37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 203800 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 8040 |
| 3 | 20240119 | 203700 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 4 | 20240119 | 203600 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 5 | 20240119 | 203500 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 6 | 20240119 | 203400 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 7 | 20240119 | 203300 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 8 | 20240119 | 203200 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 9 | 20240119 | 203100 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 10 | 20240119 | 203000 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 11 | 20240119 | 202900 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 12 | 20240119 | 202800 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 13 | 20240119 | 202700 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 14 | 20240119 | 202600 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 15 | 20240119 | 202500 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 16 | 20240119 | 202400 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 17 | 20240119 | 202300 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 18 | 20240119 | 202200 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 19 | 20240119 | 202100 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 20 | 20240119 | 202000 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 21 | 20240119 | 201900 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 22 | 20240119 | 201800 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 23 | 20240119 | 201700 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 24 | 20240119 | 201600 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 25 | 20240119 | 201500 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 26 | 20240119 | 201400 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 27 | 20240119 | 201300 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 28 | 20240119 | 201200 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 29 | 20240119 | 201100 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 30 | 20240119 | 201000 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 31 | 20240119 | 200900 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 32 | 20240119 | 200800 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 8040 |
| 33 | 20240119 | 200700 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 34 | 20240119 | 200600 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 35 | 20240119 | 200500 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 36 | 20240119 | 200400 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 37 | 20240119 | 200300 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 38 | 20240119 | 200200 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 39 | 20240119 | 200100 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 40 | 20240119 | 200000 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 41 | 20240119 | 195900 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 42 | 20240119 | 195800 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 43 | 20240119 | 195700 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 44 | 20240119 | 195600 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 45 | 20240119 | 195500 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 46 | 20240119 | 195400 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 47 | 20240119 | 195300 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 48 | 20240119 | 195200 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 49 | 20240119 | 195100 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 50 | 20240119 | 195000 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 51 | 20240119 | 194900 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 52 | 20240119 | 194800 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 53 | 20240119 | 194700 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 54 | 20240119 | 194600 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 55 | 20240119 | 194500 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 56 | 20240119 | 194400 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 57 | 20240119 | 194300 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 58 | 20240119 | 194200 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 59 | 20240119 | 194100 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 60 | 20240119 | 194000 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 61 | 20240119 | 193900 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 62 | 20240119 | 193800 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 8040 |
| 63 | 20240119 | 193700 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 64 | 20240119 | 193600 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 65 | 20240119 | 193500 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 66 | 20240119 | 193400 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 67 | 20240119 | 193300 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 68 | 20240119 | 193200 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 69 | 20240119 | 193100 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 70 | 20240119 | 193000 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 71 | 20240119 | 192900 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 72 | 20240119 | 192800 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 73 | 20240119 | 192700 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 74 | 20240119 | 192600 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 75 | 20240119 | 192500 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 76 | 20240119 | 192400 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 77 | 20240119 | 192300 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 78 | 20240119 | 192200 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 79 | 20240119 | 192100 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 80 | 20240119 | 192000 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 81 | 20240119 | 191900 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 82 | 20240119 | 191800 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 83 | 20240119 | 191700 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 84 | 20240119 | 191600 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 85 | 20240119 | 191500 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 86 | 20240119 | 191400 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 87 | 20240119 | 191300 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 88 | 20240119 | 191200 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 89 | 20240119 | 191100 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 90 | 20240119 | 191000 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 91 | 20240119 | 190900 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 92 | 20240119 | 190800 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 8040 |
| 93 | 20240119 | 190700 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 94 | 20240119 | 190600 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 95 | 20240119 | 190500 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 96 | 20240119 | 190400 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 97 | 20240119 | 190300 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 98 | 20240119 | 190200 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 99 | 20240119 | 190100 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 100 | 20240119 | 190000 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 101 | 20240119 | 185900 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 102 | 20240119 | 185800 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 103 | 20240119 | 185700 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 104 | 20240119 | 185600 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 105 | 20240119 | 185500 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 106 | 20240119 | 185400 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 107 | 20240119 | 185300 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 108 | 20240119 | 185200 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 109 | 20240119 | 185100 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 110 | 20240119 | 185000 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 111 | 20240119 | 184900 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 112 | 20240119 | 184800 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 113 | 20240119 | 184700 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 114 | 20240119 | 184600 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 115 | 20240119 | 184500 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 116 | 20240119 | 184400 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 117 | 20240119 | 184300 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 118 | 20240119 | 184200 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 119 | 20240119 | 184100 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 120 | 20240119 | 184000 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 121 | 20240119 | 183900 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 122 | 20240119 | 183800 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 8040 |
| 123 | 20240119 | 183700 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 124 | 20240119 | 183600 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 125 | 20240119 | 183500 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 126 | 20240119 | 183400 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 127 | 20240119 | 183300 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 128 | 20240119 | 183200 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 129 | 20240119 | 183100 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 130 | 20240119 | 183000 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 131 | 20240119 | 182900 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 132 | 20240119 | 182800 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 133 | 20240119 | 182700 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 134 | 20240119 | 182600 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 135 | 20240119 | 182500 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 136 | 20240119 | 182400 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 137 | 20240119 | 182300 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 138 | 20240119 | 182200 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 139 | 20240119 | 182100 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 140 | 20240119 | 182000 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 141 | 20240119 | 181900 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 142 | 20240119 | 181800 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 143 | 20240119 | 181700 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 144 | 20240119 | 181600 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 145 | 20240119 | 181500 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 146 | 20240119 | 181400 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 147 | 20240119 | 181300 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 148 | 20240119 | 181200 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 149 | 20240119 | 181100 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 150 | 20240119 | 181000 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 151 | 20240119 | 180900 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 152 | 20240119 | 180800 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 8040 |
