37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 203200 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 5649 |
| 3 | 20240115 | 203100 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 4 | 20240115 | 203000 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 5 | 20240115 | 202900 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 6 | 20240115 | 202800 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 7 | 20240115 | 202700 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 8 | 20240115 | 202600 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 9 | 20240115 | 202500 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 10 | 20240115 | 202400 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 11 | 20240115 | 202300 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 12 | 20240115 | 202200 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 13 | 20240115 | 202100 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 14 | 20240115 | 202000 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 15 | 20240115 | 201900 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 16 | 20240115 | 201800 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 17 | 20240115 | 201700 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 18 | 20240115 | 201600 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 19 | 20240115 | 201500 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 20 | 20240115 | 201400 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 21 | 20240115 | 201300 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 22 | 20240115 | 201200 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 23 | 20240115 | 201100 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 24 | 20240115 | 201000 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 25 | 20240115 | 200900 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 26 | 20240115 | 200800 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 27 | 20240115 | 200700 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 28 | 20240115 | 200600 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 29 | 20240115 | 200500 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 30 | 20240115 | 200400 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 31 | 20240115 | 200300 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 32 | 20240115 | 200200 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 5649 |
| 33 | 20240115 | 200100 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 34 | 20240115 | 200000 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 35 | 20240115 | 195900 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 36 | 20240115 | 195800 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 37 | 20240115 | 195700 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 38 | 20240115 | 195600 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 39 | 20240115 | 195500 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 40 | 20240115 | 195400 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 41 | 20240115 | 195300 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 42 | 20240115 | 195200 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 43 | 20240115 | 195100 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 44 | 20240115 | 195000 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 45 | 20240115 | 194900 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 46 | 20240115 | 194800 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 47 | 20240115 | 194700 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 48 | 20240115 | 194600 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 49 | 20240115 | 194500 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 50 | 20240115 | 194400 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 51 | 20240115 | 194300 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 52 | 20240115 | 194200 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 53 | 20240115 | 194100 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 54 | 20240115 | 194000 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 55 | 20240115 | 193900 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 56 | 20240115 | 193800 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 57 | 20240115 | 193700 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 58 | 20240115 | 193600 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 59 | 20240115 | 193500 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 60 | 20240115 | 193400 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 61 | 20240115 | 193300 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 62 | 20240115 | 193200 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 5649 |
| 63 | 20240115 | 193100 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 64 | 20240115 | 193000 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 65 | 20240115 | 192900 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 66 | 20240115 | 192800 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 67 | 20240115 | 192700 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 68 | 20240115 | 192600 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 69 | 20240115 | 192500 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 70 | 20240115 | 192400 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 71 | 20240115 | 192300 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 72 | 20240115 | 192200 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 73 | 20240115 | 192100 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 74 | 20240115 | 192000 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 75 | 20240115 | 191900 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 76 | 20240115 | 191800 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 77 | 20240115 | 191700 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 78 | 20240115 | 191600 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 79 | 20240115 | 191500 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 80 | 20240115 | 191400 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 81 | 20240115 | 191300 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 82 | 20240115 | 191200 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 83 | 20240115 | 191100 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 84 | 20240115 | 191000 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 85 | 20240115 | 190900 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 86 | 20240115 | 190800 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 87 | 20240115 | 190700 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 88 | 20240115 | 190600 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 89 | 20240115 | 190500 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 90 | 20240115 | 190400 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 91 | 20240115 | 190300 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 92 | 20240115 | 190200 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 5649 |
