 | 094500 | 19292109150 | 49500 | 49650 | 49650 | 49400 | 2987 |
| 642 | 20240119 | 094400 | 19144226250 | 49700 | 49600 | 49700 | 49550 | 4643 |
| 643 | 20240119 | 094300 | 18913931050 | 49550 | 49700 | 49700 | 49500 | 3280 |
| 644 | 20240119 | 094200 | 18751344900 | 49650 | 49650 | 49750 | 49600 | 2204 |
| 645 | 20240119 | 094100 | 18641871700 | 49600 | 49450 | 49600 | 49400 | 5748 |
| 646 | 20240119 | 094000 | 18357348000 | 49400 | 49500 | 49550 | 49400 | 2410 |
| 647 | 20240119 | 093900 | 18238108550 | 49550 | 49350 | 49550 | 49300 | 2120 |
| 648 | 20240119 | 093800 | 18133343950 | 49350 | 49300 | 49400 | 49300 | 3764 |
| 649 | 20240119 | 093700 | 17947709250 | 49350 | 49250 | 49350 | 49200 | 5884 |
| 650 | 20240119 | 093600 | 17657835400 | 49250 | 49300 | 49400 | 49250 | 7296 |
| 651 | 20240119 | 093500 | 17298124300 | 49350 | 49450 | 49450 | 49300 | 7843 |
| 652 | 20240119 | 093400 | 16910953150 | 49450 | 49450 | 49500 | 49400 | 3526 |
| 653 | 20240119 | 093300 | 16736685550 | 49450 | 49550 | 49600 | 49450 | 5664 |
| 654 | 20240119 | 093200 | 16456256400 | 49500 | 49600 | 49650 | 49500 | 5202 |
| 655 | 20240119 | 093100 | 16198434800 | 49650 | 49700 | 49800 | 49600 | 2150 |
| 656 | 20240119 | 093000 | 16091608900 | 49700 | 49650 | 49850 | 49600 | 6864 |
| 657 | 20240119 | 092900 | 15750275750 | 49650 | 49700 | 49750 | 49600 | 2582 |
| 658 | 20240119 | 092800 | 15621999100 | 49700 | 49700 | 49800 | 49700 | 1520 |
| 659 | 20240119 | 092700 | 15546398800 | 49700 | 49800 | 49900 | 49700 | 2489 |
| 660 | 20240119 | 092600 | 15422469950 | 49800 | 49700 | 50000 | 49700 | 4540 |
| 661 | 20240119 | 092500 | 15196362350 | 49700 | 49700 | 49750 | 49600 | 3088 |
| 662 | 20240119 | 092400 | 15042934950 | 49750 | 49850 | 49850 | 49600 | 4753 |
| 663 | 20240119 | 092300 | 14806559850 | 49850 | 49900 | 49950 | 49800 | 3771 |
| 664 | 20240119 | 092200 | 14618481350 | 49950 | 49900 | 50000 | 49800 | 2740 |
| 665 | 20240119 | 092100 | 14481820800 | 49900 | 49900 | 50000 | 49850 | 9633 |
| 666 | 20240119 | 092000 | 14000657600 | 49950 | 49450 | 49950 | 49450 | 9435 |
| 667 | 20240119 | 091900 | 13531565900 | 49450 | 49500 | 49550 | 49350 | 4373 |
| 668 | 20240119 | 091800 | 13315440450 | 49550 | 49500 | 49550 | 49450 | 3452 |
| 669 | 20240119 | 091700 | 13144539650 | 49550 | 49600 | 49650 | 49500 | 7746 |
| 670 | 20240119 | 091600 | 12760668150 | 49600 | 49550 | 49600 | 49450 | 5562 |
| 671 | 20240119 | 091500 | 12485212150 | 49550 | 49300 | 49550 | 49250 | 5384 |
| 672 | 20240119 | 091400 | 12219294400 | 49350 | 49250 | 49400 | 49150 | 10271 |
| 673 | 20240119 | 091300 | 11713012000 | 49250 | 49400 | 49400 | 49200 | 4920 |
| 674 | 20240119 | 091200 | 11470399750 | 49400 | 49150 | 49500 | 49050 | 20337 |
| 675 | 20240119 | 091100 | 10468725550 | 49150 | 49300 | 49350 | 49000 | 25302 |
| 676 | 20240119 | 091000 | 9224906700 | 49350 | 49550 | 49600 | 49300 | 19771 |
| 677 | 20240119 | 090900 | 8247124900 | 49600 | 49600 | 49650 | 49500 | 6838 |
| 678 | 20240119 | 090800 | 7908032400 | 49550 | 49900 | 49950 | 49500 | 14255 |
| 679 | 20240119 | 090700 | 7200203700 | 49950 | 49850 | 50000 | 49550 | 18009 |
| 680 | 20240119 | 090600 | 6304397700 | 49900 | 49650 | 49900 | 49500 | 15518 |
| 681 | 20240119 | 090500 | 5535009750 | 49700 | 49750 | 49900 | 49450 | 27404 |
| 682 | 20240119 | 090400 | 4174003100 | 49700 | 50500 | 50600 | 49700 | 26871 |
| 683 | 20240119 | 090300 | 2829552100 | 50500 | 50700 | 50900 | 50400 | 11290 |
| 684 | 20240119 | 090200 | 2259367800 | 50700 | 50800 | 50900 | 50500 | 8350 |
| 685 | 20240119 | 090100 | 1836084100 | 50800 | 50900 | 50900 | 50200 | 15212 |
| 686 | 20240119 | 090000 | 1067442900 | 51000 | 50400 | 51000 | 50400 | 21119 |