| 153 | 20240119 | 180700 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 154 | 20240119 | 180600 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 155 | 20240119 | 180500 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 156 | 20240119 | 180400 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 157 | 20240119 | 180300 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 158 | 20240119 | 180200 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 159 | 20240119 | 180100 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 160 | 20240119 | 180000 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 161 | 20240119 | 175900 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 162 | 20240119 | 175800 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 163 | 20240119 | 175700 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 164 | 20240119 | 175600 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 165 | 20240119 | 175500 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 166 | 20240119 | 175400 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 167 | 20240119 | 175300 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 168 | 20240119 | 175200 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 169 | 20240119 | 175100 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 170 | 20240119 | 175000 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 171 | 20240119 | 174900 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 172 | 20240119 | 174800 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 173 | 20240119 | 174700 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 174 | 20240119 | 174600 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 175 | 20240119 | 174500 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 176 | 20240119 | 174400 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 177 | 20240119 | 174300 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 178 | 20240119 | 174200 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 179 | 20240119 | 174100 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 180 | 20240119 | 174000 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 181 | 20240119 | 173900 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 182 | 20240119 | 173800 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 8040 |
| 183 | 20240119 | 173700 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 184 | 20240119 | 173600 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 185 | 20240119 | 173500 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 186 | 20240119 | 173400 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 187 | 20240119 | 173300 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 188 | 20240119 | 173200 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 189 | 20240119 | 173100 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 190 | 20240119 | 173000 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 191 | 20240119 | 172900 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 192 | 20240119 | 172800 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 193 | 20240119 | 172700 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 194 | 20240119 | 172600 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 195 | 20240119 | 172500 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 196 | 20240119 | 172400 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 197 | 20240119 | 172300 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 198 | 20240119 | 172200 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 199 | 20240119 | 172100 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 200 | 20240119 | 172000 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 201 | 20240119 | 171900 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 202 | 20240119 | 171800 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 203 | 20240119 | 171700 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 204 | 20240119 | 171600 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 205 | 20240119 | 171500 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 206 | 20240119 | 171400 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 207 | 20240119 | 171300 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 208 | 20240119 | 171200 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 209 | 20240119 | 171100 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 210 | 20240119 | 171000 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 211 | 20240119 | 170900 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 212 | 20240119 | 170800 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 8040 |
| 213 | 20240119 | 170700 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 214 | 20240119 | 170600 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 215 | 20240119 | 170500 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 216 | 20240119 | 170400 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 217 | 20240119 | 170300 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 218 | 20240119 | 170200 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 219 | 20240119 | 170100 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 220 | 20240119 | 170000 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 221 | 20240119 | 165900 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 222 | 20240119 | 165800 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 223 | 20240119 | 165700 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 224 | 20240119 | 165600 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 225 | 20240119 | 165500 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 226 | 20240119 | 165400 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 227 | 20240119 | 165300 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 228 | 20240119 | 165200 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 229 | 20240119 | 165100 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 230 | 20240119 | 165000 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 231 | 20240119 | 164900 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 232 | 20240119 | 164800 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 233 | 20240119 | 164700 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 234 | 20240119 | 164600 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 235 | 20240119 | 164500 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 236 | 20240119 | 164400 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 237 | 20240119 | 164300 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 238 | 20240119 | 164200 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 239 | 20240119 | 164100 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 240 | 20240119 | 164000 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 241 | 20240119 | 163900 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 242 | 20240119 | 163800 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 8040 |
