37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 201200 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 24615 |
| 3 | 20240119 | 201100 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20240119 | 201000 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20240119 | 200900 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20240119 | 200800 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20240119 | 200700 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20240119 | 200600 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20240119 | 200500 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20240119 | 200400 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20240119 | 200300 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20240119 | 200200 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20240119 | 200100 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20240119 | 200000 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20240119 | 195900 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20240119 | 195800 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20240119 | 195700 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20240119 | 195600 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20240119 | 195500 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20240119 | 195400 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20240119 | 195300 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20240119 | 195200 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20240119 | 195100 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20240119 | 195000 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20240119 | 194900 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20240119 | 194800 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20240119 | 194700 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20240119 | 194600 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20240119 | 194500 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20240119 | 194400 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20240119 | 194300 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20240119 | 194200 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 24615 |
| 33 | 20240119 | 194100 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20240119 | 194000 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20240119 | 193900 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20240119 | 193800 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20240119 | 193700 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20240119 | 193600 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20240119 | 193500 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20240119 | 193400 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20240119 | 193300 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20240119 | 193200 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20240119 | 193100 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20240119 | 193000 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20240119 | 192900 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20240119 | 192800 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20240119 | 192700 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20240119 | 192600 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20240119 | 192500 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20240119 | 192400 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20240119 | 192300 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20240119 | 192200 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20240119 | 192100 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20240119 | 192000 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20240119 | 191900 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20240119 | 191800 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20240119 | 191700 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20240119 | 191600 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20240119 | 191500 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20240119 | 191400 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20240119 | 191300 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20240119 | 191200 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 24615 |
| 63 | 20240119 | 191100 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20240119 | 191000 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20240119 | 190900 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20240119 | 190800 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20240119 | 190700 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20240119 | 190600 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20240119 | 190500 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20240119 | 190400 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20240119 | 190300 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20240119 | 190200 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20240119 | 190100 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20240119 | 190000 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20240119 | 185900 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20240119 | 185800 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20240119 | 185700 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20240119 | 185600 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20240119 | 185500 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20240119 | 185400 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20240119 | 185300 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20240119 | 185200 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20240119 | 185100 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20240119 | 185000 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20240119 | 184900 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20240119 | 184800 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20240119 | 184700 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20240119 | 184600 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20240119 | 184500 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20240119 | 184400 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20240119 | 184300 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20240119 | 184200 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 24615 |