| 93 | 20240115 | 190100 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 94 | 20240115 | 190000 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 95 | 20240115 | 185900 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 96 | 20240115 | 185800 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 97 | 20240115 | 185700 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 98 | 20240115 | 185600 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 99 | 20240115 | 185500 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 100 | 20240115 | 185400 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 101 | 20240115 | 185300 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 102 | 20240115 | 185200 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 103 | 20240115 | 185100 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 104 | 20240115 | 185000 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 105 | 20240115 | 184900 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 106 | 20240115 | 184800 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 107 | 20240115 | 184700 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 108 | 20240115 | 184600 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 109 | 20240115 | 184500 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 110 | 20240115 | 184400 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 111 | 20240115 | 184300 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 112 | 20240115 | 184200 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 113 | 20240115 | 184100 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 114 | 20240115 | 184000 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 115 | 20240115 | 183900 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 116 | 20240115 | 183800 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 117 | 20240115 | 183700 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 118 | 20240115 | 183600 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 119 | 20240115 | 183500 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 120 | 20240115 | 183400 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 121 | 20240115 | 183300 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 122 | 20240115 | 183200 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 5649 |
| 123 | 20240115 | 183100 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 124 | 20240115 | 183000 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 125 | 20240115 | 182900 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 126 | 20240115 | 182800 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 127 | 20240115 | 182700 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 128 | 20240115 | 182600 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 129 | 20240115 | 182500 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 130 | 20240115 | 182400 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 131 | 20240115 | 182300 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 132 | 20240115 | 182200 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 133 | 20240115 | 182100 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 134 | 20240115 | 182000 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 135 | 20240115 | 181900 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 136 | 20240115 | 181800 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 137 | 20240115 | 181700 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 138 | 20240115 | 181600 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 139 | 20240115 | 181500 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 140 | 20240115 | 181400 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 141 | 20240115 | 181300 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 142 | 20240115 | 181200 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 143 | 20240115 | 181100 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 144 | 20240115 | 181000 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 145 | 20240115 | 180900 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 146 | 20240115 | 180800 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 147 | 20240115 | 180700 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 148 | 20240115 | 180600 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 149 | 20240115 | 180500 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 150 | 20240115 | 180400 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 151 | 20240115 | 180300 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 152 | 20240115 | 180200 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 5649 |
| 153 | 20240115 | 180100 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 154 | 20240115 | 180000 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 155 | 20240115 | 175900 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 156 | 20240115 | 175800 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 157 | 20240115 | 175700 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 158 | 20240115 | 175600 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 159 | 20240115 | 175500 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 160 | 20240115 | 175400 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 161 | 20240115 | 175300 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 162 | 20240115 | 175200 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 163 | 20240115 | 175100 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 164 | 20240115 | 175000 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 165 | 20240115 | 174900 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 166 | 20240115 | 174800 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 167 | 20240115 | 174700 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 168 | 20240115 | 174600 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 169 | 20240115 | 174500 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 170 | 20240115 | 174400 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 171 | 20240115 | 174300 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 172 | 20240115 | 174200 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 173 | 20240115 | 174100 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 174 | 20240115 | 174000 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 175 | 20240115 | 173900 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 176 | 20240115 | 173800 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 177 | 20240115 | 173700 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 178 | 20240115 | 173600 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 179 | 20240115 | 173500 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 180 | 20240115 | 173400 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 181 | 20240115 | 173300 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 182 | 20240115 | 173200 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 5649 |