| 243 | 20240119 | 163700 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 244 | 20240119 | 163600 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 245 | 20240119 | 163500 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 246 | 20240119 | 163400 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 247 | 20240119 | 163300 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 248 | 20240119 | 163200 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 249 | 20240119 | 163100 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 250 | 20240119 | 163000 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 251 | 20240119 | 162900 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 252 | 20240119 | 162800 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 253 | 20240119 | 162700 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 254 | 20240119 | 162600 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 255 | 20240119 | 162500 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 256 | 20240119 | 162400 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 257 | 20240119 | 162300 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 258 | 20240119 | 162200 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 259 | 20240119 | 162100 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 260 | 20240119 | 162000 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 261 | 20240119 | 161900 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 262 | 20240119 | 161800 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 263 | 20240119 | 161700 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 264 | 20240119 | 161600 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 265 | 20240119 | 161500 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 266 | 20240119 | 161400 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 267 | 20240119 | 161300 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 268 | 20240119 | 161200 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 269 | 20240119 | 161100 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 270 | 20240119 | 161000 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 271 | 20240119 | 160900 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 272 | 20240119 | 160800 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 8040 |
| 273 | 20240119 | 160700 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 274 | 20240119 | 160600 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 275 | 20240119 | 160500 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 276 | 20240119 | 160400 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 277 | 20240119 | 160300 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 278 | 20240119 | 160200 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 279 | 20240119 | 160100 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 280 | 20240119 | 160000 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 281 | 20240119 | 155900 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 282 | 20240119 | 155800 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 283 | 20240119 | 155700 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 284 | 20240119 | 155600 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 285 | 20240119 | 155500 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 286 | 20240119 | 155400 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 287 | 20240119 | 155300 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 288 | 20240119 | 155200 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 289 | 20240119 | 155100 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 290 | 20240119 | 155000 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 291 | 20240119 | 154900 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 292 | 20240119 | 154800 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 293 | 20240119 | 154700 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 294 | 20240119 | 154600 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 295 | 20240119 | 154500 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 296 | 20240119 | 154400 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 297 | 20240119 | 154300 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 298 | 20240119 | 154200 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 299 | 20240119 | 154100 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 300 | 20240119 | 154000 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 301 | 20240119 | 153900 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 302 | 20240119 | 153800 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 8040 |
| 303 | 20240119 | 153700 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 304 | 20240119 | 153600 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 305 | 20240119 | 153500 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 306 | 20240119 | 153400 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 307 | 20240119 | 153300 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 308 | 20240119 | 153200 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 309 | 20240119 | 153100 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 310 | 20240119 | 153000 | 5443862200 | 34300 | 34300 | 34300 | 34300 | 8040 |
