35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 200600 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 4084 |
| 3 | 20240117 | 200500 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20240117 | 200400 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20240117 | 200300 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20240117 | 200200 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20240117 | 200100 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20240117 | 200000 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20240117 | 195900 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20240117 | 195800 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20240117 | 195700 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20240117 | 195600 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20240117 | 195500 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20240117 | 195400 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20240117 | 195300 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20240117 | 195200 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20240117 | 195100 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20240117 | 195000 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20240117 | 194900 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20240117 | 194800 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20240117 | 194700 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20240117 | 194600 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20240117 | 194500 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20240117 | 194400 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20240117 | 194300 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20240117 | 194200 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20240117 | 194100 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20240117 | 194000 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20240117 | 193900 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20240117 | 193800 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20240117 | 193700 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20240117 | 193600 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 4084 |
| 33 | 20240117 | 193500 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20240117 | 193400 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20240117 | 193300 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20240117 | 193200 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20240117 | 193100 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20240117 | 193000 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20240117 | 192900 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20240117 | 192800 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20240117 | 192700 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20240117 | 192600 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20240117 | 192500 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20240117 | 192400 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20240117 | 192300 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20240117 | 192200 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20240117 | 192100 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20240117 | 192000 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20240117 | 191900 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20240117 | 191800 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20240117 | 191700 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20240117 | 191600 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20240117 | 191500 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20240117 | 191400 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20240117 | 191300 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20240117 | 191200 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20240117 | 191100 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20240117 | 191000 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20240117 | 190900 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20240117 | 190800 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20240117 | 190700 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20240117 | 190600 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 4084 |
| 63 | 20240117 | 190500 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20240117 | 190400 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20240117 | 190300 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20240117 | 190200 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20240117 | 190100 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20240117 | 190000 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20240117 | 185900 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20240117 | 185800 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20240117 | 185700 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20240117 | 185600 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20240117 | 185500 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20240117 | 185400 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20240117 | 185300 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20240117 | 185200 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20240117 | 185100 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20240117 | 185000 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20240117 | 184900 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20240117 | 184800 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20240117 | 184700 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20240117 | 184600 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20240117 | 184500 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20240117 | 184400 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20240117 | 184300 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20240117 | 184200 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20240117 | 184100 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20240117 | 184000 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20240117 | 183900 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20240117 | 183800 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20240117 | 183700 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20240117 | 183600 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 4084 |