| 93 | 20240119 | 184100 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20240119 | 184000 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20240119 | 183900 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20240119 | 183800 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20240119 | 183700 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20240119 | 183600 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20240119 | 183500 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20240119 | 183400 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20240119 | 183300 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20240119 | 183200 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20240119 | 183100 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20240119 | 183000 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20240119 | 182900 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20240119 | 182800 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20240119 | 182700 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20240119 | 182600 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20240119 | 182500 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20240119 | 182400 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20240119 | 182300 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20240119 | 182200 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20240119 | 182100 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20240119 | 182000 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20240119 | 181900 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20240119 | 181800 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20240119 | 181700 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20240119 | 181600 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20240119 | 181500 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20240119 | 181400 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20240119 | 181300 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20240119 | 181200 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 24615 |
| 123 | 20240119 | 181100 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20240119 | 181000 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20240119 | 180900 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20240119 | 180800 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20240119 | 180700 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20240119 | 180600 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20240119 | 180500 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20240119 | 180400 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20240119 | 180300 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20240119 | 180200 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20240119 | 180100 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20240119 | 180000 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20240119 | 175900 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20240119 | 175800 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20240119 | 175700 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20240119 | 175600 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20240119 | 175500 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20240119 | 175400 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20240119 | 175300 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20240119 | 175200 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20240119 | 175100 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20240119 | 175000 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20240119 | 174900 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20240119 | 174800 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20240119 | 174700 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20240119 | 174600 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20240119 | 174500 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20240119 | 174400 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20240119 | 174300 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20240119 | 174200 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 24615 |
| 153 | 20240119 | 174100 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20240119 | 174000 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20240119 | 173900 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20240119 | 173800 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20240119 | 173700 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20240119 | 173600 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20240119 | 173500 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20240119 | 173400 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20240119 | 173300 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20240119 | 173200 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20240119 | 173100 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20240119 | 173000 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20240119 | 172900 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20240119 | 172800 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20240119 | 172700 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20240119 | 172600 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20240119 | 172500 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20240119 | 172400 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20240119 | 172300 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20240119 | 172200 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20240119 | 172100 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20240119 | 172000 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20240119 | 171900 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20240119 | 171800 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20240119 | 171700 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20240119 | 171600 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20240119 | 171500 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20240119 | 171400 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20240119 | 171300 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20240119 | 171200 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 24615 |