| 183 | 20240115 | 173100 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 184 | 20240115 | 173000 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 185 | 20240115 | 172900 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 186 | 20240115 | 172800 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 187 | 20240115 | 172700 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 188 | 20240115 | 172600 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 189 | 20240115 | 172500 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 190 | 20240115 | 172400 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 191 | 20240115 | 172300 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 192 | 20240115 | 172200 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 193 | 20240115 | 172100 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 194 | 20240115 | 172000 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 195 | 20240115 | 171900 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 196 | 20240115 | 171800 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 197 | 20240115 | 171700 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 198 | 20240115 | 171600 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 199 | 20240115 | 171500 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 200 | 20240115 | 171400 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 201 | 20240115 | 171300 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 202 | 20240115 | 171200 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 203 | 20240115 | 171100 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 204 | 20240115 | 171000 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 205 | 20240115 | 170900 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 206 | 20240115 | 170800 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 207 | 20240115 | 170700 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 208 | 20240115 | 170600 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 209 | 20240115 | 170500 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 210 | 20240115 | 170400 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 211 | 20240115 | 170300 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 212 | 20240115 | 170200 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 5649 |
| 213 | 20240115 | 170100 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 214 | 20240115 | 170000 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 215 | 20240115 | 165900 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 216 | 20240115 | 165800 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 217 | 20240115 | 165700 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 218 | 20240115 | 165600 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 219 | 20240115 | 165500 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 220 | 20240115 | 165400 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 221 | 20240115 | 165300 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 222 | 20240115 | 165200 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 223 | 20240115 | 165100 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 224 | 20240115 | 165000 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 225 | 20240115 | 164900 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 226 | 20240115 | 164800 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 227 | 20240115 | 164700 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 228 | 20240115 | 164600 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 229 | 20240115 | 164500 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 230 | 20240115 | 164400 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 231 | 20240115 | 164300 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 232 | 20240115 | 164200 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 233 | 20240115 | 164100 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 234 | 20240115 | 164000 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 235 | 20240115 | 163900 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 236 | 20240115 | 163800 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 237 | 20240115 | 163700 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 238 | 20240115 | 163600 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 239 | 20240115 | 163500 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 240 | 20240115 | 163400 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 241 | 20240115 | 163300 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 242 | 20240115 | 163200 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 5649 |
| 243 | 20240115 | 163100 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 244 | 20240115 | 163000 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 245 | 20240115 | 162900 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 246 | 20240115 | 162800 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 247 | 20240115 | 162700 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 248 | 20240115 | 162600 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 249 | 20240115 | 162500 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 250 | 20240115 | 162400 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 251 | 20240115 | 162300 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 252 | 20240115 | 162200 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 253 | 20240115 | 162100 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 254 | 20240115 | 162000 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 255 | 20240115 | 161900 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 256 | 20240115 | 161800 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 257 | 20240115 | 161700 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 258 | 20240115 | 161600 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 259 | 20240115 | 161500 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 260 | 20240115 | 161400 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 261 | 20240115 | 161300 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 262 | 20240115 | 161200 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 263 | 20240115 | 161100 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 264 | 20240115 | 161000 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 265 | 20240115 | 160900 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 266 | 20240115 | 160800 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 267 | 20240115 | 160700 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 268 | 20240115 | 160600 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 269 | 20240115 | 160500 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 270 | 20240115 | 160400 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 271 | 20240115 | 160300 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 272 | 20240115 | 160200 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 5649 |