| 93 | 20240117 | 183500 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20240117 | 183400 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20240117 | 183300 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20240117 | 183200 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20240117 | 183100 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20240117 | 183000 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20240117 | 182900 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20240117 | 182800 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20240117 | 182700 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20240117 | 182600 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20240117 | 182500 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20240117 | 182400 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20240117 | 182300 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20240117 | 182200 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20240117 | 182100 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20240117 | 182000 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20240117 | 181900 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20240117 | 181800 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20240117 | 181700 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20240117 | 181600 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20240117 | 181500 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20240117 | 181400 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20240117 | 181300 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20240117 | 181200 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20240117 | 181100 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20240117 | 181000 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20240117 | 180900 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20240117 | 180800 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20240117 | 180700 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20240117 | 180600 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 4084 |
| 123 | 20240117 | 180500 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20240117 | 180400 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20240117 | 180300 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20240117 | 180200 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20240117 | 180100 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20240117 | 180000 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20240117 | 175900 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20240117 | 175800 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20240117 | 175700 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20240117 | 175600 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20240117 | 175500 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20240117 | 175400 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20240117 | 175300 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20240117 | 175200 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20240117 | 175100 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20240117 | 175000 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20240117 | 174900 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20240117 | 174800 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20240117 | 174700 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20240117 | 174600 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20240117 | 174500 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20240117 | 174400 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20240117 | 174300 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20240117 | 174200 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20240117 | 174100 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20240117 | 174000 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20240117 | 173900 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20240117 | 173800 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20240117 | 173700 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20240117 | 173600 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 4084 |
| 153 | 20240117 | 173500 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20240117 | 173400 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20240117 | 173300 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20240117 | 173200 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20240117 | 173100 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20240117 | 173000 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20240117 | 172900 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20240117 | 172800 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20240117 | 172700 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20240117 | 172600 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20240117 | 172500 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20240117 | 172400 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20240117 | 172300 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20240117 | 172200 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20240117 | 172100 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20240117 | 172000 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20240117 | 171900 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20240117 | 171800 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20240117 | 171700 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20240117 | 171600 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20240117 | 171500 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20240117 | 171400 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20240117 | 171300 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20240117 | 171200 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20240117 | 171100 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20240117 | 171000 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20240117 | 170900 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20240117 | 170800 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20240117 | 170700 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20240117 | 170600 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 4084 |