| 183 | 20240119 | 171100 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20240119 | 171000 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20240119 | 170900 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20240119 | 170800 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20240119 | 170700 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20240119 | 170600 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20240119 | 170500 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20240119 | 170400 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20240119 | 170300 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20240119 | 170200 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20240119 | 170100 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20240119 | 170000 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20240119 | 165900 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20240119 | 165800 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20240119 | 165700 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20240119 | 165600 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20240119 | 165500 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20240119 | 165400 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20240119 | 165300 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20240119 | 165200 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20240119 | 165100 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20240119 | 165000 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20240119 | 164900 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20240119 | 164800 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20240119 | 164700 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20240119 | 164600 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20240119 | 164500 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20240119 | 164400 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20240119 | 164300 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20240119 | 164200 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 24615 |
| 213 | 20240119 | 164100 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20240119 | 164000 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20240119 | 163900 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20240119 | 163800 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20240119 | 163700 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20240119 | 163600 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20240119 | 163500 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20240119 | 163400 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20240119 | 163300 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20240119 | 163200 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20240119 | 163100 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20240119 | 163000 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20240119 | 162900 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20240119 | 162800 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20240119 | 162700 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20240119 | 162600 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20240119 | 162500 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20240119 | 162400 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20240119 | 162300 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20240119 | 162200 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20240119 | 162100 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20240119 | 162000 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20240119 | 161900 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20240119 | 161800 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20240119 | 161700 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 238 | 20240119 | 161600 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 239 | 20240119 | 161500 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 240 | 20240119 | 161400 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 241 | 20240119 | 161300 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 242 | 20240119 | 161200 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 24615 |
| 243 | 20240119 | 161100 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 244 | 20240119 | 161000 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 245 | 20240119 | 160900 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 246 | 20240119 | 160800 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 247 | 20240119 | 160700 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 248 | 20240119 | 160600 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 249 | 20240119 | 160500 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 250 | 20240119 | 160400 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 251 | 20240119 | 160300 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 252 | 20240119 | 160200 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 253 | 20240119 | 160100 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 254 | 20240119 | 160000 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 255 | 20240119 | 155900 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 256 | 20240119 | 155800 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 257 | 20240119 | 155700 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 258 | 20240119 | 155600 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 259 | 20240119 | 155500 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 260 | 20240119 | 155400 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 261 | 20240119 | 155300 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 262 | 20240119 | 155200 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 263 | 20240119 | 155100 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 264 | 20240119 | 155000 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 265 | 20240119 | 154900 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 266 | 20240119 | 154800 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 267 | 20240119 | 154700 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 268 | 20240119 | 154600 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 269 | 20240119 | 154500 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 270 | 20240119 | 154400 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 271 | 20240119 | 154300 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 272 | 20240119 | 154200 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 24615 |