| 273 | 20240115 | 160100 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 274 | 20240115 | 160000 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 275 | 20240115 | 155900 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 276 | 20240115 | 155800 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 277 | 20240115 | 155700 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 278 | 20240115 | 155600 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 279 | 20240115 | 155500 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 280 | 20240115 | 155400 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 281 | 20240115 | 155300 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 282 | 20240115 | 155200 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 283 | 20240115 | 155100 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 284 | 20240115 | 155000 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 285 | 20240115 | 154900 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 286 | 20240115 | 154800 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 287 | 20240115 | 154700 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 288 | 20240115 | 154600 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 289 | 20240115 | 154500 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 290 | 20240115 | 154400 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 291 | 20240115 | 154300 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 292 | 20240115 | 154200 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 293 | 20240115 | 154100 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 294 | 20240115 | 154000 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 295 | 20240115 | 153900 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 296 | 20240115 | 153800 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 297 | 20240115 | 153700 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 298 | 20240115 | 153600 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 299 | 20240115 | 153500 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 300 | 20240115 | 153400 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 301 | 20240115 | 153300 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 302 | 20240115 | 153200 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 5649 |
| 303 | 20240115 | 153100 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 304 | 20240115 | 153000 | 9342431100 | 21100 | 21100 | 21100 | 21100 | 5649 |
| 305 | 20240115 | 152900 | 9223237200 | 21100 | 21100 | 21100 | 21100 | 0 |
| 306 | 20240115 | 152800 | 9223237200 | 21100 | 21100 | 21100 | 21100 | 0 |
| 307 | 20240115 | 152700 | 9223237200 | 21100 | 21100 | 21100 | 21100 | 0 |
| 308 | 20240115 | 152600 | 9223237200 | 21100 | 21100 | 21100 | 21100 | 0 |
| 309 | 20240115 | 152500 | 9223237200 | 21100 | 21100 | 21100 | 21100 | 0 |
| 310 | 20240115 | 152400 | 9223237200 | 21100 | 21100 | 21100 | 21100 | 0 |
| 311 | 20240115 | 152300 | 9223237200 | 21100 | 21100 | 21100 | 21100 | 0 |
| 312 | 20240115 | 152200 | 9223237200 | 21100 | 21100 | 21100 | 21100 | 0 |
| 313 | 20240115 | 152100 | 9223237200 | 21100 | 21100 | 21100 | 21100 | 0 |
| 314 | 20240115 | 152000 | 9223237200 | 21100 | 21100 | 21100 | 21100 | 0 |
| 315 | 20240115 | 151900 | 9223237200 | 21100 | 21100 | 21100 | 21050 | 279 |
| 316 | 20240115 | 151800 | 9217353550 | 21100 | 21100 | 21100 | 21100 | 20 |
| 317 | 20240115 | 151700 | 9216931550 | 21050 | 21050 | 21050 | 21050 | 506 |
| 318 | 20240115 | 151600 | 9206280250 | 21100 | 21100 | 21100 | 21050 | 404 |
| 319 | 20240115 | 151500 | 9197756250 | 21100 | 21100 | 21100 | 21050 | 618 |
| 320 | 20240115 | 151400 | 9184716700 | 21050 | 21050 | 21100 | 21050 | 330 |
| 321 | 20240115 | 151300 | 9177769000 | 21050 | 21050 | 21100 | 21050 | 203 |
| 322 | 20240115 | 151200 | 9173493950 | 21050 | 21000 | 21050 | 21000 | 218 |
| 323 | 20240115 | 151100 | 9168906300 | 21050 | 21000 | 21050 | 21000 | 1802 |
| 324 | 20240115 | 151000 | 9130988450 | 21000 | 21050 | 21050 | 21000 | 144 |
| 325 | 20240115 | 150900 | 9127964400 | 21050 | 21000 | 21050 | 21000 | 410 |
| 326 | 20240115 | 150800 | 9119349150 | 21000 | 21050 | 21050 | 21000 | 859 |
| 327 | 20240115 | 150700 | 9101305450 | 21000 | 21000 | 21050 | 21000 | 806 |
| 328 | 20240115 | 150600 | 9084351150 | 21050 | 21050 | 21050 | 21000 | 347 |
| 329 | 20240115 | 150500 | 9077059550 | 21000 | 21050 | 21050 | 21000 | 761 |
| 330 | 20240115 | 150400 | 9061042650 | 21000 | 21050 | 21050 | 21000 | 311 |
| 331 | 20240115 | 150300 | 9054508000 | 21000 | 21050 | 21050 | 21000 | 241 |
| 332 | 20240115 | 150200 | 9049443200 | 21050 | 21050 | 21050 | 21000 | 301 |
| 333 | 20240115 | 150100 | 9043117400 | 21050 | 21050 | 21050 | 21050 | 684 |
| 334 | 20240115 | 150000 | 9028719200 | 21050 | 21050 | 21050 | 21000 | 499 |
| 335 | 20240115 | 145900 | 9018217500 | 21050 | 21050 | 21050 | 21000 | 538 |
| 336 | 20240115 | 145800 | 9006914050 | 21050 | 21050 | 21050 | 21000 | 784 |
| 337 | 20240115 | 145700 | 8990416250 | 21000 | 21050 | 21100 | 21000 | 656 |
| 338 | 20240115 | 145600 | 8976630300 | 21050 | 21050 | 21100 | 21000 | 759 |
| 339 | 20240115 | 145500 | 8960662050 | 21100 | 21050 | 21100 | 21050 | 476 |
| 340 | 20240115 | 145400 | 8950639900 | 21050 | 21100 | 21150 | 21050 | 2082 |
| 341 | 20240115 | 145300 | 8906708800 | 21100 | 21050 | 21150 | 21050 | 765 |
| 342 | 20240115 | 145200 | 8890579350 | 21100 | 21050 | 21100 | 21050 | 422 |
| 343 | 20240115 | 145100 | 8881693500 | 21050 | 21000 | 21100 | 21000 | 968 |
| 344 | 20240115 | 145000 | 8861302600 | 21000 | 21000 | 21050 | 21000 | 576 |
| 345 | 20240115 | 144900 | 8849185400 | 21000 | 21050 | 21050 | 21000 | 504 |
| 346 | 20240115 | 144800 | 8838599200 | 21100 | 21050 | 21100 | 21000 | 547 |
| 347 | 20240115 | 144700 | 8827099300 | 21050 | 21050 | 21100 | 21000 | 666 |
| 348 | 20240115 | 144600 | 8813100600 | 21050 | 21050 | 21100 | 21050 | 443 |
| 349 | 20240115 | 144500 | 8803773250 | 21050 | 21100 | 21100 | 21050 | 403 |