| 183 | 20240117 | 170500 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20240117 | 170400 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20240117 | 170300 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20240117 | 170200 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20240117 | 170100 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20240117 | 170000 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20240117 | 165900 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20240117 | 165800 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20240117 | 165700 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20240117 | 165600 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20240117 | 165500 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20240117 | 165400 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 195 | 20240117 | 165300 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 196 | 20240117 | 165200 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 197 | 20240117 | 165100 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 198 | 20240117 | 165000 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 199 | 20240117 | 164900 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 200 | 20240117 | 164800 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 201 | 20240117 | 164700 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 202 | 20240117 | 164600 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 203 | 20240117 | 164500 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 204 | 20240117 | 164400 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 205 | 20240117 | 164300 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 206 | 20240117 | 164200 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 207 | 20240117 | 164100 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 208 | 20240117 | 164000 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 209 | 20240117 | 163900 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 210 | 20240117 | 163800 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 211 | 20240117 | 163700 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 212 | 20240117 | 163600 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 4084 |
| 213 | 20240117 | 163500 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 214 | 20240117 | 163400 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 215 | 20240117 | 163300 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 216 | 20240117 | 163200 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 217 | 20240117 | 163100 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 218 | 20240117 | 163000 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 219 | 20240117 | 162900 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 220 | 20240117 | 162800 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 221 | 20240117 | 162700 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 222 | 20240117 | 162600 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 223 | 20240117 | 162500 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 224 | 20240117 | 162400 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 225 | 20240117 | 162300 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 226 | 20240117 | 162200 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 227 | 20240117 | 162100 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 228 | 20240117 | 162000 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 229 | 20240117 | 161900 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 230 | 20240117 | 161800 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 231 | 20240117 | 161700 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 232 | 20240117 | 161600 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 233 | 20240117 | 161500 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 234 | 20240117 | 161400 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 235 | 20240117 | 161300 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 236 | 20240117 | 161200 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 237 | 20240117 | 161100 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 238 | 20240117 | 161000 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 239 | 20240117 | 160900 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 240 | 20240117 | 160800 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 241 | 20240117 | 160700 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 242 | 20240117 | 160600 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 4084 |
| 243 | 20240117 | 160500 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 244 | 20240117 | 160400 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 245 | 20240117 | 160300 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 246 | 20240117 | 160200 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 247 | 20240117 | 160100 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 248 | 20240117 | 160000 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 249 | 20240117 | 155900 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 250 | 20240117 | 155800 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 251 | 20240117 | 155700 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 252 | 20240117 | 155600 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 253 | 20240117 | 155500 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 254 | 20240117 | 155400 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 255 | 20240117 | 155300 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 256 | 20240117 | 155200 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 257 | 20240117 | 155100 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 258 | 20240117 | 155000 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 259 | 20240117 | 154900 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 260 | 20240117 | 154800 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 261 | 20240117 | 154700 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 262 | 20240117 | 154600 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 263 | 20240117 | 154500 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 264 | 20240117 | 154400 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 265 | 20240117 | 154300 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 266 | 20240117 | 154200 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 267 | 20240117 | 154100 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 268 | 20240117 | 154000 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 269 | 20240117 | 153900 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 270 | 20240117 | 153800 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 271 | 20240117 | 153700 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 272 | 20240117 | 153600 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 4084 |