| 311 | 20240119 | 152900 | 5168090200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 312 | 20240119 | 152800 | 5168090200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 313 | 20240119 | 152700 | 5168090200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 314 | 20240119 | 152600 | 5168090200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 315 | 20240119 | 152500 | 5168090200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 316 | 20240119 | 152400 | 5168090200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 317 | 20240119 | 152300 | 5168090200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 318 | 20240119 | 152200 | 5168090200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 319 | 20240119 | 152100 | 5168090200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 320 | 20240119 | 152000 | 5168090200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 321 | 20240119 | 151900 | 5168090200 | 34350 | 34350 | 34400 | 34300 | 251 |
| 322 | 20240119 | 151800 | 5159472850 | 34350 | 34350 | 34400 | 34300 | 525 |
| 323 | 20240119 | 151700 | 5141436000 | 34350 | 34350 | 34350 | 34300 | 1347 |
| 324 | 20240119 | 151600 | 5095175550 | 34350 | 34350 | 34350 | 34300 | 277 |
| 325 | 20240119 | 151500 | 5085660950 | 34350 | 34300 | 34350 | 34300 | 464 |
| 326 | 20240119 | 151400 | 5069732300 | 34350 | 34350 | 34350 | 34300 | 123 |
| 327 | 20240119 | 151300 | 5065511600 | 34350 | 34300 | 34350 | 34300 | 358 |
| 328 | 20240119 | 151200 | 5053222350 | 34350 | 34300 | 34350 | 34300 | 286 |
| 329 | 20240119 | 151100 | 5043400850 | 34350 | 34300 | 34350 | 34300 | 302 |
| 330 | 20240119 | 151000 | 5033034750 | 34300 | 34350 | 34350 | 34300 | 661 |
| 331 | 20240119 | 150900 | 5010362300 | 34350 | 34300 | 34350 | 34300 | 321 |
| 332 | 20240119 | 150800 | 4999341000 | 34350 | 34300 | 34350 | 34300 | 230 |
| 333 | 20240119 | 150700 | 4991446600 | 34350 | 34300 | 34350 | 34300 | 899 |
| 334 | 20240119 | 150600 | 4960602750 | 34300 | 34250 | 34300 | 34250 | 278 |
| 335 | 20240119 | 150500 | 4951073550 | 34300 | 34300 | 34300 | 34250 | 129 |
| 336 | 20240119 | 150400 | 4946652100 | 34250 | 34250 | 34300 | 34250 | 369 |
| 337 | 20240119 | 150300 | 4934002450 | 34300 | 34250 | 34300 | 34250 | 76 |
| 338 | 20240119 | 150200 | 4931395700 | 34300 | 34300 | 34300 | 34250 | 156 |
| 339 | 20240119 | 150100 | 4926049950 | 34300 | 34300 | 34300 | 34250 | 267 |
| 340 | 20240119 | 150000 | 4916897600 | 34300 | 34250 | 34300 | 34250 | 200 |
| 341 | 20240119 | 145900 | 4910042100 | 34300 | 34250 | 34300 | 34250 | 221 |
| 342 | 20240119 | 145800 | 4902468700 | 34250 | 34300 | 34300 | 34250 | 489 |
| 343 | 20240119 | 145700 | 4885719200 | 34300 | 34300 | 34300 | 34300 | 131 |
| 344 | 20240119 | 145600 | 4881225900 | 34300 | 34300 | 34300 | 34300 | 227 |
| 345 | 20240119 | 145500 | 4873439800 | 34300 | 34250 | 34300 | 34200 | 295 |
| 346 | 20240119 | 145400 | 4863339600 | 34300 | 34250 | 34300 | 34250 | 678 |
| 347 | 20240119 | 145300 | 4840117950 | 34250 | 34250 | 34250 | 34200 | 184 |
| 348 | 20240119 | 145200 | 4833817450 | 34250 | 34250 | 34250 | 34200 | 367 |
| 349 | 20240119 | 145100 | 4821262900 | 34250 | 34250 | 34250 | 34200 | 203 |
| 350 | 20240119 | 145000 | 4814315150 | 34250 | 34250 | 34250 | 34250 | 57 |
| 351 | 20240119 | 144900 | 4812362900 | 34250 | 34250 | 34250 | 34250 | 246 |
| 352 | 20240119 | 144800 | 4803937400 | 34250 | 34300 | 34300 | 34250 | 227 |
| 353 | 20240119 | 144700 | 4796159750 | 34250 | 34300 | 34300 | 34250 | 289 |
| 354 | 20240119 | 144600 | 4786247100 | 34300 | 34300 | 34300 | 34200 | 121 |
| 355 | 20240119 | 144500 | 4782103350 | 34300 | 34300 | 34300 | 34200 | 87 |
| 356 | 20240119 | 144400 | 4779122050 | 34150 | 34250 | 34300 | 34150 | 491 |
| 357 | 20240119 | 144300 | 4762323100 | 34250 | 34250 | 34250 | 34250 | 81 |
| 358 | 20240119 | 144200 | 4759548850 | 34250 | 34250 | 34250 | 34200 | 41 |
| 359 | 20240119 | 144100 | 4758145350 | 34250 | 34150 | 34250 | 34150 | 173 |
| 360 | 20240119 | 144000 | 4752230850 | 34150 | 34200 | 34250 | 34150 | 245 |
| 361 | 20240119 | 143900 | 4743857500 | 34250 | 34200 | 34250 | 34200 | 161 |
| 362 | 20240119 | 143800 | 4738345150 | 34200 | 34250 | 34250 | 34200 | 116 |
| 363 | 20240119 | 143700 | 4734372950 | 34250 | 34250 | 34250 | 34150 | 406 |
| 364 | 20240119 | 143600 | 4720480350 | 34150 | 34250 | 34250 | 34150 | 266 |
| 365 | 20240119 | 143500 | 4711383150 | 34250 | 34250 | 34250 | 34250 | 61 |
| 366 | 20240119 | 143400 | 4709293900 | 34250 | 34250 | 34250 | 34250 | 21 |
| 367 | 20240119 | 143300 | 4708574650 | 34200 | 34250 | 34250 | 34200 | 413 |
| 368 | 20240119 | 143200 | 4694439000 | 34250 | 34200 | 34250 | 34200 | 169 |
| 369 | 20240119 | 143100 | 4688650950 | 34250 | 34250 | 34250 | 34250 | 76 |
| 370 | 20240119 | 143000 | 4686047950 | 34250 | 34250 | 34250 | 34150 | 376 |
| 371 | 20240119 | 142900 | 4673179100 | 34200 | 34250 | 34250 | 34200 | 244 |
| 372 | 20240119 | 142800 | 4664830500 | 34250 | 34250 | 34250 | 34250 | 78 |
| 373 | 20240119 | 142700 | 4662159000 | 34250 | 34250 | 34250 | 34200 | 89 |
| 374 | 20240119 | 142600 | 4659111250 | 34200 | 34200 | 34250 | 34200 | 176 |
| 375 | 20240119 | 142500 | 4653090050 | 34200 | 34200 | 34250 | 34150 | 354 |
| 376 | 20240119 | 142400 | 4640983650 | 34200 | 34200 | 34200 | 34200 | 135 |
| 377 | 20240119 | 142300 | 4636366650 | 34100 | 34200 | 34200 | 34100 | 400 |
| 378 | 20240119 | 142200 | 4622695350 | 34200 | 34150 | 34200 | 34150 | 20 |
| 379 | 20240119 | 142100 | 4622011400 | 34200 | 34200 | 34200 | 34150 | 104 |
| 380 | 20240119 | 142000 | 4618456100 | 34150 | 34100 | 34200 | 34100 | 1253 |
| 381 | 20240119 | 141900 | 4575698500 | 34100 | 34150 | 34150 | 34100 | 142 |
| 382 | 20240119 | 141800 | 4570854200 | 34150 | 34150 | 34150 | 34100 | 165 |
| 383 | 20240119 | 141700 | 4565224850 | 34150 | 34150 | 34150 | 34150 | 78 |