| 350 | 20240115 | 144400 | 8795282650 | 21050 | 21000 | 21050 | 21000 | 1273 |
| 351 | 20240115 | 144300 | 8768502850 | 21000 | 21050 | 21050 | 21000 | 1023 |
| 352 | 20240115 | 144200 | 8746994800 | 21100 | 21050 | 21200 | 21050 | 1109 |
| 353 | 20240115 | 144100 | 8723579750 | 21100 | 21000 | 21250 | 21000 | 2132 |
| 354 | 20240115 | 144000 | 8678550900 | 21100 | 21000 | 21100 | 20950 | 4803 |
| 355 | 20240115 | 143900 | 8577392400 | 21000 | 21000 | 21050 | 20950 | 2401 |
| 356 | 20240115 | 143800 | 8526971000 | 21000 | 21000 | 21050 | 20950 | 514 |
| 357 | 20240115 | 143700 | 8516181400 | 21000 | 21000 | 21050 | 20950 | 792 |
| 358 | 20240115 | 143600 | 8499540350 | 21000 | 20950 | 21000 | 20900 | 892 |
| 359 | 20240115 | 143500 | 8480831300 | 20900 | 21000 | 21050 | 20900 | 2907 |
| 360 | 20240115 | 143400 | 8419793750 | 21000 | 21000 | 21050 | 21000 | 429 |
| 361 | 20240115 | 143300 | 8410777750 | 21000 | 21050 | 21100 | 21000 | 1613 |
| 362 | 20240115 | 143200 | 8376839800 | 21000 | 21000 | 21000 | 20950 | 694 |
| 363 | 20240115 | 143100 | 8362283750 | 21000 | 21000 | 21000 | 20950 | 584 |
| 364 | 20240115 | 143000 | 8350038250 | 21000 | 20900 | 21050 | 20900 | 2173 |
| 365 | 20240115 | 142900 | 8304434150 | 20900 | 20950 | 20950 | 20850 | 915 |
| 366 | 20240115 | 142800 | 8285303450 | 20950 | 20850 | 20950 | 20850 | 991 |
| 367 | 20240115 | 142700 | 8264567150 | 20850 | 20900 | 20950 | 20850 | 713 |
| 368 | 20240115 | 142600 | 8249677400 | 20900 | 20900 | 20950 | 20850 | 1242 |
| 369 | 20240115 | 142500 | 8223714400 | 20900 | 20900 | 20950 | 20850 | 1202 |
| 370 | 20240115 | 142400 | 8198585850 | 20900 | 20900 | 20950 | 20850 | 913 |
| 371 | 20240115 | 142300 | 8179506650 | 20950 | 20950 | 20950 | 20850 | 2017 |
| 372 | 20240115 | 142200 | 8137314050 | 20950 | 21000 | 21000 | 20900 | 3693 |
| 373 | 20240115 | 142100 | 8059920700 | 20950 | 20950 | 21050 | 20950 | 5377 |
| 374 | 20240115 | 142000 | 7947033050 | 21000 | 20900 | 21000 | 20850 | 1765 |
| 375 | 20240115 | 141900 | 7910092750 | 20900 | 20900 | 21000 | 20850 | 2000 |
| 376 | 20240115 | 141800 | 7868225300 | 20950 | 20800 | 20950 | 20750 | 1804 |
| 377 | 20240115 | 141700 | 7830585450 | 20800 | 20750 | 20800 | 20750 | 1318 |
| 378 | 20240115 | 141600 | 7803191350 | 20750 | 20800 | 20800 | 20750 | 1805 |
| 379 | 20240115 | 141500 | 7765699250 | 20800 | 20750 | 20850 | 20750 | 831 |
| 380 | 20240115 | 141400 | 7748409800 | 20750 | 20800 | 20800 | 20750 | 845 |
| 381 | 20240115 | 141300 | 7730853100 | 20800 | 20750 | 20800 | 20750 | 1708 |
| 382 | 20240115 | 141200 | 7695347450 | 20800 | 20750 | 20850 | 20750 | 1201 |
| 383 | 20240115 | 141100 | 7670382050 | 20750 | 20700 | 20800 | 20700 | 1555 |
| 384 | 20240115 | 141000 | 7638128600 | 20750 | 20550 | 20750 | 20550 | 4248 |
| 385 | 20240115 | 140900 | 7550685550 | 20600 | 20600 | 20650 | 20550 | 2183 |
| 386 | 20240115 | 140800 | 7505734300 | 20550 | 20600 | 20650 | 20550 | 4307 |
| 387 | 20240115 | 140700 | 7417129400 | 20600 | 20600 | 20600 | 20550 | 3610 |
| 388 | 20240115 | 140600 | 7342891600 | 20550 | 20600 | 20650 | 20550 | 3485 |
| 389 | 20240115 | 140500 | 7271108450 | 20600 | 20650 | 20650 | 20550 | 5387 |
| 390 | 20240115 | 140400 | 7160112400 | 20600 | 20600 | 20700 | 20600 | 3405 |
| 391 | 20240115 | 140300 | 7089843100 | 20650 | 20600 | 20650 | 20600 | 4647 |
| 392 | 20240115 | 140200 | 6994006700 | 20600 | 20650 | 20650 | 20600 | 3481 |
| 393 | 20240115 | 140100 | 6922200650 | 20650 | 20650 | 20700 | 20600 | 5565 |
| 394 | 20240115 | 140000 | 6807258900 | 20650 | 20650 | 20700 | 20600 | 4760 |
| 395 | 20240115 | 135900 | 6709035700 | 20650 | 20600 | 20700 | 20600 | 4901 |
| 396 | 20240115 | 135800 | 6607896700 | 20650 | 20650 | 20700 | 20600 | 6632 |
| 397 | 20240115 | 135700 | 6471005650 | 20650 | 20700 | 20750 | 20650 | 4029 |
| 398 | 20240115 | 135600 | 6387660900 | 20700 | 20700 | 20800 | 20700 | 5403 |
| 399 | 20240115 | 135500 | 6275661950 | 20700 | 20750 | 20800 | 20700 | 4247 |
| 400 | 20240115 | 135400 | 6187483200 | 20750 | 20800 | 20800 | 20750 | 3182 |
| 401 | 20240115 | 135300 | 6121359550 | 20750 | 20800 | 20850 | 20750 | 3766 |
| 402 | 20240115 | 135200 | 6042994200 | 20800 | 20850 | 20900 | 20800 | 3191 |
| 403 | 20240115 | 135100 | 5976485350 | 20850 | 20900 | 20950 | 20850 | 2375 |
| 404 | 20240115 | 135000 | 5926956850 | 20900 | 20950 | 20950 | 20850 | 5471 |
| 405 | 20240115 | 134900 | 5812658550 | 20900 | 20950 | 20950 | 20850 | 5361 |
| 406 | 20240115 | 134800 | 5700510850 | 20950 | 21000 | 21000 | 20950 | 2554 |
| 407 | 20240115 | 134700 | 5646937250 | 20950 | 21000 | 21050 | 20950 | 7025 |
| 408 | 20240115 | 134600 | 5499472350 | 21050 | 21000 | 21050 | 21000 | 1522 |
| 409 | 20240115 | 134500 | 5467482700 | 21000 | 21100 | 21100 | 21000 | 2994 |
| 410 | 20240115 | 134400 | 5404418750 | 21050 | 21000 | 21100 | 21000 | 2385 |
| 411 | 20240115 | 134300 | 5354238650 | 21050 | 21100 | 21100 | 21000 | 3477 |
| 412 | 20240115 | 134200 | 5280997750 | 21100 | 21100 | 21100 | 21050 | 1868 |
| 413 | 20240115 | 134100 | 5241663800 | 21100 | 21100 | 21100 | 21050 | 1862 |
| 414 | 20240115 | 134000 | 5202409800 | 21100 | 21100 | 21150 | 21050 | 3967 |
| 415 | 20240115 | 133900 | 5118704650 | 21150 | 21150 | 21150 | 21100 | 1619 |
| 416 | 20240115 | 133800 | 5084470700 | 21150 | 21150 | 21200 | 21100 | 1866 |
| 417 | 20240115 | 133700 | 5045070100 | 21150 | 21200 | 21200 | 21100 | 1558 |
| 418 | 20240115 | 133600 | 5012118100 | 21150 | 21150 | 21200 | 21100 | 2015 |
| 419 | 20240115 | 133500 | 4969539400 | 21100 | 21200 | 21200 | 21100 | 4842 |
| 420 | 20240115 | 133400 | 4867155850 | 21200 | 21150 | 21200 | 21150 | 1809 |
| 421 | 20240115 | 133300 | 4828886900 | 21200 | 21200 | 21200 | 21150 | 1536 |
| 422 | 20240115 | 133200 | 4796361700 | 21200 | 21150 | 21200 | 21150 | 3374 |
| 423 | 20240115 | 133100 | 4724834250 | 21150 | 21100 | 21150 | 21100 | 1765 |
| 424 | 20240115 | 133000 | 4687530900 | 21050 | 21150 | 21200 | 21000 | 13340 |
| 425 | 20240115 | 132900 | 4406121000 | 21150 | 21300 | 21300 | 21050 | 19325 |
| 426 | 20240115 | 132800 | 3997276350 | 21300 | 21250 | 21300 | 21250 | 1670 |
| 427 | 20240115 | 132700 | 3961711050 | 21250 | 21450 | 21450 | 21100 | 11379 |
| 428 | 20240115 | 132600 | 3720099750 | 21450 | 21300 | 21450 | 21300 | 1167 |
| 429 | 20240115 | 132500 | 3695162150 | 21300 | 21450 | 21500 | 21300 | 5529 |
| 430 | 20240115 | 132400 | 3576898100 | 21450 | 21600 | 21600 | 21150 | 20465 |
| 431 | 20240115 | 132300 | 3139498750 | 21650 | 21600 | 21650 | 21600 | 542 |
| 432 | 20240115 | 132200 | 3127791450 | 21550 | 21550 | 21600 | 21550 | 261 |
| 433 | 20240115 | 132100 | 3122166850 | 21550 | 21650 | 21750 | 21450 | 14209 |
| 434 | 20240115 | 132000 | 2815485550 | 21700 | 21700 | 21700 | 21650 | 800 |
| 435 | 20240115 | 131900 | 2798126050 | 21700 | 21750 | 21750 | 21650 | 2444 |