| 273 | 20240117 | 153500 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 274 | 20240117 | 153400 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 275 | 20240117 | 153300 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 276 | 20240117 | 153200 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 277 | 20240117 | 153100 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 278 | 20240117 | 153000 | 5479245000 | 22550 | 22550 | 22550 | 22550 | 4084 |
| 279 | 20240117 | 152900 | 5387150800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 280 | 20240117 | 152800 | 5387150800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 281 | 20240117 | 152700 | 5387150800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 282 | 20240117 | 152600 | 5387150800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 283 | 20240117 | 152500 | 5387150800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 284 | 20240117 | 152400 | 5387150800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 285 | 20240117 | 152300 | 5387150800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 286 | 20240117 | 152200 | 5387150800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 287 | 20240117 | 152100 | 5387150800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 288 | 20240117 | 152000 | 5387150800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 289 | 20240117 | 151900 | 5387150800 | 22650 | 22650 | 22700 | 22600 | 1063 |
| 290 | 20240117 | 151800 | 5363076150 | 22600 | 22600 | 22600 | 22600 | 257 |
| 291 | 20240117 | 151700 | 5357267950 | 22600 | 22650 | 22650 | 22600 | 459 |
| 292 | 20240117 | 151600 | 5346890200 | 22600 | 22650 | 22650 | 22600 | 423 |
| 293 | 20240117 | 151500 | 5337324250 | 22600 | 22600 | 22600 | 22600 | 1052 |
| 294 | 20240117 | 151400 | 5313549050 | 22550 | 22650 | 22650 | 22550 | 23 |
| 295 | 20240117 | 151300 | 5313029450 | 22650 | 22600 | 22650 | 22600 | 321 |
| 296 | 20240117 | 151200 | 5305773750 | 22550 | 22650 | 22650 | 22550 | 587 |
| 297 | 20240117 | 151100 | 5292507000 | 22600 | 22600 | 22650 | 22600 | 500 |
| 298 | 20240117 | 151000 | 5281191300 | 22550 | 22600 | 22650 | 22550 | 398 |
| 299 | 20240117 | 150900 | 5272196850 | 22650 | 22650 | 22650 | 22600 | 32 |
| 300 | 20240117 | 150800 | 5271472750 | 22650 | 22650 | 22650 | 22600 | 93 |
| 301 | 20240117 | 150700 | 5269368800 | 22650 | 22650 | 22650 | 22650 | 15 |
| 302 | 20240117 | 150600 | 5269029050 | 22650 | 22600 | 22650 | 22600 | 322 |
| 303 | 20240117 | 150500 | 5261750800 | 22650 | 22600 | 22650 | 22600 | 64 |
| 304 | 20240117 | 150400 | 5260303700 | 22600 | 22650 | 22650 | 22600 | 30 |
| 305 | 20240117 | 150300 | 5259624250 | 22650 | 22650 | 22650 | 22650 | 21 |
| 306 | 20240117 | 150200 | 5259148600 | 22600 | 22600 | 22650 | 22600 | 369 |
| 307 | 20240117 | 150100 | 5250808500 | 22600 | 22650 | 22650 | 22600 | 159 |
| 308 | 20240117 | 150000 | 5247214400 | 22600 | 22600 | 22600 | 22550 | 319 |
| 309 | 20240117 | 145900 | 5240005050 | 22600 | 22600 | 22600 | 22550 | 800 |
| 310 | 20240117 | 145800 | 5221928700 | 22550 | 22600 | 22600 | 22550 | 27 |
| 311 | 20240117 | 145700 | 5221318750 | 22550 | 22550 | 22600 | 22550 | 174 |
| 312 | 20240117 | 145600 | 5217394150 | 22550 | 22500 | 22550 | 22500 | 680 |
| 313 | 20240117 | 145500 | 5202066750 | 22550 | 22550 | 22550 | 22500 | 898 |
| 314 | 20240117 | 145400 | 5181839350 | 22550 | 22550 | 22550 | 22550 | 740 |
| 315 | 20240117 | 145300 | 5165152350 | 22550 | 22500 | 22550 | 22500 | 220 |
| 316 | 20240117 | 145200 | 5160196350 | 22550 | 22500 | 22550 | 22500 | 374 |
| 317 | 20240117 | 145100 | 5151771600 | 22550 | 22550 | 22550 | 22500 | 188 |
| 318 | 20240117 | 145000 | 5147539850 | 22500 | 22550 | 22550 | 22500 | 207 |
| 319 | 20240117 | 144900 | 5142881650 | 22550 | 22550 | 22550 | 22550 | 271 |
| 320 | 20240117 | 144800 | 5136770600 | 22500 | 22500 | 22550 | 22500 | 3949 |
| 321 | 20240117 | 144700 | 5047888650 | 22550 | 22600 | 22600 | 22550 | 1628 |
| 322 | 20240117 | 144600 | 5011175800 | 22550 | 22600 | 22600 | 22550 | 242 |
| 323 | 20240117 | 144500 | 5005713600 | 22600 | 22600 | 22600 | 22600 | 212 |
| 324 | 20240117 | 144400 | 5000922400 | 22600 | 22550 | 22600 | 22550 | 41 |
| 325 | 20240117 | 144300 | 4999997100 | 22600 | 22600 | 22650 | 22550 | 111 |
| 326 | 20240117 | 144200 | 4997487900 | 22600 | 22600 | 22600 | 22600 | 338 |
| 327 | 20240117 | 144100 | 4989849100 | 22600 | 22600 | 22600 | 22600 | 477 |
| 328 | 20240117 | 144000 | 4979068900 | 22600 | 22550 | 22600 | 22550 | 191 |
| 329 | 20240117 | 143900 | 4974760500 | 22600 | 22600 | 22600 | 22550 | 178 |
| 330 | 20240117 | 143800 | 4970738300 | 22600 | 22600 | 22600 | 22600 | 209 |
| 331 | 20240117 | 143700 | 4966014900 | 22600 | 22600 | 22600 | 22600 | 17 |
| 332 | 20240117 | 143600 | 4965630700 | 22600 | 22600 | 22600 | 22600 | 79 |
| 333 | 20240117 | 143500 | 4963845300 | 22600 | 22600 | 22600 | 22550 | 553 |
| 334 | 20240117 | 143400 | 4951349700 | 22600 | 22600 | 22650 | 22600 | 204 |
| 335 | 20240117 | 143300 | 4946738600 | 22600 | 22600 | 22650 | 22600 | 194 |
| 336 | 20240117 | 143200 | 4942352750 | 22550 | 22600 | 22600 | 22550 | 120 |
| 337 | 20240117 | 143100 | 4939643250 | 22600 | 22600 | 22600 | 22600 | 18 |
| 338 | 20240117 | 143000 | 4939236450 | 22600 | 22600 | 22600 | 22600 | 1110 |
| 339 | 20240117 | 142900 | 4914150450 | 22550 | 22550 | 22550 | 22550 | 1651 |
| 340 | 20240117 | 142800 | 4876920400 | 22600 | 22600 | 22600 | 22550 | 168 |
| 341 | 20240117 | 142700 | 4873127700 | 22600 | 22550 | 22600 | 22550 | 297 |
| 342 | 20240117 | 142600 | 4866418500 | 22550 | 22550 | 22600 | 22500 | 137 |
| 343 | 20240117 | 142500 | 4863330550 | 22600 | 22600 | 22600 | 22550 | 146 |