| 384 | 20240119 | 141600 | 4562561150 | 34150 | 34100 | 34150 | 34100 | 484 |
| 385 | 20240119 | 141500 | 4546042800 | 34150 | 34150 | 34150 | 34100 | 239 |
| 386 | 20240119 | 141400 | 4537891300 | 34100 | 34100 | 34150 | 34100 | 220 |
| 387 | 20240119 | 141300 | 4530385450 | 34150 | 34100 | 34150 | 34100 | 384 |
| 388 | 20240119 | 141200 | 4517288050 | 34100 | 34100 | 34150 | 34100 | 541 |
| 389 | 20240119 | 141100 | 4498837050 | 34150 | 34100 | 34150 | 34050 | 314 |
| 390 | 20240119 | 141000 | 4488129600 | 34150 | 34100 | 34150 | 34100 | 1080 |
| 391 | 20240119 | 140900 | 4451295350 | 34150 | 34100 | 34150 | 34100 | 485 |
| 392 | 20240119 | 140800 | 4434740450 | 34100 | 34100 | 34150 | 34100 | 489 |
| 393 | 20240119 | 140700 | 4418062550 | 34100 | 34150 | 34150 | 34100 | 563 |
| 394 | 20240119 | 140600 | 4398850900 | 34150 | 34150 | 34200 | 34150 | 800 |
| 395 | 20240119 | 140500 | 4371527300 | 34150 | 34200 | 34200 | 34150 | 283 |
| 396 | 20240119 | 140400 | 4361859650 | 34200 | 34200 | 34200 | 34150 | 221 |
| 397 | 20240119 | 140300 | 4354308400 | 34200 | 34150 | 34200 | 34150 | 536 |
| 398 | 20240119 | 140200 | 4336003500 | 34200 | 34200 | 34200 | 34150 | 319 |
| 399 | 20240119 | 140100 | 4325096300 | 34150 | 34200 | 34200 | 34150 | 239 |
| 400 | 20240119 | 140000 | 4316931050 | 34200 | 34200 | 34250 | 34200 | 1199 |
| 401 | 20240119 | 135900 | 4275922300 | 34200 | 34250 | 34250 | 34200 | 1103 |
| 402 | 20240119 | 135800 | 4238187150 | 34250 | 34200 | 34250 | 34200 | 222 |
| 403 | 20240119 | 135700 | 4230591300 | 34250 | 34250 | 34250 | 34200 | 306 |
| 404 | 20240119 | 135600 | 4220115250 | 34250 | 34200 | 34250 | 34200 | 72 |
| 405 | 20240119 | 135500 | 4217650850 | 34250 | 34200 | 34250 | 34200 | 435 |
| 406 | 20240119 | 135400 | 4202762600 | 34200 | 34250 | 34250 | 34200 | 409 |
| 407 | 20240119 | 135300 | 4188773950 | 34250 | 34250 | 34250 | 34200 | 254 |
| 408 | 20240119 | 135200 | 4180075600 | 34250 | 34250 | 34250 | 34200 | 173 |
| 409 | 20240119 | 135100 | 4174152200 | 34250 | 34200 | 34250 | 34200 | 1091 |
| 410 | 20240119 | 135000 | 4136790750 | 34200 | 34200 | 34250 | 34200 | 235 |
| 411 | 20240119 | 134900 | 4128753400 | 34250 | 34200 | 34250 | 34200 | 173 |
| 412 | 20240119 | 134800 | 4122831850 | 34200 | 34200 | 34250 | 34200 | 364 |
| 413 | 20240119 | 134700 | 4110370100 | 34200 | 34200 | 34250 | 34200 | 292 |
| 414 | 20240119 | 134600 | 4100379250 | 34250 | 34250 | 34250 | 34200 | 81 |
| 415 | 20240119 | 134500 | 4097607550 | 34200 | 34200 | 34250 | 34200 | 112 |
| 416 | 20240119 | 134400 | 4093775950 | 34250 | 34200 | 34250 | 34200 | 24 |
| 417 | 20240119 | 134300 | 4092955100 | 34250 | 34250 | 34300 | 34250 | 57 |
| 418 | 20240119 | 134200 | 4091002750 | 34250 | 34250 | 34250 | 34250 | 111 |
| 419 | 20240119 | 134100 | 4087201000 | 34200 | 34200 | 34300 | 34200 | 1791 |
| 420 | 20240119 | 134000 | 4025860100 | 34200 | 34200 | 34200 | 34200 | 198 |
| 421 | 20240119 | 133900 | 4019088500 | 34200 | 34200 | 34250 | 34200 | 123 |
| 422 | 20240119 | 133800 | 4014881400 | 34250 | 34250 | 34300 | 34250 | 1188 |
| 423 | 20240119 | 133700 | 3974192250 | 34300 | 34250 | 34300 | 34250 | 92 |
| 424 | 20240119 | 133600 | 3971041100 | 34250 | 34300 | 34300 | 34250 | 291 |
| 425 | 20240119 | 133500 | 3961074200 | 34250 | 34300 | 34300 | 34250 | 388 |
| 426 | 20240119 | 133400 | 3947775800 | 34250 | 34300 | 34300 | 34250 | 313 |
| 427 | 20240119 | 133300 | 3937042850 | 34250 | 34300 | 34300 | 34250 | 48 |
| 428 | 20240119 | 133200 | 3935398800 | 34250 | 34250 | 34300 | 34250 | 270 |
| 429 | 20240119 | 133100 | 3926151050 | 34250 | 34250 | 34300 | 34250 | 214 |
| 430 | 20240119 | 133000 | 3918819400 | 34250 | 34300 | 34300 | 34250 | 120 |
| 431 | 20240119 | 132900 | 3914708100 | 34300 | 34300 | 34300 | 34250 | 203 |
| 432 | 20240119 | 132800 | 3907753150 | 34300 | 34350 | 34350 | 34300 | 367 |
| 433 | 20240119 | 132700 | 3895164400 | 34300 | 34300 | 34350 | 34300 | 354 |
| 434 | 20240119 | 132600 | 3883007600 | 34350 | 34300 | 34350 | 34300 | 81 |
| 435 | 20240119 | 132500 | 3880229150 | 34300 | 34300 | 34300 | 34300 | 218 |
| 436 | 20240119 | 132400 | 3872751750 | 34300 | 34350 | 34400 | 34300 | 105 |
| 437 | 20240119 | 132300 | 3869146150 | 34350 | 34400 | 34400 | 34300 | 197 |
| 438 | 20240119 | 132200 | 3862371850 | 34400 | 34350 | 34400 | 34300 | 1119 |
| 439 | 20240119 | 132100 | 3823962400 | 34350 | 34350 | 34400 | 34350 | 91 |
| 440 | 20240119 | 132000 | 3820835050 | 34400 | 34350 | 34400 | 34300 | 342 |
| 441 | 20240119 | 131900 | 3809086250 | 34350 | 34350 | 34350 | 34300 | 95 |
| 442 | 20240119 | 131800 | 3805825950 | 34300 | 34250 | 34300 | 34250 | 292 |
| 443 | 20240119 | 131700 | 3795817750 | 34250 | 34300 | 34300 | 34250 | 275 |
| 444 | 20240119 | 131600 | 3786398800 | 34250 | 34300 | 34300 | 34250 | 190 |
| 445 | 20240119 | 131500 | 3779887850 | 34300 | 34250 | 34350 | 34250 | 319 |
| 446 | 20240119 | 131400 | 3768961600 | 34250 | 34350 | 34350 | 34250 | 109 |
| 447 | 20240119 | 131300 | 3765221200 | 34350 | 34300 | 34350 | 34300 | 503 |
| 448 | 20240119 | 131200 | 3747968150 | 34300 | 34300 | 34300 | 34250 | 941 |
| 449 | 20240119 | 131100 | 3715737250 | 34250 | 34250 | 34300 | 34250 | 342 |
| 450 | 20240119 | 131000 | 3704018200 | 34300 | 34300 | 34300 | 34250 | 132 |
| 451 | 20240119 | 130900 | 3699496950 | 34250 | 34250 | 34300 | 34250 | 66 |
| 452 | 20240119 | 130800 | 3697236100 | 34300 | 34350 | 34350 | 34250 | 13 |
| 453 | 20240119 | 130700 | 3696790000 | 34350 | 34250 | 34350 | 34250 | 103 |
| 454 | 20240119 | 130600 | 3693261950 | 34250 | 34300 | 34400 | 34250 | 1177 |
| 455 | 20240119 | 130500 | 3652898500 | 34250 | 34250 | 34300 | 34250 | 120 |
| 456 | 20240119 | 130400 | 3648787900 | 34250 | 34250 | 34300 | 34250 | 189 |
| 457 | 20240119 | 130300 | 3642314050 | 34250 | 34250 | 34250 | 34250 | 205 |
| 458 | 20240119 | 130200 | 3635292800 | 34250 | 34250 | 34250 | 34250 | 78 |
| 459 | 20240119 | 130100 | 3632621300 | 34250 | 34250 | 34250 | 34250 | 67 |