| 273 | 20240119 | 154100 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 274 | 20240119 | 154000 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 275 | 20240119 | 153900 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 276 | 20240119 | 153800 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 277 | 20240119 | 153700 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 278 | 20240119 | 153600 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 279 | 20240119 | 153500 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 280 | 20240119 | 153400 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 281 | 20240119 | 153300 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 282 | 20240119 | 153200 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 283 | 20240119 | 153100 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 284 | 20240119 | 153000 | 27553674900 | 21700 | 21700 | 21700 | 21700 | 24615 |
| 285 | 20240119 | 152900 | 27019529400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 286 | 20240119 | 152800 | 27019529400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 287 | 20240119 | 152700 | 27019529400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 288 | 20240119 | 152600 | 27019529400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 289 | 20240119 | 152500 | 27019529400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 290 | 20240119 | 152400 | 27019529400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 291 | 20240119 | 152300 | 27019529400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 292 | 20240119 | 152200 | 27019529400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 293 | 20240119 | 152100 | 27019529400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 294 | 20240119 | 152000 | 27019529400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 295 | 20240119 | 151900 | 27019529400 | 21700 | 21650 | 21750 | 21650 | 3910 |
| 296 | 20240119 | 151800 | 26934706000 | 21650 | 21650 | 21700 | 21650 | 2628 |
| 297 | 20240119 | 151700 | 26877783150 | 21700 | 21700 | 21700 | 21650 | 3102 |
| 298 | 20240119 | 151600 | 26810474750 | 21700 | 21650 | 21700 | 21650 | 3186 |
| 299 | 20240119 | 151500 | 26741484400 | 21650 | 21600 | 21650 | 21600 | 1866 |
| 300 | 20240119 | 151400 | 26701103850 | 21600 | 21650 | 21650 | 21600 | 1261 |
| 301 | 20240119 | 151300 | 26673812150 | 21650 | 21650 | 21650 | 21600 | 3649 |
| 302 | 20240119 | 151200 | 26594811450 | 21600 | 21600 | 21600 | 21550 | 3583 |
| 303 | 20240119 | 151100 | 26517434700 | 21600 | 21600 | 21600 | 21550 | 1100 |
| 304 | 20240119 | 151000 | 26493691500 | 21550 | 21550 | 21600 | 21550 | 1353 |
| 305 | 20240119 | 150900 | 26464501100 | 21550 | 21600 | 21600 | 21550 | 699 |
| 306 | 20240119 | 150800 | 26449429550 | 21600 | 21600 | 21650 | 21550 | 1342 |
| 307 | 20240119 | 150700 | 26420422800 | 21600 | 21600 | 21600 | 21550 | 6801 |
| 308 | 20240119 | 150600 | 26273527950 | 21550 | 21550 | 21600 | 21550 | 2415 |
| 309 | 20240119 | 150500 | 26221428100 | 21550 | 21550 | 21600 | 21550 | 2915 |
| 310 | 20240119 | 150400 | 26158602100 | 21500 | 21550 | 21550 | 21500 | 2426 |
| 311 | 20240119 | 150300 | 26106396000 | 21550 | 21500 | 21550 | 21500 | 102 |
| 312 | 20240119 | 150200 | 26104198000 | 21550 | 21550 | 21550 | 21500 | 2173 |
| 313 | 20240119 | 150100 | 26057476550 | 21500 | 21550 | 21550 | 21500 | 226 |
| 314 | 20240119 | 150000 | 26052617050 | 21550 | 21500 | 21550 | 21500 | 1405 |
| 315 | 20240119 | 145900 | 26022398750 | 21500 | 21500 | 21550 | 21500 | 1836 |
| 316 | 20240119 | 145800 | 25982886300 | 21500 | 21550 | 21550 | 21500 | 200 |
| 317 | 20240119 | 145700 | 25978583450 | 21500 | 21550 | 21550 | 21500 | 433 |
| 318 | 20240119 | 145600 | 25969262450 | 21550 | 21550 | 21600 | 21500 | 1178 |
| 319 | 20240119 | 145500 | 25943883450 | 21550 | 21600 | 21600 | 21550 | 1114 |
| 320 | 20240119 | 145400 | 25919867150 | 21600 | 21550 | 21600 | 21500 | 3148 |
| 321 | 20240119 | 145300 | 25852115200 | 21550 | 21550 | 21600 | 21500 | 968 |
| 322 | 20240119 | 145200 | 25831230800 | 21550 | 21500 | 21550 | 21500 | 2793 |
| 323 | 20240119 | 145100 | 25771056100 | 21500 | 21550 | 21550 | 21500 | 1297 |
| 324 | 20240119 | 145000 | 25743111150 | 21550 | 21500 | 21550 | 21450 | 5756 |
| 325 | 20240119 | 144900 | 25619300250 | 21500 | 21550 | 21550 | 21500 | 3328 |
| 326 | 20240119 | 144800 | 25547740000 | 21550 | 21500 | 21550 | 21500 | 77 |
| 327 | 20240119 | 144700 | 25546082050 | 21500 | 21550 | 21550 | 21500 | 363 |
| 328 | 20240119 | 144600 | 25538270700 | 21550 | 21500 | 21550 | 21500 | 407 |
| 329 | 20240119 | 144500 | 25529516850 | 21500 | 21550 | 21550 | 21500 | 2922 |
| 330 | 20240119 | 144400 | 25466663400 | 21550 | 21500 | 21550 | 21500 | 391 |
| 331 | 20240119 | 144300 | 25458249450 | 21500 | 21500 | 21500 | 21450 | 2693 |
| 332 | 20240119 | 144200 | 25400416100 | 21550 | 21500 | 21550 | 21450 | 1210 |
| 333 | 20240119 | 144100 | 25374398550 | 21500 | 21450 | 21500 | 21450 | 4033 |
| 334 | 20240119 | 144000 | 25287721600 | 21500 | 21450 | 21500 | 21450 | 155 |
| 335 | 20240119 | 143900 | 25284392600 | 21450 | 21450 | 21500 | 21450 | 1762 |
| 336 | 20240119 | 143800 | 25246592650 | 21450 | 21450 | 21450 | 21450 | 454 |
| 337 | 20240119 | 143700 | 25236854350 | 21500 | 21450 | 21500 | 21450 | 897 |
| 338 | 20240119 | 143600 | 25217612000 | 21450 | 21500 | 21500 | 21450 | 328 |
| 339 | 20240119 | 143500 | 25210566550 | 21450 | 21450 | 21500 | 21450 | 725 |
| 340 | 20240119 | 143400 | 25194982050 | 21450 | 21500 | 21500 | 21450 | 465 |
| 341 | 20240119 | 143300 | 25184987900 | 21500 | 21450 | 21500 | 21450 | 134 |
| 342 | 20240119 | 143200 | 25182108250 | 21450 | 21500 | 21500 | 21450 | 2407 |
| 343 | 20240119 | 143100 | 25130477550 | 21500 | 21450 | 21500 | 21450 | 170 |
| 344 | 20240119 | 143000 | 25126825400 | 21500 | 21500 | 21500 | 21450 | 374 |
| 345 | 20240119 | 142900 | 25118796500 | 21450 | 21500 | 21500 | 21450 | 99 |
| 346 | 20240119 | 142800 | 25116671750 | 21500 | 21500 | 21500 | 21450 | 3323 |
| 347 | 20240119 | 142700 | 25045227350 | 21500 | 21500 | 21500 | 21450 | 373 |
| 348 | 20240119 | 142600 | 25037216350 | 21450 | 21500 | 21500 | 21450 | 227 |
| 349 | 20240119 | 142500 | 25032346650 | 21500 | 21500 | 21500 | 21450 | 597 |
| 350 | 20240119 | 142400 | 25019520100 | 21500 | 21400 | 21500 | 21400 | 2782 |