| 344 | 20240117 | 142400 | 4860035950 | 22600 | 22550 | 22600 | 22550 | 159 |
| 345 | 20240117 | 142300 | 4856449050 | 22550 | 22600 | 22600 | 22550 | 308 |
| 346 | 20240117 | 142200 | 4849493750 | 22550 | 22550 | 22600 | 22550 | 619 |
| 347 | 20240117 | 142100 | 4835534600 | 22550 | 22550 | 22600 | 22550 | 403 |
| 348 | 20240117 | 142000 | 4826446250 | 22550 | 22600 | 22600 | 22550 | 648 |
| 349 | 20240117 | 141900 | 4811821450 | 22600 | 22550 | 22600 | 22550 | 96 |
| 350 | 20240117 | 141800 | 4809655850 | 22650 | 22600 | 22650 | 22550 | 277 |
| 351 | 20240117 | 141700 | 4803398600 | 22600 | 22550 | 22600 | 22550 | 29 |
| 352 | 20240117 | 141600 | 4802744300 | 22550 | 22600 | 22600 | 22550 | 1559 |
| 353 | 20240117 | 141500 | 4767554150 | 22600 | 22600 | 22600 | 22550 | 300 |
| 354 | 20240117 | 141400 | 4760785150 | 22600 | 22600 | 22700 | 22600 | 98 |
| 355 | 20240117 | 141300 | 4758569450 | 22600 | 22650 | 22700 | 22600 | 494 |
| 356 | 20240117 | 141200 | 4747384800 | 22700 | 22650 | 22700 | 22600 | 348 |
| 357 | 20240117 | 141100 | 4739503900 | 22650 | 22600 | 22650 | 22600 | 78 |
| 358 | 20240117 | 141000 | 4737738700 | 22650 | 22650 | 22650 | 22650 | 26 |
| 359 | 20240117 | 140900 | 4737149800 | 22650 | 22650 | 22650 | 22600 | 347 |
| 360 | 20240117 | 140800 | 4729293850 | 22650 | 22650 | 22650 | 22600 | 19 |
| 361 | 20240117 | 140700 | 4728863600 | 22650 | 22650 | 22650 | 22600 | 122 |
| 362 | 20240117 | 140600 | 4726105300 | 22650 | 22700 | 22700 | 22650 | 255 |
| 363 | 20240117 | 140500 | 4720328350 | 22700 | 22700 | 22700 | 22700 | 252 |
| 364 | 20240117 | 140400 | 4714607950 | 22650 | 22750 | 22750 | 22650 | 588 |
| 365 | 20240117 | 140300 | 4701268850 | 22750 | 22700 | 22750 | 22700 | 38 |
| 366 | 20240117 | 140200 | 4700405550 | 22750 | 22750 | 22750 | 22700 | 259 |
| 367 | 20240117 | 140100 | 4694516900 | 22700 | 22750 | 22750 | 22700 | 1595 |
| 368 | 20240117 | 140000 | 4658268500 | 22750 | 22700 | 22750 | 22700 | 217 |
| 369 | 20240117 | 135900 | 4653332050 | 22750 | 22750 | 22750 | 22750 | 7 |
| 370 | 20240117 | 135800 | 4653172800 | 22750 | 22750 | 22750 | 22750 | 222 |
| 371 | 20240117 | 135700 | 4648122300 | 22700 | 22700 | 22800 | 22700 | 114 |
| 372 | 20240117 | 135600 | 4645529050 | 22800 | 22800 | 22800 | 22800 | 523 |
| 373 | 20240117 | 135500 | 4633604650 | 22800 | 22800 | 22800 | 22750 | 28 |
| 374 | 20240117 | 135400 | 4632966600 | 22800 | 22800 | 22800 | 22750 | 614 |
| 375 | 20240117 | 135300 | 4618989000 | 22800 | 22800 | 22800 | 22800 | 0 |
| 376 | 20240117 | 135200 | 4618989000 | 22800 | 22800 | 22800 | 22800 | 7 |
| 377 | 20240117 | 135100 | 4618829400 | 22800 | 22800 | 22800 | 22750 | 433 |
| 378 | 20240117 | 135000 | 4608957050 | 22800 | 22800 | 22800 | 22800 | 51 |
| 379 | 20240117 | 134900 | 4607794250 | 22800 | 22800 | 22800 | 22750 | 124 |
| 380 | 20240117 | 134800 | 4604972350 | 22800 | 22700 | 22800 | 22700 | 61 |
| 381 | 20240117 | 134700 | 4603585650 | 22750 | 22700 | 22750 | 22700 | 123 |
| 382 | 20240117 | 134600 | 4600793500 | 22750 | 22650 | 22750 | 22650 | 2246 |
| 383 | 20240117 | 134500 | 4549828050 | 22650 | 22650 | 22650 | 22650 | 289 |
| 384 | 20240117 | 134400 | 4543282200 | 22700 | 22700 | 22700 | 22650 | 142 |
| 385 | 20240117 | 134300 | 4540064800 | 22700 | 22650 | 22700 | 22650 | 233 |
| 386 | 20240117 | 134200 | 4534776150 | 22650 | 22600 | 22650 | 22600 | 2560 |
| 387 | 20240117 | 134100 | 4476889500 | 22550 | 22550 | 22550 | 22550 | 378 |
| 388 | 20240117 | 134000 | 4468365600 | 22550 | 22550 | 22550 | 22550 | 409 |
| 389 | 20240117 | 133900 | 4459142650 | 22550 | 22550 | 22600 | 22550 | 211 |
| 390 | 20240117 | 133800 | 4454384550 | 22550 | 22600 | 22600 | 22550 | 204 |
| 391 | 20240117 | 133700 | 4449784300 | 22600 | 22600 | 22600 | 22500 | 156 |
| 392 | 20240117 | 133600 | 4446273500 | 22550 | 22500 | 22600 | 22500 | 253 |
| 393 | 20240117 | 133500 | 4440570550 | 22550 | 22550 | 22550 | 22550 | 43 |
| 394 | 20240117 | 133400 | 4439600900 | 22550 | 22550 | 22550 | 22500 | 49 |
| 395 | 20240117 | 133300 | 4438497350 | 22550 | 22550 | 22550 | 22500 | 316 |
| 396 | 20240117 | 133200 | 4431375150 | 22600 | 22550 | 22600 | 22500 | 148 |
| 397 | 20240117 | 133100 | 4428039700 | 22500 | 22500 | 22500 | 22500 | 721 |
| 398 | 20240117 | 133000 | 4411817200 | 22500 | 22600 | 22600 | 22500 | 366 |
| 399 | 20240117 | 132900 | 4403565300 | 22600 | 22550 | 22600 | 22550 | 668 |
| 400 | 20240117 | 132800 | 4388491100 | 22600 | 22550 | 22600 | 22550 | 3521 |
| 401 | 20240117 | 132700 | 4308926700 | 22600 | 22600 | 22600 | 22600 | 8 |
| 402 | 20240117 | 132600 | 4308745900 | 22550 | 22600 | 22600 | 22550 | 282 |
| 403 | 20240117 | 132500 | 4302381800 | 22650 | 22600 | 22650 | 22600 | 255 |
| 404 | 20240117 | 132400 | 4296608950 | 22600 | 22650 | 22650 | 22600 | 11 |
| 405 | 20240117 | 132300 | 4296359850 | 22650 | 22650 | 22650 | 22600 | 144 |
| 406 | 20240117 | 132200 | 4293105250 | 22600 | 22550 | 22600 | 22550 | 271 |
| 407 | 20240117 | 132100 | 4286983950 | 22600 | 22550 | 22600 | 22550 | 179 |
| 408 | 20240117 | 132000 | 4282947400 | 22600 | 22650 | 22650 | 22600 | 16 |
| 409 | 20240117 | 131900 | 4282585700 | 22650 | 22550 | 22650 | 22550 | 2154 |
| 410 | 20240117 | 131800 | 4233912900 | 22600 | 22600 | 22600 | 22550 | 50 |
| 411 | 20240117 | 131700 | 4232784600 | 22600 | 22600 | 22600 | 22500 | 93 |
| 412 | 20240117 | 131600 | 4230685800 | 22500 | 22600 | 22600 | 22500 | 91 |
| 413 | 20240117 | 131500 | 4228635200 | 22600 | 22600 | 22600 | 22600 | 4 |
| 414 | 20240117 | 131400 | 4228544800 | 22600 | 22600 | 22650 | 22600 | 491 |
| 415 | 20240117 | 131300 | 4217448100 | 22600 | 22550 | 22600 | 22500 | 36 |
| 416 | 20240117 | 131200 | 4216637650 | 22550 | 22500 | 22550 | 22500 | 463 |
| 417 | 20240117 | 131100 | 4206216200 | 22500 | 22550 | 22550 | 22500 | 327 |
| 418 | 20240117 | 131000 | 4198849050 | 22500 | 22600 | 22600 | 22500 | 701 |
| 419 | 20240117 | 130900 | 4183064700 | 22650 | 22500 | 22650 | 22500 | 1339 |
| 420 | 20240117 | 130800 | 4152820650 | 22600 | 22550 | 22600 | 22500 | 127 |
| 421 | 20240117 | 130700 | 4149956650 | 22500 | 22500 | 22550 | 22500 | 1232 |
| 422 | 20240117 | 130600 | 4122221400 | 22500 | 22600 | 22600 | 22500 | 410 |
| 423 | 20240117 | 130500 | 4112972500 | 22600 | 22600 | 22600 | 22550 | 232 |
| 424 | 20240117 | 130400 | 4107731300 | 22600 | 22550 | 22600 | 22550 | 418 |