| 436 | 20240115 | 131800 | 2745097650 | 21700 | 21700 | 21750 | 21700 | 195 |
| 437 | 20240115 | 131700 | 2740864000 | 21750 | 21750 | 21750 | 21750 | 10 |
| 438 | 20240115 | 131600 | 2740646500 | 21750 | 21750 | 21750 | 21700 | 800 |
| 439 | 20240115 | 131500 | 2723247200 | 21750 | 21750 | 21800 | 21750 | 133 |
| 440 | 20240115 | 131400 | 2720354400 | 21800 | 21800 | 21850 | 21750 | 117 |
| 441 | 20240115 | 131300 | 2717802450 | 21750 | 21750 | 21800 | 21750 | 228 |
| 442 | 20240115 | 131200 | 2712840900 | 21750 | 21750 | 21800 | 21750 | 227 |
| 443 | 20240115 | 131100 | 2707903600 | 21800 | 21800 | 21800 | 21750 | 195 |
| 444 | 20240115 | 131000 | 2703653600 | 21750 | 21800 | 21800 | 21750 | 259 |
| 445 | 20240115 | 130900 | 2698014450 | 21750 | 21800 | 21800 | 21750 | 319 |
| 446 | 20240115 | 130800 | 2691072300 | 21750 | 21800 | 21800 | 21750 | 640 |
| 447 | 20240115 | 130700 | 2677120400 | 21800 | 21750 | 21800 | 21750 | 263 |
| 448 | 20240115 | 130600 | 2671389550 | 21750 | 21750 | 21800 | 21700 | 2097 |
| 449 | 20240115 | 130500 | 2625779300 | 21750 | 21700 | 21750 | 21700 | 252 |
| 450 | 20240115 | 130400 | 2620305200 | 21800 | 21750 | 21800 | 21700 | 136 |
| 451 | 20240115 | 130300 | 2617345800 | 21750 | 21700 | 21750 | 21700 | 250 |
| 452 | 20240115 | 130200 | 2611913300 | 21750 | 21700 | 21750 | 21700 | 466 |
| 453 | 20240115 | 130100 | 2601787250 | 21750 | 21750 | 21750 | 21700 | 57 |
| 454 | 20240115 | 130000 | 2600547750 | 21700 | 21700 | 21750 | 21700 | 246 |
| 455 | 20240115 | 125900 | 2595207900 | 21750 | 21700 | 21750 | 21700 | 274 |
| 456 | 20240115 | 125800 | 2589260100 | 21750 | 21750 | 21750 | 21700 | 413 |
| 457 | 20240115 | 125700 | 2580278100 | 21700 | 21700 | 21700 | 21700 | 220 |
| 458 | 20240115 | 125600 | 2575504100 | 21700 | 21700 | 21750 | 21700 | 91 |
| 459 | 20240115 | 125500 | 2573529350 | 21750 | 21700 | 21750 | 21700 | 171 |
| 460 | 20240115 | 125400 | 2569817250 | 21700 | 21700 | 21700 | 21700 | 297 |
| 461 | 20240115 | 125300 | 2563372350 | 21700 | 21700 | 21750 | 21700 | 74 |
| 462 | 20240115 | 125200 | 2561765200 | 21700 | 21700 | 21700 | 21700 | 158 |
| 463 | 20240115 | 125100 | 2558336600 | 21700 | 21700 | 21750 | 21700 | 383 |
| 464 | 20240115 | 125000 | 2550024100 | 21700 | 21700 | 21700 | 21700 | 14 |
| 465 | 20240115 | 124900 | 2549720300 | 21700 | 21750 | 21750 | 21700 | 1557 |
| 466 | 20240115 | 124800 | 2515931000 | 21700 | 21650 | 21700 | 21650 | 278 |
| 467 | 20240115 | 124700 | 2509900850 | 21700 | 21650 | 21700 | 21650 | 30 |
| 468 | 20240115 | 124600 | 2509251100 | 21700 | 21650 | 21700 | 21650 | 313 |
| 469 | 20240115 | 124500 | 2502473300 | 21650 | 21650 | 21650 | 21650 | 238 |
| 470 | 20240115 | 124400 | 2497320600 | 21700 | 21700 | 21700 | 21650 | 62 |
| 471 | 20240115 | 124300 | 2495976700 | 21700 | 21700 | 21700 | 21700 | 289 |
| 472 | 20240115 | 124200 | 2489705400 | 21700 | 21750 | 21750 | 21700 | 251 |
| 473 | 20240115 | 124100 | 2484257050 | 21700 | 21700 | 21750 | 21700 | 139 |
| 474 | 20240115 | 124000 | 2481240550 | 21700 | 21750 | 21750 | 21700 | 82 |
| 475 | 20240115 | 123900 | 2479459750 | 21750 | 21700 | 21750 | 21700 | 555 |
| 476 | 20240115 | 123800 | 2467400700 | 21750 | 21750 | 21750 | 21700 | 127 |
| 477 | 20240115 | 123700 | 2464644200 | 21700 | 21700 | 21750 | 21650 | 102 |
| 478 | 20240115 | 123600 | 2462429550 | 21700 | 21700 | 21700 | 21650 | 91 |
| 479 | 20240115 | 123500 | 2460459050 | 21700 | 21700 | 21750 | 21700 | 2171 |
| 480 | 20240115 | 123400 | 2413345750 | 21750 | 21750 | 21750 | 21750 | 5 |
| 481 | 20240115 | 123300 | 2413237000 | 21750 | 21700 | 21750 | 21700 | 235 |
| 482 | 20240115 | 123200 | 2408130750 | 21700 | 21700 | 21700 | 21700 | 192 |
| 483 | 20240115 | 123100 | 2403964350 | 21700 | 21750 | 21750 | 21700 | 79 |
| 484 | 20240115 | 123000 | 2402246150 | 21700 | 21750 | 21800 | 21700 | 239 |
| 485 | 20240115 | 122900 | 2397056550 | 21750 | 21750 | 21800 | 21750 | 203 |
| 486 | 20240115 | 122800 | 2392641000 | 21800 | 21750 | 21800 | 21750 | 48 |
| 487 | 20240115 | 122700 | 2391595650 | 21750 | 21750 | 21800 | 21750 | 207 |
| 488 | 20240115 | 122600 | 2387092850 | 21750 | 21750 | 21800 | 21750 | 385 |
| 489 | 20240115 | 122500 | 2378713200 | 21700 | 21750 | 21750 | 21700 | 167 |
| 490 | 20240115 | 122400 | 2375088100 | 21700 | 21750 | 21800 | 21700 | 302 |
| 491 | 20240115 | 122300 | 2368524000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 492 | 20240115 | 122200 | 2368524000 | 21800 | 21800 | 21800 | 21700 | 580 |
| 493 | 20240115 | 122100 | 2355902550 | 21750 | 21750 | 21750 | 21750 | 55 |
| 494 | 20240115 | 122000 | 2354706300 | 21750 | 21750 | 21750 | 21750 | 116 |
| 495 | 20240115 | 121900 | 2352183300 | 21750 | 21700 | 21800 | 21700 | 428 |
| 496 | 20240115 | 121800 | 2342880700 | 21700 | 21750 | 21750 | 21700 | 217 |
| 497 | 20240115 | 121700 | 2338170600 | 21700 | 21750 | 21750 | 21700 | 148 |
| 498 | 20240115 | 121600 | 2334956600 | 21750 | 21700 | 21750 | 21700 | 56 |
| 499 | 20240115 | 121500 | 2333741300 | 21700 | 21750 | 21750 | 21700 | 611 |
| 500 | 20240115 | 121400 | 2320467300 | 21700 | 21700 | 21700 | 21700 | 200 |
| 501 | 20240115 | 121300 | 2316127300 | 21750 | 21750 | 21750 | 21700 | 146 |
| 502 | 20240115 | 121200 | 2312955300 | 21750 | 21700 | 21750 | 21700 | 169 |
| 503 | 20240115 | 121100 | 2309286600 | 21700 | 21800 | 21800 | 21700 | 333 |
| 504 | 20240115 | 121000 | 2302038150 | 21750 | 21750 | 21750 | 21700 | 290 |
| 505 | 20240115 | 120900 | 2295733150 | 21750 | 21700 | 21750 | 21700 | 79 |
| 506 | 20240115 | 120800 | 2294017900 | 21700 | 21700 | 21750 | 21700 | 373 |
| 507 | 20240115 | 120700 | 2285922000 | 21700 | 21700 | 21750 | 21700 | 88 |
| 508 | 20240115 | 120600 | 2284012350 | 21750 | 21750 | 21750 | 21700 | 2545 |
| 509 | 20240115 | 120500 | 2228778500 | 21750 | 21750 | 21750 | 21750 | 325 |
| 510 | 20240115 | 120400 | 2221709750 | 21750 | 21750 | 21750 | 21750 | 44 |
| 511 | 20240115 | 120300 | 2220752750 | 21800 | 21750 | 21800 | 21750 | 174 |
| 512 | 20240115 | 120200 | 2216966850 | 21750 | 21750 | 21750 | 21750 | 312 |
| 513 | 20240115 | 120100 | 2210180850 | 21800 | 21750 | 21800 | 21750 | 34 |
| 514 | 20240115 | 120000 | 2209439900 | 21750 | 21750 | 21750 | 21700 | 330 |
| 515 | 20240115 | 115900 | 2202268150 | 21750 | 21750 | 21800 | 21750 | 188 |
| 516 | 20240115 | 115800 | 2198177700 | 21750 | 21750 | 21750 | 21750 | 294 |
| 517 | 20240115 | 115700 | 2191783200 | 21800 | 21750 | 21800 | 21750 | 83 |
| 518 | 20240115 | 115600 | 2189976550 | 21750 | 21750 | 21750 | 21750 | 132 |
| 519 | 20240115 | 115500 | 2187105550 | 21750 | 21750 | 21800 | 21750 | 274 |
| 520 | 20240115 | 115400 | 2181145050 | 21800 | 21750 | 21800 | 21750 | 119 |
| 521 | 20240115 | 115300 | 2178554350 | 21750 | 21800 | 21800 | 21750 | 106 |