| 351 | 20240119 | 142300 | 24959865350 | 21400 | 21350 | 21400 | 21350 | 2330 |
| 352 | 20240119 | 142200 | 24910052700 | 21400 | 21350 | 21400 | 21350 | 565 |
| 353 | 20240119 | 142100 | 24897964450 | 21350 | 21450 | 21450 | 21350 | 1912 |
| 354 | 20240119 | 142000 | 24857038950 | 21450 | 21450 | 21500 | 21400 | 6016 |
| 355 | 20240119 | 141900 | 24727978600 | 21450 | 21450 | 21450 | 21400 | 1017 |
| 356 | 20240119 | 141800 | 24706174350 | 21450 | 21450 | 21450 | 21400 | 646 |
| 357 | 20240119 | 141700 | 24692337550 | 21450 | 21450 | 21450 | 21400 | 1909 |
| 358 | 20240119 | 141600 | 24651421000 | 21450 | 21500 | 21500 | 21450 | 353 |
| 359 | 20240119 | 141500 | 24643836800 | 21500 | 21500 | 21500 | 21500 | 678 |
| 360 | 20240119 | 141400 | 24629259800 | 21500 | 21500 | 21500 | 21500 | 604 |
| 361 | 20240119 | 141300 | 24616273800 | 21500 | 21400 | 21500 | 21400 | 2268 |
| 362 | 20240119 | 141200 | 24567656850 | 21400 | 21400 | 21400 | 21400 | 1373 |
| 363 | 20240119 | 141100 | 24538274650 | 21400 | 21350 | 21450 | 21350 | 2265 |
| 364 | 20240119 | 141000 | 24489753750 | 21300 | 21300 | 21400 | 21250 | 1809 |
| 365 | 20240119 | 140900 | 24451160950 | 21300 | 21300 | 21350 | 21250 | 1490 |
| 366 | 20240119 | 140800 | 24419427900 | 21350 | 21300 | 21350 | 21300 | 1568 |
| 367 | 20240119 | 140700 | 24386028450 | 21300 | 21350 | 21350 | 21250 | 1000 |
| 368 | 20240119 | 140600 | 24364736000 | 21350 | 21400 | 21400 | 21250 | 11148 |
| 369 | 20240119 | 140500 | 24127243350 | 21400 | 21400 | 21400 | 21350 | 6586 |
| 370 | 20240119 | 140400 | 23986539300 | 21400 | 21450 | 21450 | 21400 | 247 |
| 371 | 20240119 | 140300 | 23981251500 | 21450 | 21400 | 21450 | 21400 | 1205 |
| 372 | 20240119 | 140200 | 23955457950 | 21400 | 21400 | 21450 | 21400 | 1587 |
| 373 | 20240119 | 140100 | 23921460350 | 21400 | 21400 | 21450 | 21400 | 2643 |
| 374 | 20240119 | 140000 | 23864897250 | 21400 | 21450 | 21450 | 21400 | 1301 |
| 375 | 20240119 | 135900 | 23837005900 | 21450 | 21450 | 21500 | 21400 | 4185 |
| 376 | 20240119 | 135800 | 23747261650 | 21450 | 21500 | 21500 | 21450 | 5038 |
| 377 | 20240119 | 135700 | 23639092000 | 21500 | 21500 | 21500 | 21500 | 469 |
| 378 | 20240119 | 135600 | 23629008500 | 21500 | 21500 | 21550 | 21500 | 622 |
| 379 | 20240119 | 135500 | 23615635450 | 21550 | 21500 | 21550 | 21500 | 294 |
| 380 | 20240119 | 135400 | 23609310300 | 21550 | 21550 | 21550 | 21500 | 356 |
| 381 | 20240119 | 135300 | 23601648850 | 21500 | 21550 | 21550 | 21500 | 502 |
| 382 | 20240119 | 135200 | 23590851250 | 21550 | 21600 | 21600 | 21500 | 422 |
| 383 | 20240119 | 135100 | 23581757250 | 21500 | 21550 | 21600 | 21500 | 8411 |
| 384 | 20240119 | 135000 | 23400650750 | 21550 | 21600 | 21600 | 21550 | 643 |
| 385 | 20240119 | 134900 | 23386792850 | 21600 | 21600 | 21600 | 21550 | 1057 |
| 386 | 20240119 | 134800 | 23364006050 | 21600 | 21550 | 21600 | 21550 | 670 |
| 387 | 20240119 | 134700 | 23349562300 | 21600 | 21600 | 21600 | 21550 | 1167 |
| 388 | 20240119 | 134600 | 23324408550 | 21600 | 21600 | 21650 | 21550 | 349 |
| 389 | 20240119 | 134500 | 23316863900 | 21600 | 21650 | 21650 | 21600 | 5663 |
| 390 | 20240119 | 134400 | 23194514550 | 21650 | 21650 | 21700 | 21600 | 834 |
| 391 | 20240119 | 134300 | 23176463350 | 21650 | 21600 | 21650 | 21600 | 234 |
| 392 | 20240119 | 134200 | 23171398850 | 21650 | 21600 | 21650 | 21600 | 492 |
| 393 | 20240119 | 134100 | 23160767350 | 21600 | 21650 | 21650 | 21600 | 993 |
| 394 | 20240119 | 134000 | 23139296300 | 21600 | 21650 | 21650 | 21600 | 365 |
| 395 | 20240119 | 133900 | 23131407650 | 21650 | 21650 | 21650 | 21600 | 1133 |
| 396 | 20240119 | 133800 | 23106929550 | 21600 | 21650 | 21650 | 21600 | 528 |
| 397 | 20240119 | 133700 | 23095505800 | 21650 | 21650 | 21650 | 21600 | 824 |
| 398 | 20240119 | 133600 | 23077666300 | 21650 | 21650 | 21700 | 21650 | 1977 |
| 399 | 20240119 | 133500 | 23034839250 | 21700 | 21650 | 21700 | 21650 | 540 |
| 400 | 20240119 | 133400 | 23023147700 | 21650 | 21700 | 21700 | 21650 | 303 |
| 401 | 20240119 | 133300 | 23016585900 | 21700 | 21700 | 21700 | 21700 | 65 |
| 402 | 20240119 | 133200 | 23015175400 | 21700 | 21700 | 21700 | 21650 | 160 |
| 403 | 20240119 | 133100 | 23011705150 | 21750 | 21750 | 21750 | 21700 | 3695 |
| 404 | 20240119 | 133000 | 22931520400 | 21750 | 21800 | 21800 | 21750 | 298 |
| 405 | 20240119 | 132900 | 22925037100 | 21700 | 21750 | 21750 | 21700 | 1462 |
| 406 | 20240119 | 132800 | 22893254750 | 21750 | 21750 | 21800 | 21750 | 202 |
| 407 | 20240119 | 132700 | 22888860550 | 21750 | 21750 | 21800 | 21750 | 324 |
| 408 | 20240119 | 132600 | 22881813050 | 21700 | 21800 | 21800 | 21700 | 922 |
| 409 | 20240119 | 132500 | 22861756400 | 21800 | 21800 | 21800 | 21750 | 403 |
| 410 | 20240119 | 132400 | 22852976850 | 21800 | 21750 | 21800 | 21750 | 1143 |
| 411 | 20240119 | 132300 | 22828079200 | 21750 | 21750 | 21800 | 21750 | 1392 |
| 412 | 20240119 | 132200 | 22797802950 | 21750 | 21800 | 21800 | 21750 | 1202 |
| 413 | 20240119 | 132100 | 22771648200 | 21750 | 21750 | 21800 | 21750 | 877 |
| 414 | 20240119 | 132000 | 22752542900 | 21750 | 21700 | 21800 | 21700 | 3013 |
| 415 | 20240119 | 131900 | 22687005200 | 21750 | 21750 | 21750 | 21700 | 1384 |
| 416 | 20240119 | 131800 | 22656917600 | 21750 | 21650 | 21750 | 21650 | 10375 |
| 417 | 20240119 | 131700 | 22431687050 | 21700 | 21650 | 21700 | 21650 | 121 |
| 418 | 20240119 | 131600 | 22429061850 | 21650 | 21700 | 21700 | 21600 | 941 |
| 419 | 20240119 | 131500 | 22408688000 | 21700 | 21600 | 21700 | 21600 | 4199 |
| 420 | 20240119 | 131400 | 22317783750 | 21600 | 21600 | 21650 | 21600 | 440 |
| 421 | 20240119 | 131300 | 22308278200 | 21600 | 21600 | 21650 | 21600 | 937 |
| 422 | 20240119 | 131200 | 22288028050 | 21600 | 21650 | 21650 | 21600 | 894 |
| 423 | 20240119 | 131100 | 22268710050 | 21650 | 21650 | 21650 | 21650 | 333 |
| 424 | 20240119 | 131000 | 22261500600 | 21600 | 21650 | 21650 | 21600 | 46 |
| 425 | 20240119 | 130900 | 22260506250 | 21650 | 21600 | 21650 | 21600 | 2446 |
| 426 | 20240119 | 130800 | 22207596350 | 21600 | 21550 | 21600 | 21550 | 3750 |
| 427 | 20240119 | 130700 | 22126603400 | 21550 | 21550 | 21600 | 21550 | 1506 |
| 428 | 20240119 | 130600 | 22094148950 | 21550 | 21600 | 21600 | 21550 | 324 |
| 429 | 20240119 | 130500 | 22087151550 | 21600 | 21550 | 21600 | 21550 | 172 |
| 430 | 20240119 | 130400 | 22083438150 | 21550 | 21550 | 21550 | 21550 | 458 |
| 431 | 20240119 | 130300 | 22073568250 | 21550 | 21550 | 21600 | 21550 | 612 |