| 425 | 20240117 | 130300 | 4098304750 | 22500 | 22550 | 22550 | 22500 | 807 |
| 426 | 20240117 | 130200 | 4080144900 | 22500 | 22600 | 22600 | 22500 | 940 |
| 427 | 20240117 | 130100 | 4058961550 | 22600 | 22600 | 22600 | 22550 | 63 |
| 428 | 20240117 | 130000 | 4057540250 | 22500 | 22550 | 22600 | 22500 | 2068 |
| 429 | 20240117 | 125900 | 4010824400 | 22600 | 22500 | 22600 | 22500 | 728 |
| 430 | 20240117 | 125800 | 3994410900 | 22550 | 22550 | 22550 | 22500 | 131 |
| 431 | 20240117 | 125700 | 3991458550 | 22550 | 22550 | 22550 | 22500 | 123 |
| 432 | 20240117 | 125600 | 3988689400 | 22550 | 22550 | 22550 | 22500 | 436 |
| 433 | 20240117 | 125500 | 3978862650 | 22550 | 22500 | 22550 | 22450 | 730 |
| 434 | 20240117 | 125400 | 3962437850 | 22500 | 22550 | 22550 | 22500 | 183 |
| 435 | 20240117 | 125300 | 3958319500 | 22550 | 22500 | 22550 | 22450 | 472 |
| 436 | 20240117 | 125200 | 3947704250 | 22500 | 22500 | 22550 | 22450 | 796 |
| 437 | 20240117 | 125100 | 3929801700 | 22500 | 22500 | 22500 | 22450 | 107 |
| 438 | 20240117 | 125000 | 3927398800 | 22500 | 22500 | 22500 | 22450 | 221 |
| 439 | 20240117 | 124900 | 3922430800 | 22500 | 22500 | 22500 | 22450 | 200 |
| 440 | 20240117 | 124800 | 3917930950 | 22500 | 22500 | 22550 | 22500 | 1037 |
| 441 | 20240117 | 124700 | 3894593250 | 22500 | 22500 | 22550 | 22500 | 296 |
| 442 | 20240117 | 124600 | 3887933000 | 22500 | 22500 | 22550 | 22500 | 941 |
| 443 | 20240117 | 124500 | 3866760150 | 22550 | 22500 | 22550 | 22500 | 311 |
| 444 | 20240117 | 124400 | 3859751700 | 22500 | 22500 | 22500 | 22500 | 500 |
| 445 | 20240117 | 124300 | 3848501700 | 22550 | 22600 | 22600 | 22550 | 402 |
| 446 | 20240117 | 124200 | 3839425500 | 22550 | 22550 | 22550 | 22550 | 244 |
| 447 | 20240117 | 124100 | 3833923300 | 22550 | 22600 | 22600 | 22550 | 6 |
| 448 | 20240117 | 124000 | 3833787950 | 22550 | 22600 | 22650 | 22550 | 474 |
| 449 | 20240117 | 123900 | 3823095600 | 22650 | 22600 | 22650 | 22600 | 41 |
| 450 | 20240117 | 123800 | 3822168800 | 22600 | 22600 | 22600 | 22600 | 294 |
| 451 | 20240117 | 123700 | 3815524400 | 22600 | 22600 | 22600 | 22600 | 100 |
| 452 | 20240117 | 123600 | 3813264400 | 22600 | 22550 | 22600 | 22550 | 82 |
| 453 | 20240117 | 123500 | 3811414850 | 22550 | 22600 | 22600 | 22550 | 1989 |
| 454 | 20240117 | 123400 | 3766555150 | 22600 | 22600 | 22600 | 22600 | 11 |
| 455 | 20240117 | 123300 | 3766306550 | 22600 | 22600 | 22600 | 22600 | 8 |
| 456 | 20240117 | 123200 | 3766125750 | 22550 | 22550 | 22550 | 22550 | 500 |
| 457 | 20240117 | 123100 | 3754850750 | 22600 | 22650 | 22700 | 22600 | 750 |
| 458 | 20240117 | 123000 | 3737873950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 459 | 20240117 | 122900 | 3737873950 | 22650 | 22650 | 22650 | 22650 | 2 |
| 460 | 20240117 | 122800 | 3737828650 | 22600 | 22600 | 22650 | 22600 | 308 |
| 461 | 20240117 | 122700 | 3730866900 | 22600 | 22650 | 22650 | 22600 | 455 |
| 462 | 20240117 | 122600 | 3720571150 | 22650 | 22650 | 22650 | 22650 | 14 |
| 463 | 20240117 | 122500 | 3720254050 | 22650 | 22650 | 22650 | 22650 | 104 |
| 464 | 20240117 | 122400 | 3717898450 | 22650 | 22600 | 22650 | 22600 | 341 |
| 465 | 20240117 | 122300 | 3710182750 | 22600 | 22600 | 22600 | 22600 | 354 |
| 466 | 20240117 | 122200 | 3702182350 | 22600 | 22600 | 22600 | 22600 | 35 |
| 467 | 20240117 | 122100 | 3701391350 | 22600 | 22600 | 22600 | 22600 | 2 |
| 468 | 20240117 | 122000 | 3701346150 | 22600 | 22600 | 22600 | 22600 | 311 |
| 469 | 20240117 | 121900 | 3694317550 | 22600 | 22600 | 22600 | 22600 | 20 |
| 470 | 20240117 | 121800 | 3693865550 | 22600 | 22600 | 22600 | 22550 | 361 |
| 471 | 20240117 | 121700 | 3685713600 | 22550 | 22550 | 22550 | 22550 | 1 |
| 472 | 20240117 | 121600 | 3685691050 | 22600 | 22600 | 22600 | 22550 | 256 |
| 473 | 20240117 | 121500 | 3679907700 | 22600 | 22600 | 22600 | 22600 | 8 |
| 474 | 20240117 | 121400 | 3679726900 | 22550 | 22500 | 22600 | 22500 | 260 |
| 475 | 20240117 | 121300 | 3673873750 | 22600 | 22550 | 22600 | 22500 | 312 |
| 476 | 20240117 | 121200 | 3666839700 | 22550 | 22550 | 22550 | 22550 | 88 |
| 477 | 20240117 | 121100 | 3664855300 | 22550 | 22550 | 22550 | 22550 | 39 |
| 478 | 20240117 | 121000 | 3663975850 | 22550 | 22550 | 22550 | 22550 | 78 |
| 479 | 20240117 | 120900 | 3662216950 | 22600 | 22550 | 22600 | 22550 | 530 |
| 480 | 20240117 | 120800 | 3650252850 | 22550 | 22600 | 22600 | 22550 | 608 |
| 481 | 20240117 | 120700 | 3636542050 | 22600 | 22550 | 22600 | 22550 | 373 |
| 482 | 20240117 | 120600 | 3628130850 | 22600 | 22600 | 22600 | 22600 | 327 |
| 483 | 20240117 | 120500 | 3620740650 | 22550 | 22600 | 22600 | 22550 | 765 |
| 484 | 20240117 | 120400 | 3603462300 | 22650 | 22650 | 22650 | 22650 | 5 |
| 485 | 20240117 | 120300 | 3603349050 | 22650 | 22650 | 22650 | 22650 | 8 |
| 486 | 20240117 | 120200 | 3603167850 | 22650 | 22650 | 22650 | 22650 | 233 |
| 487 | 20240117 | 120100 | 3597890400 | 22600 | 22600 | 22600 | 22600 | 16 |
| 488 | 20240117 | 120000 | 3597528800 | 22600 | 22600 | 22650 | 22600 | 206 |
| 489 | 20240117 | 115900 | 3592872850 | 22600 | 22600 | 22600 | 22600 | 53 |
| 490 | 20240117 | 115800 | 3591675050 | 22600 | 22600 | 22600 | 22600 | 163 |
| 491 | 20240117 | 115700 | 3587991250 | 22550 | 22550 | 22550 | 22550 | 72 |
| 492 | 20240117 | 115600 | 3586367650 | 22550 | 22600 | 22600 | 22550 | 14 |
| 493 | 20240117 | 115500 | 3586051350 | 22550 | 22500 | 22600 | 22500 | 407 |
| 494 | 20240117 | 115400 | 3576855000 | 22600 | 22550 | 22600 | 22500 | 129 |
| 495 | 20240117 | 115300 | 3573945300 | 22600 | 22600 | 22600 | 22550 | 104 |
| 496 | 20240117 | 115200 | 3571595100 | 22600 | 22600 | 22600 | 22550 | 106 |
| 497 | 20240117 | 115100 | 3569201350 | 22600 | 22550 | 22600 | 22550 | 1661 |
| 498 | 20240117 | 115000 | 3531733450 | 22550 | 22500 | 22550 | 22500 | 195 |
| 499 | 20240117 | 114900 | 3527341950 | 22500 | 22500 | 22500 | 22500 | 78 |
| 500 | 20240117 | 114800 | 3525586950 | 22450 | 22500 | 22550 | 22450 | 532 |
| 501 | 20240117 | 114700 | 3513630650 | 22550 | 22550 | 22550 | 22450 | 265 |
| 502 | 20240117 | 114600 | 3507655400 | 22500 | 22450 | 22500 | 22450 | 720 |
| 503 | 20240117 | 114500 | 3491456050 | 22450 | 22500 | 22550 | 22450 | 1396 |
| 504 | 20240117 | 114400 | 3460112600 | 22500 | 22550 | 22550 | 22500 | 6465 |
| 505 | 20240117 | 114300 | 3314612300 | 22550 | 22600 | 22600 | 22550 | 785 |