| 522 | 20240115 | 115200 | 2176248800 | 21800 | 21750 | 21800 | 21750 | 318 |
| 523 | 20240115 | 115100 | 2169330950 | 21750 | 21750 | 21750 | 21750 | 71 |
| 524 | 20240115 | 115000 | 2167786700 | 21750 | 21800 | 21800 | 21750 | 196 |
| 525 | 20240115 | 114900 | 2163518900 | 21750 | 21800 | 21800 | 21750 | 281 |
| 526 | 20240115 | 114800 | 2157400100 | 21750 | 21750 | 21800 | 21750 | 252 |
| 527 | 20240115 | 114700 | 2151917150 | 21750 | 21800 | 21800 | 21750 | 413 |
| 528 | 20240115 | 114600 | 2142934250 | 21800 | 21750 | 21800 | 21750 | 56 |
| 529 | 20240115 | 114500 | 2141716200 | 21800 | 21800 | 21800 | 21750 | 201 |
| 530 | 20240115 | 114400 | 2137342250 | 21800 | 21750 | 21800 | 21750 | 215 |
| 531 | 20240115 | 114300 | 2132665700 | 21800 | 21800 | 21800 | 21750 | 63 |
| 532 | 20240115 | 114200 | 2131293050 | 21800 | 21800 | 21800 | 21750 | 169 |
| 533 | 20240115 | 114100 | 2127609100 | 21850 | 21800 | 21850 | 21800 | 267 |
| 534 | 20240115 | 114000 | 2121786250 | 21800 | 21850 | 21850 | 21800 | 71 |
| 535 | 20240115 | 113900 | 2120237450 | 21800 | 21850 | 21850 | 21800 | 240 |
| 536 | 20240115 | 113800 | 2115004100 | 21800 | 21800 | 21850 | 21800 | 230 |
| 537 | 20240115 | 113700 | 2109989700 | 21800 | 21800 | 21800 | 21800 | 90 |
| 538 | 20240115 | 113600 | 2108027700 | 21850 | 21800 | 21850 | 21800 | 173 |
| 539 | 20240115 | 113500 | 2104254400 | 21800 | 21900 | 21900 | 21800 | 306 |
| 540 | 20240115 | 113400 | 2097578500 | 21850 | 21850 | 21850 | 21850 | 284 |
| 541 | 20240115 | 113300 | 2091373100 | 21850 | 21850 | 21850 | 21800 | 124 |
| 542 | 20240115 | 113200 | 2088669700 | 21800 | 21800 | 21850 | 21800 | 331 |
| 543 | 20240115 | 113100 | 2081452500 | 21800 | 21850 | 21850 | 21800 | 138 |
| 544 | 20240115 | 113000 | 2078443150 | 21800 | 21850 | 21850 | 21800 | 47 |
| 545 | 20240115 | 112900 | 2077417200 | 21800 | 21800 | 21850 | 21800 | 150 |
| 546 | 20240115 | 112800 | 2074146200 | 21800 | 21850 | 21850 | 21800 | 307 |
| 547 | 20240115 | 112700 | 2067453150 | 21800 | 21800 | 21850 | 21800 | 87 |
| 548 | 20240115 | 112600 | 2065554900 | 21800 | 21800 | 21800 | 21800 | 19 |
| 549 | 20240115 | 112500 | 2065140700 | 21800 | 21800 | 21850 | 21800 | 384 |
| 550 | 20240115 | 112400 | 2056768150 | 21850 | 21800 | 21850 | 21800 | 68 |
| 551 | 20240115 | 112300 | 2055285700 | 21800 | 21850 | 21850 | 21800 | 31 |
| 552 | 20240115 | 112200 | 2054608550 | 21800 | 21750 | 21850 | 21750 | 294 |
| 553 | 20240115 | 112100 | 2048196150 | 21750 | 21750 | 21850 | 21750 | 207 |
| 554 | 20240115 | 112000 | 2043693700 | 21850 | 21750 | 21850 | 21750 | 307 |
| 555 | 20240115 | 111900 | 2037000350 | 21800 | 21800 | 21800 | 21750 | 403 |
| 556 | 20240115 | 111800 | 2028220150 | 21750 | 21800 | 21800 | 21750 | 230 |
| 557 | 20240115 | 111700 | 2023215800 | 21750 | 21800 | 21800 | 21750 | 165 |
| 558 | 20240115 | 111600 | 2019625500 | 21800 | 21800 | 21800 | 21750 | 148 |
| 559 | 20240115 | 111500 | 2016403100 | 21800 | 21800 | 21800 | 21800 | 205 |
| 560 | 20240115 | 111400 | 2011934100 | 21800 | 21850 | 21850 | 21800 | 151 |
| 561 | 20240115 | 111300 | 2008640900 | 21800 | 21850 | 21850 | 21800 | 168 |
| 562 | 20240115 | 111200 | 2004977650 | 21850 | 21750 | 21850 | 21750 | 249 |
| 563 | 20240115 | 111100 | 1999550400 | 21800 | 21800 | 21800 | 21800 | 415 |
| 564 | 20240115 | 111000 | 1990503400 | 21850 | 21850 | 21850 | 21800 | 214 |
| 565 | 20240115 | 110900 | 1985834300 | 21850 | 21850 | 21850 | 21800 | 214 |
| 566 | 20240115 | 110800 | 1981165150 | 21850 | 21800 | 21900 | 21800 | 90 |
| 567 | 20240115 | 110700 | 1979201150 | 21800 | 21800 | 21900 | 21800 | 126 |
| 568 | 20240115 | 110600 | 1976451550 | 21850 | 21800 | 21850 | 21800 | 539 |
| 569 | 20240115 | 110500 | 1964675650 | 21850 | 21800 | 21850 | 21800 | 221 |
| 570 | 20240115 | 110400 | 1959856450 | 21800 | 21850 | 21850 | 21800 | 213 |
| 571 | 20240115 | 110300 | 1955212900 | 21850 | 21850 | 21850 | 21800 | 306 |
| 572 | 20240115 | 110200 | 1948527000 | 21850 | 21850 | 21850 | 21800 | 154 |
| 573 | 20240115 | 110100 | 1945165600 | 21850 | 21800 | 21850 | 21800 | 466 |
| 574 | 20240115 | 110000 | 1935002400 | 21800 | 21850 | 21850 | 21800 | 79 |
| 575 | 20240115 | 105900 | 1933278750 | 21800 | 21800 | 21850 | 21800 | 1001 |
| 576 | 20240115 | 105800 | 1911456900 | 21800 | 21750 | 21800 | 21750 | 1108 |
| 577 | 20240115 | 105700 | 1887355500 | 21750 | 21750 | 21750 | 21750 | 199 |
| 578 | 20240115 | 105600 | 1883027250 | 21750 | 21800 | 21850 | 21750 | 2017 |
| 579 | 20240115 | 105500 | 1839085350 | 21800 | 21750 | 21800 | 21750 | 450 |
| 580 | 20240115 | 105400 | 1829297600 | 21800 | 21750 | 21800 | 21750 | 78 |
| 581 | 20240115 | 105300 | 1827601000 | 21800 | 21800 | 21800 | 21750 | 181 |
| 582 | 20240115 | 105200 | 1823661650 | 21800 | 21750 | 21800 | 21750 | 380 |
| 583 | 20240115 | 105100 | 1815390900 | 21800 | 21800 | 21850 | 21800 | 624 |
| 584 | 20240115 | 105000 | 1801786350 | 21800 | 21800 | 21850 | 21800 | 471 |
| 585 | 20240115 | 104900 | 1791508500 | 21800 | 21800 | 21900 | 21800 | 192 |
| 586 | 20240115 | 104800 | 1787317150 | 21800 | 21800 | 21850 | 21800 | 424 |
| 587 | 20240115 | 104700 | 1778062350 | 21800 | 21850 | 21850 | 21800 | 334 |
| 588 | 20240115 | 104600 | 1770779800 | 21800 | 21800 | 21850 | 21800 | 166 |
| 589 | 20240115 | 104500 | 1767160950 | 21800 | 21800 | 21800 | 21800 | 367 |
| 590 | 20240115 | 104400 | 1759160350 | 21800 | 21800 | 21850 | 21800 | 43 |
| 591 | 20240115 | 104300 | 1758221550 | 21750 | 21800 | 21800 | 21750 | 439 |
| 592 | 20240115 | 104200 | 1748658800 | 21750 | 21850 | 21850 | 21750 | 873 |
| 593 | 20240115 | 104100 | 1729626100 | 21850 | 21800 | 21850 | 21800 | 643 |
| 594 | 20240115 | 104000 | 1715588150 | 21800 | 21800 | 21850 | 21800 | 313 |
| 595 | 20240115 | 103900 | 1708763100 | 21800 | 21850 | 21850 | 21800 | 270 |
| 596 | 20240115 | 103800 | 1702871700 | 21850 | 21900 | 21900 | 21800 | 1150 |
| 597 | 20240115 | 103700 | 1677743100 | 21900 | 21900 | 21900 | 21900 | 981 |
| 598 | 20240115 | 103600 | 1656259200 | 21900 | 21900 | 21900 | 21900 | 94 |
| 599 | 20240115 | 103500 | 1654200600 | 21950 | 21900 | 21950 | 21900 | 373 |
| 600 | 20240115 | 103400 | 1646029500 | 21900 | 21900 | 21950 | 21900 | 298 |
| 601 | 20240115 | 103300 | 1639503250 | 21900 | 22000 | 22000 | 21900 | 214 |
| 602 | 20240115 | 103200 | 1634810350 | 21950 | 21950 | 21950 | 21950 | 86 |
| 603 | 20240115 | 103100 | 1632922650 | 21950 | 22000 | 22000 | 21950 | 173 |
| 604 | 20240115 | 103000 | 1629122600 | 21950 | 21950 | 22000 | 21950 | 377 |
| 605 | 20240115 | 102900 | 1620846750 | 21950 | 21950 | 21950 | 21950 | 127 |
| 606 | 20240115 | 102800 | 1618059100 | 22000 | 22000 | 22050 | 21950 | 56 |
| 607 | 20240115 | 102700 | 1616827050 | 21950 | 22000 | 22000 | 21950 | 120 |