| 460 | 20240119 | 130000 | 3630326550 | 34250 | 34250 | 34300 | 34250 | 241 |
| 461 | 20240119 | 125900 | 3622072150 | 34300 | 34300 | 34300 | 34300 | 252 |
| 462 | 20240119 | 125800 | 3613428550 | 34250 | 34250 | 34250 | 34250 | 88 |
| 463 | 20240119 | 125700 | 3610414550 | 34250 | 34300 | 34300 | 34250 | 269 |
| 464 | 20240119 | 125600 | 3601201000 | 34250 | 34250 | 34250 | 34250 | 36 |
| 465 | 20240119 | 125500 | 3599968000 | 34250 | 34250 | 34250 | 34250 | 23 |
| 466 | 20240119 | 125400 | 3599180250 | 34300 | 34250 | 34300 | 34250 | 208 |
| 467 | 20240119 | 125300 | 3592056200 | 34250 | 34300 | 34300 | 34250 | 139 |
| 468 | 20240119 | 125200 | 3587295300 | 34250 | 34300 | 34350 | 34250 | 366 |
| 469 | 20240119 | 125100 | 3574740000 | 34250 | 34300 | 34300 | 34250 | 60 |
| 470 | 20240119 | 125000 | 3572684500 | 34250 | 34350 | 34350 | 34250 | 655 |
| 471 | 20240119 | 124900 | 3550218000 | 34350 | 34300 | 34450 | 34300 | 1542 |
| 472 | 20240119 | 124800 | 3497254300 | 34250 | 34250 | 34300 | 34250 | 258 |
| 473 | 20240119 | 124700 | 3488417450 | 34300 | 34250 | 34300 | 34250 | 43 |
| 474 | 20240119 | 124600 | 3486943700 | 34300 | 34250 | 34300 | 34250 | 688 |
| 475 | 20240119 | 124500 | 3463378250 | 34300 | 34300 | 34300 | 34250 | 287 |
| 476 | 20240119 | 124400 | 3453535400 | 34250 | 34250 | 34250 | 34250 | 50 |
| 477 | 20240119 | 124300 | 3451822900 | 34250 | 34250 | 34250 | 34250 | 180 |
| 478 | 20240119 | 124200 | 3445657900 | 34250 | 34250 | 34300 | 34250 | 250 |
| 479 | 20240119 | 124100 | 3437095350 | 34300 | 34300 | 34300 | 34300 | 15 |
| 480 | 20240119 | 124000 | 3436580850 | 34300 | 34300 | 34300 | 34300 | 106 |
| 481 | 20240119 | 123900 | 3432945050 | 34300 | 34300 | 34300 | 34300 | 123 |
| 482 | 20240119 | 123800 | 3428726150 | 34350 | 34350 | 34350 | 34300 | 329 |
| 483 | 20240119 | 123700 | 3417426800 | 34300 | 34300 | 34300 | 34300 | 208 |
| 484 | 20240119 | 123600 | 3410292400 | 34300 | 34300 | 34300 | 34250 | 394 |
| 485 | 20240119 | 123500 | 3396779350 | 34300 | 34300 | 34300 | 34300 | 205 |
| 486 | 20240119 | 123400 | 3389747850 | 34350 | 34300 | 34350 | 34300 | 48 |
| 487 | 20240119 | 123300 | 3388099850 | 34350 | 34350 | 34350 | 34300 | 86 |
| 488 | 20240119 | 123200 | 3385148950 | 34350 | 34300 | 34350 | 34300 | 66 |
| 489 | 20240119 | 123100 | 3382883000 | 34300 | 34300 | 34350 | 34300 | 544 |
| 490 | 20240119 | 123000 | 3364210350 | 34300 | 34300 | 34350 | 34300 | 102 |
| 491 | 20240119 | 122900 | 3360711300 | 34300 | 34300 | 34300 | 34300 | 85 |
| 492 | 20240119 | 122800 | 3357795800 | 34300 | 34300 | 34350 | 34300 | 168 |
| 493 | 20240119 | 122700 | 3352033100 | 34350 | 34350 | 34350 | 34350 | 26 |
| 494 | 20240119 | 122600 | 3351140000 | 34350 | 34300 | 34350 | 34300 | 26 |
| 495 | 20240119 | 122500 | 3350248100 | 34300 | 34300 | 34300 | 34300 | 73 |
| 496 | 20240119 | 122400 | 3347744200 | 34250 | 34300 | 34300 | 34250 | 1541 |
| 497 | 20240119 | 122300 | 3294892900 | 34250 | 34300 | 34300 | 34250 | 52 |
| 498 | 20240119 | 122200 | 3293111850 | 34300 | 34250 | 34300 | 34250 | 120 |
| 499 | 20240119 | 122100 | 3289001700 | 34250 | 34300 | 34300 | 34250 | 376 |
| 500 | 20240119 | 122000 | 3276121600 | 34250 | 34300 | 34300 | 34250 | 420 |
| 501 | 20240119 | 121900 | 3261718500 | 34250 | 34300 | 34300 | 34250 | 75 |
| 502 | 20240119 | 121800 | 3259149300 | 34250 | 34250 | 34250 | 34250 | 23 |
| 503 | 20240119 | 121700 | 3258361550 | 34250 | 34300 | 34300 | 34250 | 412 |
| 504 | 20240119 | 121600 | 3244236750 | 34250 | 34300 | 34300 | 34250 | 123 |
| 505 | 20240119 | 121500 | 3240023900 | 34250 | 34250 | 34300 | 34250 | 111 |
| 506 | 20240119 | 121400 | 3236221950 | 34250 | 34250 | 34250 | 34250 | 163 |
| 507 | 20240119 | 121300 | 3230639200 | 34250 | 34250 | 34250 | 34250 | 57 |
| 508 | 20240119 | 121200 | 3228686950 | 34250 | 34300 | 34300 | 34250 | 75 |
| 509 | 20240119 | 121100 | 3226117400 | 34300 | 34250 | 34300 | 34250 | 58 |
| 510 | 20240119 | 121000 | 3224130050 | 34250 | 34250 | 34300 | 34250 | 482 |
| 511 | 20240119 | 120900 | 3207607450 | 34250 | 34250 | 34250 | 34250 | 86 |
| 512 | 20240119 | 120800 | 3204661950 | 34250 | 34250 | 34250 | 34250 | 44 |
| 513 | 20240119 | 120700 | 3203154950 | 34250 | 34250 | 34300 | 34250 | 1170 |
| 514 | 20240119 | 120600 | 3163078600 | 34250 | 34300 | 34350 | 34250 | 152 |
| 515 | 20240119 | 120500 | 3157866300 | 34300 | 34300 | 34350 | 34300 | 215 |
| 516 | 20240119 | 120400 | 3150491750 | 34300 | 34350 | 34350 | 34300 | 78 |
| 517 | 20240119 | 120300 | 3147815450 | 34300 | 34350 | 34350 | 34300 | 426 |
| 518 | 20240119 | 120200 | 3133190250 | 34300 | 34300 | 34350 | 34300 | 159 |
| 519 | 20240119 | 120100 | 3127736500 | 34350 | 34300 | 34350 | 34300 | 109 |
| 520 | 20240119 | 120000 | 3123997700 | 34300 | 34300 | 34350 | 34300 | 68 |
| 521 | 20240119 | 115900 | 3121665050 | 34300 | 34300 | 34300 | 34300 | 232 |
| 522 | 20240119 | 115800 | 3113707450 | 34300 | 34350 | 34350 | 34300 | 139 |
| 523 | 20240119 | 115700 | 3108933950 | 34300 | 34300 | 34300 | 34300 | 115 |
| 524 | 20240119 | 115600 | 3104989450 | 34300 | 34300 | 34350 | 34300 | 519 |
| 525 | 20240119 | 115500 | 3087173300 | 34350 | 34350 | 34350 | 34350 | 1 |
| 526 | 20240119 | 115400 | 3087138950 | 34300 | 34300 | 34300 | 34300 | 115 |
| 527 | 20240119 | 115300 | 3083194450 | 34300 | 34300 | 34300 | 34300 | 23 |
| 528 | 20240119 | 115200 | 3082405550 | 34300 | 34300 | 34350 | 34300 | 744 |
| 529 | 20240119 | 115100 | 3056885950 | 34350 | 34350 | 34350 | 34350 | 7 |
| 530 | 20240119 | 115000 | 3056645500 | 34400 | 34350 | 34400 | 34350 | 165 |
| 531 | 20240119 | 114900 | 3050972750 | 34350 | 34350 | 34450 | 34350 | 675 |
| 532 | 20240119 | 114800 | 3027769350 | 34300 | 34350 | 34350 | 34300 | 699 |
| 533 | 20240119 | 114700 | 3003782500 | 34350 | 34350 | 34350 | 34350 | 55 |
| 534 | 20240119 | 114600 | 3001893250 | 34350 | 34350 | 34350 | 34350 | 173 |
| 535 | 20240119 | 114500 | 2995950700 | 34350 | 34350 | 34400 | 34350 | 138 |
| 536 | 20240119 | 114400 | 2991210200 | 34350 | 34350 | 34400 | 34350 | 95 |