| 506 | 20240117 | 114200 | 3296909400 | 22600 | 22600 | 22600 | 22600 | 14 |
| 507 | 20240117 | 114100 | 3296593000 | 22600 | 22600 | 22600 | 22600 | 62 |
| 508 | 20240117 | 114000 | 3295191800 | 22600 | 22600 | 22600 | 22600 | 252 |
| 509 | 20240117 | 113900 | 3289496600 | 22550 | 22550 | 22600 | 22550 | 2448 |
| 510 | 20240117 | 113800 | 3234293950 | 22550 | 22600 | 22600 | 22550 | 576 |
| 511 | 20240117 | 113700 | 3221294600 | 22650 | 22650 | 22650 | 22600 | 1242 |
| 512 | 20240117 | 113600 | 3193215500 | 22650 | 22650 | 22650 | 22600 | 750 |
| 513 | 20240117 | 113500 | 3176265150 | 22650 | 22650 | 22650 | 22600 | 1085 |
| 514 | 20240117 | 113400 | 3151743450 | 22650 | 22650 | 22650 | 22650 | 7 |
| 515 | 20240117 | 113300 | 3151584900 | 22650 | 22650 | 22650 | 22650 | 535 |
| 516 | 20240117 | 113200 | 3139467150 | 22700 | 22650 | 22700 | 22650 | 118 |
| 517 | 20240117 | 113100 | 3136792600 | 22700 | 22650 | 22700 | 22650 | 81 |
| 518 | 20240117 | 113000 | 3134956900 | 22650 | 22700 | 22700 | 22650 | 58 |
| 519 | 20240117 | 112900 | 3133642300 | 22700 | 22700 | 22700 | 22700 | 197 |
| 520 | 20240117 | 112800 | 3129170400 | 22700 | 22700 | 22700 | 22700 | 11 |
| 521 | 20240117 | 112700 | 3128920700 | 22700 | 22700 | 22750 | 22700 | 92 |
| 522 | 20240117 | 112600 | 3126831950 | 22700 | 22700 | 22700 | 22650 | 1193 |
| 523 | 20240117 | 112500 | 3099780450 | 22700 | 22650 | 22700 | 22600 | 1452 |
| 524 | 20240117 | 112400 | 3066864150 | 22600 | 22650 | 22650 | 22600 | 115 |
| 525 | 20240117 | 112300 | 3064264050 | 22650 | 22650 | 22700 | 22650 | 413 |
| 526 | 20240117 | 112200 | 3054909550 | 22650 | 22650 | 22650 | 22600 | 253 |
| 527 | 20240117 | 112100 | 3049179900 | 22650 | 22700 | 22700 | 22650 | 342 |
| 528 | 20240117 | 112000 | 3041426100 | 22700 | 22700 | 22700 | 22700 | 1 |
| 529 | 20240117 | 111900 | 3041403400 | 22700 | 22700 | 22700 | 22700 | 7 |
| 530 | 20240117 | 111800 | 3041244500 | 22700 | 22650 | 22700 | 22650 | 745 |
| 531 | 20240117 | 111700 | 3024355150 | 22700 | 22700 | 22700 | 22650 | 146 |
| 532 | 20240117 | 111600 | 3021046950 | 22750 | 22750 | 22750 | 22750 | 50 |
| 533 | 20240117 | 111500 | 3019909450 | 22750 | 22750 | 22750 | 22750 | 245 |
| 534 | 20240117 | 111400 | 3014335700 | 22700 | 22650 | 22700 | 22650 | 1352 |
| 535 | 20240117 | 111300 | 2983712850 | 22650 | 22650 | 22700 | 22600 | 5005 |
| 536 | 20240117 | 111200 | 2870341100 | 22750 | 22700 | 22750 | 22650 | 1686 |
| 537 | 20240117 | 111100 | 2832105650 | 22700 | 22700 | 22700 | 22650 | 1145 |
| 538 | 20240117 | 111000 | 2806127650 | 22700 | 22650 | 22700 | 22650 | 183 |
| 539 | 20240117 | 110900 | 2801982200 | 22650 | 22700 | 22700 | 22650 | 301 |
| 540 | 20240117 | 110800 | 2795155300 | 22700 | 22700 | 22700 | 22700 | 659 |
| 541 | 20240117 | 110700 | 2780196000 | 22700 | 22750 | 22750 | 22700 | 167 |
| 542 | 20240117 | 110600 | 2776404700 | 22700 | 22700 | 22700 | 22700 | 9 |
| 543 | 20240117 | 110500 | 2776200400 | 22700 | 22700 | 22700 | 22700 | 148 |
| 544 | 20240117 | 110400 | 2772840800 | 22750 | 22700 | 22750 | 22700 | 285 |
| 545 | 20240117 | 110300 | 2766359050 | 22700 | 22750 | 22750 | 22700 | 280 |
| 546 | 20240117 | 110200 | 2759998550 | 22750 | 22750 | 22750 | 22750 | 7 |
| 547 | 20240117 | 110100 | 2759839300 | 22700 | 22700 | 22700 | 22700 | 62 |
| 548 | 20240117 | 110000 | 2758431900 | 22700 | 22750 | 22750 | 22700 | 80 |
| 549 | 20240117 | 105900 | 2756615850 | 22750 | 22700 | 22750 | 22600 | 9427 |
| 550 | 20240117 | 105800 | 2542927000 | 22700 | 22650 | 22700 | 22650 | 388 |
| 551 | 20240117 | 105700 | 2534126300 | 22650 | 22700 | 22700 | 22650 | 316 |
| 552 | 20240117 | 105600 | 2526956700 | 22650 | 22650 | 22650 | 22650 | 540 |
| 553 | 20240117 | 105500 | 2514725700 | 22650 | 22700 | 22700 | 22650 | 1496 |
| 554 | 20240117 | 105400 | 2480838200 | 22650 | 22650 | 22700 | 22650 | 520 |
| 555 | 20240117 | 105300 | 2469057350 | 22700 | 22800 | 22800 | 22650 | 4652 |
| 556 | 20240117 | 105200 | 2363456050 | 22800 | 22750 | 22800 | 22750 | 67 |
| 557 | 20240117 | 105100 | 2361931700 | 22800 | 22750 | 22800 | 22750 | 321 |
| 558 | 20240117 | 105000 | 2354628550 | 22750 | 22800 | 22800 | 22750 | 79 |
| 559 | 20240117 | 104900 | 2352831200 | 22750 | 22750 | 22800 | 22750 | 349 |
| 560 | 20240117 | 104800 | 2344891000 | 22800 | 22750 | 22800 | 22750 | 1177 |
| 561 | 20240117 | 104700 | 2318114150 | 22800 | 22800 | 22800 | 22750 | 7 |
| 562 | 20240117 | 104600 | 2317954750 | 22800 | 22750 | 22800 | 22750 | 312 |
| 563 | 20240117 | 104500 | 2310848700 | 22800 | 22800 | 22800 | 22800 | 16 |
| 564 | 20240117 | 104400 | 2310483900 | 22800 | 22800 | 22800 | 22800 | 45 |
| 565 | 20240117 | 104300 | 2309457900 | 22800 | 22800 | 22800 | 22800 | 84 |
| 566 | 20240117 | 104200 | 2307542700 | 22800 | 22750 | 22800 | 22750 | 1087 |
| 567 | 20240117 | 104100 | 2282772450 | 22800 | 22800 | 22800 | 22800 | 175 |
| 568 | 20240117 | 104000 | 2278782450 | 22800 | 22800 | 22800 | 22750 | 1742 |
| 569 | 20240117 | 103900 | 2239072950 | 22800 | 22800 | 22800 | 22800 | 631 |
| 570 | 20240117 | 103800 | 2224686150 | 22800 | 22750 | 22800 | 22750 | 47 |
| 571 | 20240117 | 103700 | 2223616850 | 22750 | 22800 | 22800 | 22750 | 1410 |
| 572 | 20240117 | 103600 | 2191472850 | 22800 | 22800 | 22800 | 22750 | 240 |
| 573 | 20240117 | 103500 | 2186004950 | 22800 | 22750 | 22800 | 22750 | 705 |
| 574 | 20240117 | 103400 | 2169939750 | 22750 | 22750 | 22800 | 22750 | 90 |
| 575 | 20240117 | 103300 | 2167891900 | 22750 | 22800 | 22800 | 22750 | 153 |
| 576 | 20240117 | 103200 | 2164407400 | 22800 | 22750 | 22800 | 22750 | 380 |
| 577 | 20240117 | 103100 | 2155749400 | 22800 | 22800 | 22800 | 22800 | 1445 |
| 578 | 20240117 | 103000 | 2122803400 | 22800 | 22850 | 22850 | 22800 | 261 |
| 579 | 20240117 | 102900 | 2116845550 | 22850 | 22900 | 22900 | 22850 | 198 |
| 580 | 20240117 | 102800 | 2112320400 | 22900 | 22850 | 22900 | 22850 | 237 |
| 581 | 20240117 | 102700 | 2106893400 | 22900 | 22900 | 22900 | 22900 | 713 |
| 582 | 20240117 | 102600 | 2090565700 | 22900 | 22900 | 22900 | 22900 | 9 |
| 583 | 20240117 | 102500 | 2090359600 | 22900 | 22850 | 22900 | 22850 | 358 |
| 584 | 20240117 | 102400 | 2082177750 | 22850 | 22850 | 22850 | 22800 | 1154 |
| 585 | 20240117 | 102300 | 2055809100 | 22850 | 22850 | 22850 | 22850 | 7 |
| 586 | 20240117 | 102200 | 2055649150 | 22800 | 22800 | 22800 | 22800 | 72 |
| 587 | 20240117 | 102100 | 2054007550 | 22800 | 22800 | 22850 | 22800 | 2156 |