| 432 | 20240119 | 130200 | 22060379400 | 21550 | 21600 | 21600 | 21550 | 139 |
| 433 | 20240119 | 130100 | 22057381400 | 21600 | 21600 | 21600 | 21550 | 225 |
| 434 | 20240119 | 130000 | 22052527400 | 21600 | 21550 | 21600 | 21550 | 345 |
| 435 | 20240119 | 125900 | 22045089250 | 21550 | 21600 | 21600 | 21550 | 236 |
| 436 | 20240119 | 125800 | 22039994400 | 21600 | 21600 | 21600 | 21550 | 135 |
| 437 | 20240119 | 125700 | 22037079450 | 21600 | 21550 | 21600 | 21550 | 422 |
| 438 | 20240119 | 125600 | 22027980250 | 21600 | 21550 | 21600 | 21550 | 897 |
| 439 | 20240119 | 125500 | 22008610800 | 21600 | 21600 | 21600 | 21550 | 447 |
| 440 | 20240119 | 125400 | 21998969100 | 21600 | 21600 | 21600 | 21550 | 447 |
| 441 | 20240119 | 125300 | 21989334950 | 21600 | 21600 | 21600 | 21600 | 13 |
| 442 | 20240119 | 125200 | 21989054150 | 21600 | 21550 | 21600 | 21550 | 322 |
| 443 | 20240119 | 125100 | 21982113750 | 21550 | 21600 | 21600 | 21550 | 587 |
| 444 | 20240119 | 125000 | 21969459600 | 21550 | 21600 | 21600 | 21550 | 175 |
| 445 | 20240119 | 124900 | 21965687200 | 21600 | 21600 | 21600 | 21600 | 628 |
| 446 | 20240119 | 124800 | 21952122400 | 21600 | 21600 | 21650 | 21550 | 2247 |
| 447 | 20240119 | 124700 | 21903583900 | 21600 | 21550 | 21600 | 21550 | 155 |
| 448 | 20240119 | 124600 | 21900242000 | 21550 | 21600 | 21600 | 21550 | 779 |
| 449 | 20240119 | 124500 | 21883449200 | 21550 | 21600 | 21600 | 21550 | 298 |
| 450 | 20240119 | 124400 | 21877022700 | 21600 | 21650 | 21650 | 21600 | 392 |
| 451 | 20240119 | 124300 | 21868554950 | 21600 | 21600 | 21650 | 21600 | 1716 |
| 452 | 20240119 | 124200 | 21831489300 | 21600 | 21650 | 21650 | 21600 | 318 |
| 453 | 20240119 | 124100 | 21824618900 | 21600 | 21600 | 21650 | 21600 | 701 |
| 454 | 20240119 | 124000 | 21809461050 | 21650 | 21600 | 21650 | 21600 | 511 |
| 455 | 20240119 | 123900 | 21798419100 | 21600 | 21600 | 21650 | 21600 | 710 |
| 456 | 20240119 | 123800 | 21783078750 | 21650 | 21600 | 21650 | 21600 | 363 |
| 457 | 20240119 | 123700 | 21775236650 | 21600 | 21600 | 21650 | 21600 | 592 |
| 458 | 20240119 | 123600 | 21762425650 | 21650 | 21650 | 21650 | 21600 | 180 |
| 459 | 20240119 | 123500 | 21758536400 | 21650 | 21650 | 21650 | 21600 | 7 |
| 460 | 20240119 | 123400 | 21758384950 | 21600 | 21600 | 21650 | 21600 | 287 |
| 461 | 20240119 | 123300 | 21752180100 | 21600 | 21600 | 21650 | 21600 | 143 |
| 462 | 20240119 | 123200 | 21749089350 | 21650 | 21650 | 21650 | 21600 | 102 |
| 463 | 20240119 | 123100 | 21746883600 | 21650 | 21650 | 21650 | 21600 | 42 |
| 464 | 20240119 | 123000 | 21745974350 | 21650 | 21600 | 21650 | 21600 | 644 |
| 465 | 20240119 | 122900 | 21732063900 | 21600 | 21600 | 21600 | 21550 | 331 |
| 466 | 20240119 | 122800 | 21724920550 | 21600 | 21600 | 21600 | 21550 | 1171 |
| 467 | 20240119 | 122700 | 21699627450 | 21600 | 21600 | 21600 | 21550 | 198 |
| 468 | 20240119 | 122600 | 21695351150 | 21600 | 21600 | 21600 | 21550 | 658 |
| 469 | 20240119 | 122500 | 21681138400 | 21600 | 21600 | 21600 | 21600 | 538 |
| 470 | 20240119 | 122400 | 21669517600 | 21600 | 21600 | 21600 | 21550 | 2218 |
| 471 | 20240119 | 122300 | 21621608850 | 21600 | 21600 | 21600 | 21600 | 226 |
| 472 | 20240119 | 122200 | 21616727250 | 21550 | 21600 | 21600 | 21550 | 1371 |
| 473 | 20240119 | 122100 | 21587113700 | 21600 | 21500 | 21600 | 21450 | 6461 |
| 474 | 20240119 | 122000 | 21448174950 | 21450 | 21450 | 21500 | 21450 | 3479 |
| 475 | 20240119 | 121900 | 21373550150 | 21400 | 21400 | 21450 | 21400 | 3265 |
| 476 | 20240119 | 121800 | 21303664950 | 21400 | 21450 | 21450 | 21400 | 480 |
| 477 | 20240119 | 121700 | 21293386850 | 21400 | 21400 | 21400 | 21400 | 1008 |
| 478 | 20240119 | 121600 | 21271815650 | 21450 | 21450 | 21450 | 21400 | 394 |
| 479 | 20240119 | 121500 | 21263364650 | 21400 | 21500 | 21500 | 21400 | 1694 |
| 480 | 20240119 | 121400 | 21227027950 | 21450 | 21500 | 21500 | 21450 | 214 |
| 481 | 20240119 | 121300 | 21222437350 | 21400 | 21450 | 21500 | 21400 | 596 |
| 482 | 20240119 | 121200 | 21209664850 | 21450 | 21400 | 21450 | 21400 | 1503 |
| 483 | 20240119 | 121100 | 21177434650 | 21400 | 21400 | 21400 | 21400 | 345 |
| 484 | 20240119 | 121000 | 21170051650 | 21450 | 21450 | 21450 | 21400 | 460 |
| 485 | 20240119 | 120900 | 21160192000 | 21450 | 21450 | 21450 | 21400 | 675 |
| 486 | 20240119 | 120800 | 21145725050 | 21450 | 21500 | 21500 | 21450 | 395 |
| 487 | 20240119 | 120700 | 21137251300 | 21500 | 21500 | 21550 | 21500 | 73 |
| 488 | 20240119 | 120600 | 21135679250 | 21500 | 21500 | 21600 | 21400 | 3517 |
| 489 | 20240119 | 120500 | 21059966150 | 21400 | 21500 | 21550 | 21400 | 4598 |
| 490 | 20240119 | 120400 | 20961190800 | 21450 | 21450 | 21450 | 21450 | 343 |
| 491 | 20240119 | 120300 | 20953833450 | 21450 | 21450 | 21450 | 21450 | 1052 |
| 492 | 20240119 | 120200 | 20931268050 | 21450 | 21500 | 21500 | 21400 | 6249 |
| 493 | 20240119 | 120100 | 20797376650 | 21450 | 21450 | 21500 | 21450 | 1180 |
| 494 | 20240119 | 120000 | 20772063600 | 21450 | 21450 | 21450 | 21400 | 900 |
| 495 | 20240119 | 115900 | 20752759100 | 21450 | 21450 | 21450 | 21400 | 1626 |
| 496 | 20240119 | 115800 | 20717896400 | 21450 | 21450 | 21500 | 21450 | 740 |
| 497 | 20240119 | 115700 | 20701994950 | 21450 | 21450 | 21500 | 21400 | 5528 |
| 498 | 20240119 | 115600 | 20583418050 | 21450 | 21500 | 21500 | 21450 | 689 |
| 499 | 20240119 | 115500 | 20568609950 | 21500 | 21500 | 21500 | 21450 | 1889 |
| 500 | 20240119 | 115400 | 20528016950 | 21500 | 21500 | 21550 | 21450 | 969 |
| 501 | 20240119 | 115300 | 20507217500 | 21500 | 21500 | 21550 | 21500 | 417 |
| 502 | 20240119 | 115200 | 20498251900 | 21500 | 21500 | 21500 | 21450 | 1241 |
| 503 | 20240119 | 115100 | 20471588850 | 21500 | 21500 | 21550 | 21400 | 8856 |
| 504 | 20240119 | 115000 | 20281780700 | 21500 | 21500 | 21600 | 21500 | 2360 |
| 505 | 20240119 | 114900 | 20231038200 | 21600 | 21600 | 21600 | 21500 | 7169 |
| 506 | 20240119 | 114800 | 20076814450 | 21600 | 21600 | 21600 | 21600 | 1819 |
| 507 | 20240119 | 114700 | 20037524050 | 21600 | 21600 | 21650 | 21600 | 241 |
| 508 | 20240119 | 114600 | 20032310650 | 21650 | 21600 | 21650 | 21600 | 227 |
| 509 | 20240119 | 114500 | 20027400650 | 21650 | 21650 | 21650 | 21650 | 1314 |
| 510 | 20240119 | 114400 | 19998952550 | 21650 | 21650 | 21650 | 21600 | 294 |
| 511 | 20240119 | 114300 | 19992589900 | 21600 | 21600 | 21600 | 21550 | 1609 |
| 512 | 20240119 | 114200 | 19957836700 | 21550 | 21550 | 21600 | 21550 | 526 |
| 513 | 20240119 | 114100 | 19946501350 | 21550 | 21550 | 21600 | 21550 | 508 |