| 608 | 20240115 | 102600 | 1614191500 | 21950 | 21950 | 22000 | 21950 | 198 |
| 609 | 20240115 | 102500 | 1609843250 | 22000 | 22050 | 22050 | 22000 | 83 |
| 610 | 20240115 | 102400 | 1608017050 | 22000 | 22050 | 22050 | 22000 | 142 |
| 611 | 20240115 | 102300 | 1604890400 | 22000 | 21950 | 22000 | 21950 | 756 |
| 612 | 20240115 | 102200 | 1588271650 | 21950 | 22000 | 22000 | 21950 | 121 |
| 613 | 20240115 | 102100 | 1585610000 | 21950 | 21950 | 21950 | 21950 | 90 |
| 614 | 20240115 | 102000 | 1583634500 | 21950 | 21950 | 21950 | 21950 | 289 |
| 615 | 20240115 | 101900 | 1577290950 | 22000 | 21950 | 22000 | 21900 | 43 |
| 616 | 20240115 | 101800 | 1576345950 | 21950 | 21950 | 22000 | 21900 | 531 |
| 617 | 20240115 | 101700 | 1564694400 | 22000 | 21950 | 22000 | 21950 | 226 |
| 618 | 20240115 | 101600 | 1559732300 | 21950 | 21950 | 21950 | 21900 | 339 |
| 619 | 20240115 | 101500 | 1552291750 | 21950 | 21900 | 21950 | 21900 | 427 |
| 620 | 20240115 | 101400 | 1542930600 | 21950 | 21900 | 21950 | 21900 | 219 |
| 621 | 20240115 | 101300 | 1538133000 | 21950 | 21950 | 21950 | 21900 | 407 |
| 622 | 20240115 | 101200 | 1529204050 | 21900 | 21900 | 21950 | 21900 | 211 |
| 623 | 20240115 | 101100 | 1524578050 | 21950 | 21950 | 21950 | 21900 | 559 |
| 624 | 20240115 | 101000 | 1512308400 | 22000 | 21950 | 22000 | 21950 | 148 |
| 625 | 20240115 | 100900 | 1509058400 | 21950 | 21950 | 22050 | 21950 | 188 |
| 626 | 20240115 | 100800 | 1504926600 | 22000 | 21950 | 22000 | 21950 | 243 |
| 627 | 20240115 | 100700 | 1499588100 | 21950 | 21950 | 22000 | 21950 | 322 |
| 628 | 20240115 | 100600 | 1492519550 | 21950 | 22000 | 22000 | 21950 | 159 |
| 629 | 20240115 | 100500 | 1489028050 | 22000 | 21900 | 22000 | 21900 | 825 |
| 630 | 20240115 | 100400 | 1470896750 | 21900 | 21950 | 21950 | 21900 | 508 |
| 631 | 20240115 | 100300 | 1459752950 | 21950 | 21950 | 22000 | 21900 | 829 |
| 632 | 20240115 | 100200 | 1441592650 | 21950 | 22000 | 22000 | 21900 | 946 |
| 633 | 20240115 | 100100 | 1420820300 | 22000 | 21850 | 22000 | 21800 | 1483 |
| 634 | 20240115 | 100000 | 1388339600 | 21800 | 21700 | 21900 | 21700 | 1780 |
| 635 | 20240115 | 095900 | 1349641000 | 21700 | 21650 | 21700 | 21650 | 1840 |
| 636 | 20240115 | 095800 | 1309760650 | 21650 | 21700 | 21750 | 21650 | 2912 |
| 637 | 20240115 | 095700 | 1246579250 | 21700 | 21750 | 21800 | 21700 | 2694 |
| 638 | 20240115 | 095600 | 1188052500 | 21800 | 21800 | 21800 | 21750 | 2653 |
| 639 | 20240115 | 095500 | 1130250200 | 21800 | 21850 | 21900 | 21750 | 2949 |
| 640 | 20240115 | 095400 | 1065937200 | 21900 | 22000 | 22000 | 21850 | 3007 |
| 641 | 20240115 | 095300 | 1000013650 | 21950 | 22050 | 22050 | 21950 | 2838 |
| 642 | 20240115 | 095200 | 937605250 | 22050 | 22050 | 22050 | 22050 | 499 |
| 643 | 20240115 | 095100 | 926602300 | 22050 | 22050 | 22050 | 22000 | 553 |
| 644 | 20240115 | 095000 | 914418450 | 22000 | 22050 | 22050 | 22000 | 161 |
| 645 | 20240115 | 094900 | 910872150 | 22050 | 22000 | 22050 | 22000 | 477 |
| 646 | 20240115 | 094800 | 900367050 | 22000 | 22000 | 22050 | 22000 | 750 |
| 647 | 20240115 | 094700 | 883860700 | 22000 | 22050 | 22050 | 22000 | 1695 |
| 648 | 20240115 | 094600 | 846568950 | 22000 | 22050 | 22050 | 22000 | 518 |
| 649 | 20240115 | 094500 | 835155200 | 22000 | 22050 | 22050 | 22000 | 479 |
| 650 | 20240115 | 094400 | 824600650 | 22000 | 22000 | 22050 | 22000 | 437 |
| 651 | 20240115 | 094300 | 814978600 | 22050 | 22050 | 22100 | 22050 | 694 |
| 652 | 20240115 | 094200 | 799674500 | 22000 | 22050 | 22100 | 22000 | 168 |
| 653 | 20240115 | 094100 | 795969750 | 22050 | 22100 | 22100 | 22050 | 450 |
| 654 | 20240115 | 094000 | 786033100 | 22000 | 22000 | 22100 | 22000 | 1318 |
| 655 | 20240115 | 093900 | 756976000 | 22050 | 22150 | 22150 | 22000 | 7984 |
| 656 | 20240115 | 093800 | 580772900 | 22200 | 22200 | 22200 | 22200 | 1100 |
| 657 | 20240115 | 093700 | 556352900 | 22200 | 22150 | 22250 | 22150 | 734 |
| 658 | 20240115 | 093600 | 540058150 | 22200 | 22200 | 22250 | 22150 | 725 |
| 659 | 20240115 | 093500 | 523962750 | 22250 | 22200 | 22250 | 22150 | 1280 |
| 660 | 20240115 | 093400 | 495536750 | 22150 | 22200 | 22200 | 22150 | 159 |
| 661 | 20240115 | 093300 | 492009300 | 22200 | 22150 | 22200 | 22150 | 65 |
| 662 | 20240115 | 093200 | 490569050 | 22200 | 22150 | 22250 | 22150 | 377 |
| 663 | 20240115 | 093100 | 482207450 | 22200 | 22200 | 22200 | 22150 | 330 |
| 664 | 20240115 | 093000 | 474889750 | 22200 | 22200 | 22250 | 22150 | 486 |
| 665 | 20240115 | 092900 | 464103750 | 22200 | 22150 | 22200 | 22150 | 317 |
| 666 | 20240115 | 092800 | 457069750 | 22200 | 22200 | 22200 | 22150 | 340 |
| 667 | 20240115 | 092700 | 449522250 | 22250 | 22200 | 22250 | 22150 | 842 |
| 668 | 20240115 | 092600 | 430846650 | 22200 | 22250 | 22300 | 22200 | 821 |
| 669 | 20240115 | 092500 | 412604350 | 22250 | 22250 | 22250 | 22200 | 426 |
| 670 | 20240115 | 092400 | 403140300 | 22200 | 22200 | 22250 | 22200 | 444 |
| 671 | 20240115 | 092300 | 393277050 | 22250 | 22250 | 22250 | 22200 | 2099 |
| 672 | 20240115 | 092200 | 346631950 | 22250 | 22300 | 22300 | 22250 | 831 |
| 673 | 20240115 | 092100 | 328123050 | 22250 | 22300 | 22350 | 22250 | 503 |
| 674 | 20240115 | 092000 | 316907200 | 22350 | 22350 | 22350 | 22250 | 165 |
| 675 | 20240115 | 091900 | 313226650 | 22250 | 22300 | 22400 | 22250 | 872 |
| 676 | 20240115 | 091800 | 293768000 | 22350 | 22300 | 22350 | 22300 | 128 |
| 677 | 20240115 | 091700 | 290910850 | 22300 | 22350 | 22350 | 22300 | 247 |
| 678 | 20240115 | 091600 | 285402000 | 22350 | 22350 | 22350 | 22300 | 649 |
| 679 | 20240115 | 091500 | 270897250 | 22400 | 22350 | 22400 | 22350 | 376 |
| 680 | 20240115 | 091400 | 262489450 | 22350 | 22400 | 22400 | 22350 | 596 |
| 681 | 20240115 | 091300 | 249149300 | 22400 | 22300 | 22400 | 22300 | 864 |
| 682 | 20240115 | 091200 | 229824600 | 22350 | 22350 | 22400 | 22350 | 839 |
| 683 | 20240115 | 091100 | 211065300 | 22400 | 22350 | 22400 | 22300 | 403 |
| 684 | 20240115 | 091000 | 202058900 | 22350 | 22300 | 22400 | 22250 | 1052 |
| 685 | 20240115 | 090900 | 178592450 | 22300 | 22300 | 22350 | 22300 | 321 |
| 686 | 20240115 | 090800 | 171433050 | 22300 | 22250 | 22300 | 22250 | 539 |
| 687 | 20240115 | 090700 | 159426800 | 22250 | 22250 | 22300 | 22250 | 590 |
| 688 | 20240115 | 090600 | 146299250 | 22300 | 22350 | 22350 | 22250 | 1093 |
| 689 | 20240115 | 090500 | 121929050 | 22300 | 22400 | 22400 | 22300 | 1342 |
| 690 | 20240115 | 090400 | 91947300 | 22400 | 22400 | 22450 | 22350 | 197 |
| 691 | 20240115 | 090300 | 87534800 | 22400 | 22450 | 22500 | 22350 | 2093 |
| 692 | 20240115 | 090200 | 40600200 | 22500 | 22550 | 22550 | 22450 | 673 |
| 693 | 20240115 | 090100 | 25450500 | 22550 | 22600 | 22650 | 22550 | 293 |
| 694 | 20240115 | 090000 | 18830000 | 22650 | 22750 | 22750 | 22500 | 833 |