| 588 | 20240117 | 102000 | 2004836050 | 22750 | 22800 | 22800 | 22750 | 676 |
| 589 | 20240117 | 101900 | 1989436800 | 22800 | 22850 | 22850 | 22800 | 251 |
| 590 | 20240117 | 101800 | 1983713950 | 22850 | 22850 | 22850 | 22850 | 7 |
| 591 | 20240117 | 101700 | 1983554000 | 22850 | 22850 | 22850 | 22800 | 678 |
| 592 | 20240117 | 101600 | 1968090300 | 22800 | 22800 | 22850 | 22800 | 947 |
| 593 | 20240117 | 101500 | 1946498350 | 22850 | 22850 | 22850 | 22850 | 220 |
| 594 | 20240117 | 101400 | 1941471350 | 22850 | 22850 | 22850 | 22850 | 3 |
| 595 | 20240117 | 101300 | 1941402800 | 22850 | 22850 | 22900 | 22800 | 280 |
| 596 | 20240117 | 101200 | 1935004650 | 22850 | 22850 | 22850 | 22850 | 339 |
| 597 | 20240117 | 101100 | 1927258500 | 22850 | 22800 | 22850 | 22800 | 1288 |
| 598 | 20240117 | 101000 | 1897879650 | 22800 | 22850 | 22850 | 22800 | 282 |
| 599 | 20240117 | 100900 | 1891442250 | 22800 | 22850 | 22850 | 22800 | 202 |
| 600 | 20240117 | 100800 | 1886832600 | 22850 | 22800 | 22850 | 22800 | 3 |
| 601 | 20240117 | 100700 | 1886764100 | 22800 | 22900 | 22900 | 22800 | 1351 |
| 602 | 20240117 | 100600 | 1855892400 | 22900 | 22900 | 22950 | 22900 | 1135 |
| 603 | 20240117 | 100500 | 1829900500 | 22900 | 22850 | 22900 | 22850 | 460 |
| 604 | 20240117 | 100400 | 1819369500 | 22950 | 22950 | 22950 | 22900 | 349 |
| 605 | 20240117 | 100300 | 1811377250 | 22950 | 22950 | 23000 | 22950 | 405 |
| 606 | 20240117 | 100200 | 1802081950 | 23000 | 23100 | 23100 | 22900 | 174 |
| 607 | 20240117 | 100100 | 1798080250 | 22900 | 22950 | 23000 | 22900 | 1379 |
| 608 | 20240117 | 100000 | 1766477550 | 22950 | 23100 | 23100 | 22950 | 716 |
| 609 | 20240117 | 095900 | 1750010650 | 23100 | 23150 | 23150 | 23050 | 955 |
| 610 | 20240117 | 095800 | 1727968550 | 23150 | 23200 | 23200 | 22950 | 2281 |
| 611 | 20240117 | 095700 | 1675287150 | 23150 | 23150 | 23200 | 23100 | 538 |
| 612 | 20240117 | 095600 | 1662840200 | 23150 | 23150 | 23150 | 23150 | 492 |
| 613 | 20240117 | 095500 | 1651450400 | 23100 | 23100 | 23100 | 23100 | 592 |
| 614 | 20240117 | 095400 | 1637775200 | 23100 | 23100 | 23150 | 23100 | 474 |
| 615 | 20240117 | 095300 | 1626816800 | 23100 | 23150 | 23200 | 23100 | 616 |
| 616 | 20240117 | 095200 | 1612572600 | 23100 | 23100 | 23200 | 23100 | 656 |
| 617 | 20240117 | 095100 | 1597412600 | 23050 | 23150 | 23200 | 23050 | 457 |
| 618 | 20240117 | 095000 | 1586835700 | 23150 | 23100 | 23150 | 23100 | 548 |
| 619 | 20240117 | 094900 | 1574158450 | 23100 | 23150 | 23150 | 23000 | 463 |
| 620 | 20240117 | 094800 | 1563466950 | 23100 | 23100 | 23100 | 23000 | 1083 |
| 621 | 20240117 | 094700 | 1538492550 | 23100 | 23000 | 23100 | 23000 | 511 |
| 622 | 20240117 | 094600 | 1526705900 | 23000 | 23050 | 23050 | 23000 | 1870 |
| 623 | 20240117 | 094500 | 1483652450 | 23050 | 23150 | 23150 | 23050 | 227 |
| 624 | 20240117 | 094400 | 1478410750 | 23100 | 23100 | 23100 | 23100 | 491 |
| 625 | 20240117 | 094300 | 1467068650 | 23100 | 23100 | 23100 | 23100 | 740 |
| 626 | 20240117 | 094200 | 1449974650 | 23100 | 23100 | 23150 | 23100 | 238 |
| 627 | 20240117 | 094100 | 1444476150 | 23100 | 23050 | 23100 | 23050 | 700 |
| 628 | 20240117 | 094000 | 1428318650 | 23050 | 23050 | 23050 | 22950 | 212 |
| 629 | 20240117 | 093900 | 1423443400 | 23050 | 22950 | 23050 | 22950 | 3370 |
| 630 | 20240117 | 093800 | 1345937100 | 22950 | 23000 | 23000 | 22950 | 1203 |
| 631 | 20240117 | 093700 | 1318322800 | 23000 | 22950 | 23000 | 22850 | 206 |
| 632 | 20240117 | 093600 | 1313590000 | 23000 | 22950 | 23000 | 22900 | 831 |
| 633 | 20240117 | 093500 | 1294521750 | 22950 | 22850 | 22950 | 22850 | 754 |
| 634 | 20240117 | 093400 | 1277265350 | 22800 | 22800 | 22850 | 22800 | 327 |
| 635 | 20240117 | 093300 | 1269803150 | 22800 | 22850 | 22900 | 22700 | 1978 |
| 636 | 20240117 | 093200 | 1224837700 | 22900 | 22800 | 22900 | 22800 | 478 |
| 637 | 20240117 | 093100 | 1213936300 | 22750 | 22800 | 22800 | 22750 | 1305 |
| 638 | 20240117 | 093000 | 1184229750 | 22800 | 22850 | 22850 | 22800 | 1746 |
| 639 | 20240117 | 092900 | 1144394750 | 22800 | 22850 | 22850 | 22800 | 517 |
| 640 | 20240117 | 092800 | 1132585200 | 22850 | 22850 | 22850 | 22800 | 271 |
| 641 | 20240117 | 092700 | 1126393900 | 22850 | 22800 | 22850 | 22800 | 509 |
| 642 | 20240117 | 092600 | 1114783700 | 22750 | 22750 | 22800 | 22750 | 496 |
| 643 | 20240117 | 092500 | 1103492000 | 22750 | 22750 | 22750 | 22650 | 4693 |
| 644 | 20240117 | 092400 | 996919750 | 22800 | 22750 | 22800 | 22700 | 7308 |
| 645 | 20240117 | 092300 | 830653250 | 22800 | 22850 | 22850 | 22750 | 2506 |
| 646 | 20240117 | 092200 | 773547550 | 22850 | 22850 | 22850 | 22800 | 2667 |
| 647 | 20240117 | 092100 | 712646950 | 22850 | 22950 | 22950 | 22850 | 1780 |
| 648 | 20240117 | 092000 | 671888900 | 22950 | 22950 | 23000 | 22900 | 2522 |
| 649 | 20240117 | 091900 | 614069700 | 22950 | 23050 | 23050 | 22950 | 566 |
| 650 | 20240117 | 091800 | 601053250 | 22950 | 23050 | 23050 | 22950 | 484 |
| 651 | 20240117 | 091700 | 589914550 | 23050 | 23000 | 23050 | 23000 | 410 |
| 652 | 20240117 | 091600 | 580476800 | 23050 | 23050 | 23050 | 23000 | 353 |
| 653 | 20240117 | 091500 | 572342250 | 23050 | 23050 | 23050 | 23050 | 676 |
| 654 | 20240117 | 091400 | 556760450 | 23050 | 23000 | 23050 | 23000 | 674 |
| 655 | 20240117 | 091300 | 541241000 | 23000 | 23050 | 23050 | 22950 | 365 |
| 656 | 20240117 | 091200 | 532850150 | 23050 | 23000 | 23050 | 22900 | 3745 |
| 657 | 20240117 | 091100 | 446831050 | 23000 | 23050 | 23050 | 23000 | 1406 |
| 658 | 20240117 | 091000 | 414459550 | 23050 | 23100 | 23100 | 23000 | 1053 |
| 659 | 20240117 | 090900 | 390224700 | 23050 | 23100 | 23100 | 23000 | 3882 |
| 660 | 20240117 | 090800 | 300827750 | 23100 | 23150 | 23150 | 23050 | 1360 |
| 661 | 20240117 | 090700 | 269382800 | 23250 | 23250 | 23250 | 23200 | 659 |
| 662 | 20240117 | 090600 | 254081600 | 23250 | 23350 | 23350 | 23250 | 1281 |
| 663 | 20240117 | 090500 | 224236100 | 23350 | 23450 | 23450 | 23350 | 594 |
| 664 | 20240117 | 090400 | 210348800 | 23450 | 23450 | 23450 | 23400 | 676 |
| 665 | 20240117 | 090300 | 194525500 | 23450 | 23400 | 23450 | 23400 | 287 |
| 666 | 20240117 | 090200 | 187795450 | 23450 | 23450 | 23500 | 23450 | 902 |
| 667 | 20240117 | 090100 | 166613200 | 23450 | 23500 | 23550 | 23450 | 4723 |
| 668 | 20240117 | 090000 | 55634300 | 23500 | 23400 | 23550 | 23350 | 2375 |