| 514 | 20240119 | 114000 | 19935541150 | 21550 | 21550 | 21600 | 21500 | 1294 |
| 515 | 20240119 | 113900 | 19907656300 | 21550 | 21550 | 21600 | 21550 | 392 |
| 516 | 20240119 | 113800 | 19899208250 | 21550 | 21600 | 21600 | 21550 | 1265 |
| 517 | 20240119 | 113700 | 19871940450 | 21600 | 21550 | 21600 | 21500 | 2631 |
| 518 | 20240119 | 113600 | 19815210200 | 21550 | 21500 | 21550 | 21500 | 683 |
| 519 | 20240119 | 113500 | 19800507800 | 21500 | 21550 | 21550 | 21500 | 2807 |
| 520 | 20240119 | 113400 | 19740095800 | 21550 | 21550 | 21550 | 21550 | 1859 |
| 521 | 20240119 | 113300 | 19700034350 | 21550 | 21600 | 21600 | 21550 | 645 |
| 522 | 20240119 | 113200 | 19686131050 | 21550 | 21600 | 21600 | 21550 | 1420 |
| 523 | 20240119 | 113100 | 19655472900 | 21650 | 21600 | 21650 | 21600 | 376 |
| 524 | 20240119 | 113000 | 19647350300 | 21600 | 21600 | 21650 | 21600 | 367 |
| 525 | 20240119 | 112900 | 19639411100 | 21600 | 21650 | 21650 | 21550 | 2442 |
| 526 | 20240119 | 112800 | 19586615150 | 21600 | 21650 | 21650 | 21600 | 1012 |
| 527 | 20240119 | 112700 | 19564755800 | 21650 | 21650 | 21650 | 21650 | 670 |
| 528 | 20240119 | 112600 | 19550250300 | 21650 | 21700 | 21700 | 21650 | 206 |
| 529 | 20240119 | 112500 | 19545788350 | 21700 | 21650 | 21700 | 21650 | 95 |
| 530 | 20240119 | 112400 | 19543726900 | 21700 | 21650 | 21700 | 21650 | 593 |
| 531 | 20240119 | 112300 | 19530862300 | 21650 | 21650 | 21650 | 21650 | 859 |
| 532 | 20240119 | 112200 | 19512264950 | 21600 | 21700 | 21700 | 21600 | 1477 |
| 533 | 20240119 | 112100 | 19480288350 | 21700 | 21600 | 21700 | 21600 | 567 |
| 534 | 20240119 | 112000 | 19468017150 | 21600 | 21600 | 21650 | 21600 | 2315 |
| 535 | 20240119 | 111900 | 19418008550 | 21650 | 21650 | 21700 | 21600 | 2133 |
| 536 | 20240119 | 111800 | 19371833200 | 21650 | 21600 | 21650 | 21600 | 1092 |
| 537 | 20240119 | 111700 | 19348244100 | 21650 | 21600 | 21650 | 21600 | 179 |
| 538 | 20240119 | 111600 | 19344375200 | 21650 | 21600 | 21650 | 21600 | 358 |
| 539 | 20240119 | 111500 | 19336637350 | 21600 | 21600 | 21650 | 21600 | 1207 |
| 540 | 20240119 | 111400 | 19310566100 | 21650 | 21650 | 21650 | 21600 | 409 |
| 541 | 20240119 | 111300 | 19301721650 | 21650 | 21650 | 21650 | 21600 | 934 |
| 542 | 20240119 | 111200 | 19281518800 | 21600 | 21600 | 21650 | 21600 | 915 |
| 543 | 20240119 | 111100 | 19261753100 | 21600 | 21600 | 21600 | 21600 | 285 |
| 544 | 20240119 | 111000 | 19255597100 | 21600 | 21650 | 21650 | 21600 | 7239 |
| 545 | 20240119 | 110900 | 19099032800 | 21600 | 21650 | 21650 | 21600 | 876 |
| 546 | 20240119 | 110800 | 19080082950 | 21550 | 21650 | 21650 | 21550 | 959 |
| 547 | 20240119 | 110700 | 19059366700 | 21650 | 21600 | 21650 | 21600 | 4141 |
| 548 | 20240119 | 110600 | 18969860950 | 21600 | 21650 | 21650 | 21550 | 1341 |
| 549 | 20240119 | 110500 | 18940845950 | 21650 | 21700 | 21700 | 21550 | 4993 |
| 550 | 20240119 | 110400 | 18832927250 | 21650 | 21700 | 21700 | 21650 | 886 |
| 551 | 20240119 | 110300 | 18813709750 | 21700 | 21650 | 21700 | 21600 | 3419 |
| 552 | 20240119 | 110200 | 18739586950 | 21600 | 21600 | 21650 | 21600 | 519 |
| 553 | 20240119 | 110100 | 18728372400 | 21600 | 21600 | 21650 | 21500 | 3610 |
| 554 | 20240119 | 110000 | 18650437950 | 21500 | 21500 | 21550 | 21500 | 12612 |
| 555 | 20240119 | 105900 | 18379199700 | 21500 | 21550 | 21600 | 21500 | 9845 |
| 556 | 20240119 | 105800 | 18167206450 | 21550 | 21550 | 21600 | 21550 | 4353 |
| 557 | 20240119 | 105700 | 18073320000 | 21550 | 21600 | 21600 | 21550 | 2004 |
| 558 | 20240119 | 105600 | 18030052150 | 21600 | 21650 | 21650 | 21550 | 9124 |
| 559 | 20240119 | 105500 | 17832963750 | 21600 | 21600 | 21650 | 21600 | 1436 |
| 560 | 20240119 | 105400 | 17801891200 | 21650 | 21600 | 21650 | 21600 | 389 |
| 561 | 20240119 | 105300 | 17793479500 | 21650 | 21600 | 21650 | 21600 | 2280 |
| 562 | 20240119 | 105200 | 17744148850 | 21650 | 21600 | 21650 | 21600 | 1436 |
| 563 | 20240119 | 105100 | 17713124250 | 21650 | 21650 | 21650 | 21600 | 1718 |
| 564 | 20240119 | 105000 | 17675953950 | 21650 | 21650 | 21650 | 21600 | 563 |
| 565 | 20240119 | 104900 | 17663766400 | 21650 | 21700 | 21700 | 21650 | 2101 |
| 566 | 20240119 | 104800 | 17618279700 | 21650 | 21650 | 21700 | 21600 | 2490 |
| 567 | 20240119 | 104700 | 17564373800 | 21650 | 21650 | 21700 | 21600 | 2487 |
| 568 | 20240119 | 104600 | 17510575550 | 21650 | 21650 | 21650 | 21650 | 3656 |
| 569 | 20240119 | 104500 | 17431423150 | 21650 | 21700 | 21700 | 21650 | 1764 |
| 570 | 20240119 | 104400 | 17393187300 | 21700 | 21750 | 21750 | 21700 | 1393 |
| 571 | 20240119 | 104300 | 17362953900 | 21750 | 21700 | 21750 | 21700 | 1568 |
| 572 | 20240119 | 104200 | 17328920350 | 21750 | 21700 | 21750 | 21700 | 1037 |
| 573 | 20240119 | 104100 | 17306416050 | 21700 | 21700 | 21750 | 21650 | 450 |
| 574 | 20240119 | 104000 | 17296650250 | 21700 | 21700 | 21750 | 21700 | 2120 |
| 575 | 20240119 | 103900 | 17250639300 | 21700 | 21750 | 21750 | 21700 | 1841 |
| 576 | 20240119 | 103800 | 17210688600 | 21750 | 21750 | 21800 | 21750 | 1525 |
| 577 | 20240119 | 103700 | 17177519800 | 21750 | 21750 | 21800 | 21750 | 1037 |
| 578 | 20240119 | 103600 | 17154959600 | 21750 | 21750 | 21800 | 21750 | 788 |
| 579 | 20240119 | 103500 | 17137818900 | 21750 | 21750 | 21800 | 21750 | 398 |
| 580 | 20240119 | 103400 | 17129155800 | 21750 | 21750 | 21800 | 21750 | 762 |
| 581 | 20240119 | 103300 | 17112561100 | 21750 | 21800 | 21800 | 21700 | 2102 |
| 582 | 20240119 | 103200 | 17066792750 | 21700 | 21750 | 21800 | 21700 | 3597 |
| 583 | 20240119 | 103100 | 16988547350 | 21750 | 21750 | 21800 | 21700 | 1640 |
| 584 | 20240119 | 103000 | 16952922100 | 21750 | 21700 | 21750 | 21700 | 1860 |
| 585 | 20240119 | 102900 | 16912528600 | 21700 | 21800 | 21850 | 21700 | 6608 |
| 586 | 20240119 | 102800 | 16768895950 | 21850 | 21850 | 21850 | 21800 | 310 |
| 587 | 20240119 | 102700 | 16762137250 | 21850 | 21800 | 21850 | 21800 | 963 |
| 588 | 20240119 | 102600 | 16741141350 | 21800 | 21850 | 21850 | 21800 | 1145 |
| 589 | 20240119 | 102500 | 16716159700 | 21850 | 21750 | 21850 | 21750 | 2073 |
| 590 | 20240119 | 102400 | 16670987300 | 21800 | 21850 | 21850 | 21750 | 5719 |
| 591 | 20240119 | 102300 | 16546449700 | 21800 | 21850 | 21850 | 21800 | 2086 |
| 592 | 20240119 | 102200 | 16500946400 | 21800 | 21750 | 21850 | 21750 | 3859 |
| 593 | 20240119 | 102100 | 16416796850 | 21750 | 21800 | 21800 | 21750 | 1946 |
| 594 | 20240119 | 102000 | 16374399150 | 21800 | 21850 | 21850 | 21800 | 3737 |
| 595 | 20240119 | 101900 | 16292876100 | 21800 | 21800 | 21850 | 21800 | 971 |
| 596 | 20240119 | 101800 | 16271668550 | 21800 | 21800 | 21850 | 21800 | 2151 |
| 597 | 20240119 | 101700 | 16224731100 | 21800 | 21850 | 21900 | 21800 | 1025 |
| 598 | 20240119 | 101600 | 16202331400 | 21900 | 21900 | 21950 | 21850 | 11683 |
| 599 | 20240119 | 101500 | 15946633000 | 21950 | 21950 | 21950 | 21900 | 9005 |
| 600 | 20240119 | 101400 | 15748992350 | 21950 | 21950 | 21950 | 21900 | 3369 |
| 601 | 20240119 | 101300 | 15675075800 | 21900 | 21950 | 21950 | 21900 | 616 |
| 602 | 20240119 | 101200 | 15661566050 | 21900 | 21900 | 21950 | 21850 | 14591 |
| 603 | 20240119 | 101100 | 15342043250 | 21900 | 21900 | 21900 | 21850 | 1108 |
| 604 | 20240119 | 101000 | 15317792300 | 21850 | 21850 | 21900 | 21850 | 1413 |
| 605 | 20240119 | 100900 | 15286876000 | 21850 | 21850 | 21900 | 21850 | 1048 |
| 606 | 20240119 | 100800 | 15263976000 | 21900 | 21800 | 21900 | 21800 | 6962 |
| 607 | 20240119 | 100700 | 15111759800 | 21850 | 21850 | 21850 | 21800 | 2526 |
| 608 | 20240119 | 100600 | 15056592850 | 21850 | 21800 | 21850 | 21750 | 5699 |
| 609 | 20240119 | 100500 | 14932226150 | 21800 | 21850 | 21850 | 21800 | 2036 |
| 610 | 20240119 | 100400 | 14887835000 | 21800 | 21850 | 21850 | 21800 | 1427 |
| 611 | 20240119 | 100300 | 14856663350 | 21850 | 21850 | 21900 | 21850 | 1654 |
| 612 | 20240119 | 100200 | 14820518700 | 21900 | 21850 | 21900 | 21800 | 5384 |
| 613 | 20240119 | 100100 | 14702892550 | 21800 | 21800 | 21850 | 21800 | 538 |
| 614 | 20240119 | 100000 | 14691144200 | 21850 | 21800 | 21850 | 21800 | 822 |
| 615 | 20240119 | 095900 | 14673209000 | 21850 | 21750 | 21850 | 21750 | 1220 |
| 616 | 20240119 | 095800 | 14646602800 | 21850 | 21700 | 21850 | 21700 | 5122 |
| 617 | 20240119 | 095700 | 14535111000 | 21750 | 21650 | 21750 | 21600 | 6939 |
| 618 | 20240119 | 095600 | 14384796050 | 21700 | 21700 | 21700 | 21650 | 2573 |
| 619 | 20240119 | 095500 | 14328993050 | 21700 | 21650 | 21750 | 21650 | 3171 |
| 620 | 20240119 | 095400 | 14260276400 | 21700 | 21700 | 21750 | 21650 | 2794 |
| 621 | 20240119 | 095300 | 14199675950 | 21700 | 21700 | 21750 | 21700 | 5333 |
| 622 | 20240119 | 095200 | 14083930750 | 21750 | 21750 | 21750 | 21700 | 4772 |
| 623 | 20240119 | 095100 | 13980238250 | 21800 | 21850 | 21850 | 21750 | 4604 |
| 624 | 20240119 | 095000 | 13879977950 | 21850 | 21850 | 21850 | 21800 | 3164 |
| 625 | 20240119 | 094900 | 13810997200 | 21850 | 21850 | 21900 | 21850 | 2491 |
| 626 | 20240119 | 094800 | 13756568200 | 21850 | 21850 | 21900 | 21850 | 1531 |
| 627 | 20240119 | 094700 | 13723088850 | 21850 | 21850 | 21900 | 21850 | 1233 |
| 628 | 20240119 | 094600 | 13696139450 | 21850 | 21850 | 21900 | 21800 | 5512 |
| 629 | 20240119 | 094500 | 13575586900 | 21800 | 21850 | 21850 | 21800 | 1046 |
| 630 | 20240119 | 094400 | 13552769950 | 21850 | 21850 | 21900 | 21800 | 1605 |
| 631 | 20240119 | 094300 | 13517714200 | 21900 | 21850 | 21900 | 21850 | 1344 |
| 632 | 20240119 | 094200 | 13488296650 | 21850 | 21850 | 21900 | 21850 | 1742 |
| 633 | 20240119 | 094100 | 13450226050 | 21850 | 21850 | 21900 | 21800 | 2654 |
| 634 | 20240119 | 094000 | 13392245250 | 21900 | 21850 | 21900 | 21850 | 3024 |
| 635 | 20240119 | 093900 | 13326164300 | 21900 | 21800 | 21900 | 21800 | 991 |
| 636 | 20240119 | 093800 | 13304500200 | 21900 | 21750 | 21900 | 21750 | 7455 |
| 637 | 20240119 | 093700 | 13142056650 | 21750 | 21800 | 21850 | 21750 | 7651 |
| 638 | 20240119 | 093600 | 12975555450 | 21800 | 21850 | 21900 | 21800 | 5769 |
| 639 | 20240119 | 093500 | 12849586850 | 21900 | 21950 | 21950 | 21850 | 3411 |
| 640 | 20240119 | 093400 | 12774820600 | 21950 | 21950 | 22050 | 21900 | 10751 |
| 641 | 20240119 | 093300 | 12538389750 | 22000 | 22000 | 22050 | 21950 | 9903 |
| 642 | 20240119 | 093200 | 12320440800 | 21950 | 22100 | 22100 | 21850 | 22316 |
| 643 | 20240119 | 093100 | 11829180050 | 22100 | 21950 | 22100 | 21950 | 41312 |
| 644 | 20240119 | 093000 | 10919039600 | 22000 | 21900 | 22000 | 21900 | 19448 |
| 645 | 20240119 | 092900 | 10491744100 | 21900 | 21950 | 21950 | 21900 | 7601 |
| 646 | 20240119 | 092800 | 10324986400 | 21950 | 21850 | 21950 | 21800 | 16125 |
| 647 | 20240119 | 092700 | 9971935700 | 21850 | 21800 | 21900 | 21750 | 3890 |
| 648 | 20240119 | 092600 | 9887040700 | 21800 | 21850 | 21900 | 21800 | 2252 |
| 649 | 20240119 | 092500 | 9837831850 | 21850 | 21700 | 21900 | 21650 | 14841 |
| 650 | 20240119 | 092400 | 9514998050 | 21700 | 21750 | 21800 | 21700 | 7833 |
| 651 | 20240119 | 092300 | 9344930050 | 21800 | 21800 | 21850 | 21750 | 9334 |
| 652 | 20240119 | 092200 | 9141475450 | 21800 | 21850 | 21900 | 21750 | 4241 |
| 653 | 20240119 | 092100 | 9048900000 | 21850 | 21750 | 21900 | 21750 | 12174 |
| 654 | 20240119 | 092000 | 8783337400 | 21750 | 21800 | 21800 | 21750 | 1716 |
| 655 | 20240119 | 091900 | 8745999150 | 21800 | 21800 | 21850 | 21750 | 4786 |
| 656 | 20240119 | 091800 | 8641729300 | 21800 | 21800 | 21850 | 21750 | 4018 |
| 657 | 20240119 | 091700 | 8554103250 | 21750 | 21700 | 21800 | 21650 | 10459 |
| 658 | 20240119 | 091600 | 8327041050 | 21750 | 21800 | 21850 | 21700 | 8204 |
| 659 | 20240119 | 091500 | 8148264550 | 21800 | 21900 | 21950 | 21800 | 12473 |
| 660 | 20240119 | 091400 | 7875338850 | 21900 | 21950 | 21950 | 21900 | 10687 |
| 661 | 20240119 | 091300 | 7640943450 | 21950 | 21950 | 22000 | 21900 | 16678 |
| 662 | 20240119 | 091200 | 7274747850 | 22000 | 21900 | 22000 | 21800 | 23784 |
| 663 | 20240119 | 091100 | 6752766500 | 21900 | 21700 | 21900 | 21650 | 11604 |
| 664 | 20240119 | 091000 | 6500199300 | 21700 | 21800 | 21850 | 21650 | 10332 |
| 665 | 20240119 | 090900 | 6275754100 | 21750 | 21650 | 21850 | 21600 | 52840 |
| 666 | 20240119 | 090800 | 5127974350 | 21650 | 21650 | 21700 | 21600 | 5166 |
| 667 | 20240119 | 090700 | 5016165300 | 21650 | 21650 | 21700 | 21600 | 6112 |
| 668 | 20240119 | 090600 | 4883936600 | 21600 | 21700 | 21700 | 21550 | 12110 |
| 669 | 20240119 | 090500 | 4622080100 | 21700 | 21700 | 21800 | 21650 | 7045 |
| 670 | 20240119 | 090400 | 4469075050 | 21650 | 21650 | 21700 | 21550 | 14218 |
| 671 | 20240119 | 090300 | 4161793800 | 21600 | 21900 | 21900 | 21600 | 16823 |
| 672 | 20240119 | 090200 | 3796348700 | 21900 | 21650 | 21950 | 21550 | 35185 |
| 673 | 20240119 | 090100 | 3031128900 | 21700 | 21850 | 21900 | 21650 | 29245 |
| 674 | 20240119 | 090000 | 2396012800 | 21850 | 21950 | 22100 | 21700 | 109201 |