| 537 | 20240119 | 114300 | 2987946550 | 34350 | 34350 | 34350 | 34350 | 138 |
| 538 | 20240119 | 114200 | 2983206250 | 34400 | 34350 | 34400 | 34350 | 362 |
| 539 | 20240119 | 114100 | 2970756700 | 34300 | 34400 | 34400 | 34300 | 179 |
| 540 | 20240119 | 114000 | 2964608200 | 34350 | 34350 | 34350 | 34350 | 57 |
| 541 | 20240119 | 113900 | 2962650250 | 34350 | 34400 | 34400 | 34350 | 306 |
| 542 | 20240119 | 113800 | 2952129000 | 34400 | 34400 | 34450 | 34400 | 297 |
| 543 | 20240119 | 113700 | 2941911800 | 34400 | 34400 | 34450 | 34400 | 233 |
| 544 | 20240119 | 113600 | 2933895950 | 34400 | 34400 | 34400 | 34400 | 175 |
| 545 | 20240119 | 113500 | 2927875950 | 34450 | 34450 | 34450 | 34400 | 330 |
| 546 | 20240119 | 113400 | 2916508600 | 34400 | 34400 | 34450 | 34400 | 235 |
| 547 | 20240119 | 113300 | 2908424250 | 34400 | 34400 | 34450 | 34400 | 30 |
| 548 | 20240119 | 113200 | 2907392150 | 34400 | 34450 | 34450 | 34400 | 198 |
| 549 | 20240119 | 113100 | 2900580850 | 34400 | 34400 | 34450 | 34400 | 78 |
| 550 | 20240119 | 113000 | 2897897200 | 34400 | 34450 | 34450 | 34400 | 140 |
| 551 | 20240119 | 112900 | 2893079200 | 34450 | 34400 | 34450 | 34400 | 151 |
| 552 | 20240119 | 112800 | 2887883350 | 34400 | 34400 | 34400 | 34350 | 437 |
| 553 | 20240119 | 112700 | 2872851700 | 34400 | 34400 | 34400 | 34350 | 108 |
| 554 | 20240119 | 112600 | 2869141500 | 34400 | 34450 | 34450 | 34400 | 50 |
| 555 | 20240119 | 112500 | 2867421100 | 34450 | 34400 | 34450 | 34400 | 55 |
| 556 | 20240119 | 112400 | 2865529000 | 34400 | 34400 | 34400 | 34400 | 24 |
| 557 | 20240119 | 112300 | 2864703400 | 34450 | 34450 | 34450 | 34400 | 241 |
| 558 | 20240119 | 112200 | 2856407750 | 34450 | 34400 | 34450 | 34400 | 384 |
| 559 | 20240119 | 112100 | 2843187900 | 34450 | 34450 | 34450 | 34400 | 422 |
| 560 | 20240119 | 112000 | 2828652950 | 34450 | 34400 | 34450 | 34350 | 918 |
| 561 | 20240119 | 111900 | 2797059450 | 34400 | 34300 | 34400 | 34300 | 72 |
| 562 | 20240119 | 111800 | 2794587200 | 34300 | 34300 | 34400 | 34300 | 123 |
| 563 | 20240119 | 111700 | 2790364050 | 34300 | 34350 | 34400 | 34300 | 278 |
| 564 | 20240119 | 111600 | 2780816400 | 34350 | 34350 | 34350 | 34350 | 183 |
| 565 | 20240119 | 111500 | 2774530350 | 34350 | 34350 | 34400 | 34350 | 39 |
| 566 | 20240119 | 111400 | 2773190600 | 34350 | 34300 | 34350 | 34300 | 24 |
| 567 | 20240119 | 111300 | 2772366450 | 34300 | 34350 | 34350 | 34300 | 228 |
| 568 | 20240119 | 111200 | 2764545350 | 34350 | 34300 | 34350 | 34250 | 761 |
| 569 | 20240119 | 111100 | 2738410050 | 34300 | 34300 | 34350 | 34300 | 180 |
| 570 | 20240119 | 111000 | 2732235850 | 34300 | 34300 | 34350 | 34300 | 115 |
| 571 | 20240119 | 110900 | 2728290900 | 34350 | 34300 | 34350 | 34300 | 161 |
| 572 | 20240119 | 110800 | 2722768400 | 34350 | 34300 | 34350 | 34300 | 274 |
| 573 | 20240119 | 110700 | 2713369800 | 34300 | 34350 | 34350 | 34300 | 74 |
| 574 | 20240119 | 110600 | 2710831400 | 34300 | 34300 | 34350 | 34300 | 661 |
| 575 | 20240119 | 110500 | 2688154100 | 34300 | 34400 | 34400 | 34300 | 213 |
| 576 | 20240119 | 110400 | 2680840350 | 34350 | 34400 | 34400 | 34350 | 170 |
| 577 | 20240119 | 110300 | 2675000600 | 34350 | 34350 | 34400 | 34350 | 252 |
| 578 | 20240119 | 110200 | 2666344300 | 34400 | 34350 | 34400 | 34350 | 261 |
| 579 | 20240119 | 110100 | 2657373900 | 34350 | 34350 | 34350 | 34350 | 111 |
| 580 | 20240119 | 110000 | 2653561050 | 34400 | 34350 | 34400 | 34300 | 118 |
| 581 | 20240119 | 105900 | 2649508450 | 34300 | 34350 | 34400 | 34300 | 115 |
| 582 | 20240119 | 105800 | 2645562050 | 34350 | 34250 | 34350 | 34250 | 1059 |
| 583 | 20240119 | 105700 | 2609238000 | 34250 | 34250 | 34300 | 34250 | 217 |
| 584 | 20240119 | 105600 | 2601804100 | 34300 | 34250 | 34300 | 34250 | 115 |
| 585 | 20240119 | 105500 | 2597864350 | 34300 | 34300 | 34300 | 34200 | 1302 |
| 586 | 20240119 | 105400 | 2553272850 | 34300 | 34250 | 34300 | 34250 | 270 |
| 587 | 20240119 | 105300 | 2544014050 | 34250 | 34300 | 34300 | 34250 | 581 |
| 588 | 20240119 | 105200 | 2524087500 | 34300 | 34300 | 34350 | 34300 | 170 |
| 589 | 20240119 | 105100 | 2518256300 | 34300 | 34300 | 34350 | 34300 | 239 |
| 590 | 20240119 | 105000 | 2510058350 | 34300 | 34350 | 34350 | 34300 | 187 |
| 591 | 20240119 | 104900 | 2503640200 | 34350 | 34350 | 34400 | 34350 | 1184 |
| 592 | 20240119 | 104800 | 2462969300 | 34350 | 34400 | 34400 | 34350 | 129 |
| 593 | 20240119 | 104700 | 2458537600 | 34350 | 34350 | 34350 | 34350 | 216 |
| 594 | 20240119 | 104600 | 2451118000 | 34350 | 34350 | 34400 | 34350 | 92 |
| 595 | 20240119 | 104500 | 2447957750 | 34350 | 34400 | 34400 | 34350 | 151 |
| 596 | 20240119 | 104400 | 2442769350 | 34400 | 34400 | 34400 | 34350 | 198 |
| 597 | 20240119 | 104300 | 2435967500 | 34350 | 34350 | 34400 | 34350 | 76 |
| 598 | 20240119 | 104200 | 2433356850 | 34350 | 34350 | 34400 | 34350 | 422 |
| 599 | 20240119 | 104100 | 2418858550 | 34350 | 34350 | 34350 | 34350 | 260 |
| 600 | 20240119 | 104000 | 2409927550 | 34350 | 34400 | 34400 | 34350 | 519 |
| 601 | 20240119 | 103900 | 2392099600 | 34400 | 34350 | 34400 | 34350 | 150 |
| 602 | 20240119 | 103800 | 2386946500 | 34350 | 34350 | 34350 | 34350 | 23 |
| 603 | 20240119 | 103700 | 2386156450 | 34400 | 34400 | 34400 | 34350 | 195 |
| 604 | 20240119 | 103600 | 2379455250 | 34350 | 34400 | 34400 | 34350 | 131 |
| 605 | 20240119 | 103500 | 2374954800 | 34400 | 34350 | 34400 | 34350 | 960 |
| 606 | 20240119 | 103400 | 2341933750 | 34350 | 34350 | 34350 | 34350 | 74 |
| 607 | 20240119 | 103300 | 2339391850 | 34350 | 34350 | 34400 | 34350 | 195 |
| 608 | 20240119 | 103200 | 2332693500 | 34300 | 34300 | 34350 | 34300 | 1255 |
| 609 | 20240119 | 103100 | 2289640150 | 34300 | 34300 | 34300 | 34250 | 245 |
| 610 | 20240119 | 103000 | 2281237850 | 34250 | 34250 | 34250 | 34250 | 618 |
| 611 | 20240119 | 102900 | 2260071350 | 34250 | 34300 | 34300 | 34250 | 222 |
| 612 | 20240119 | 102800 | 2252467650 | 34300 | 34250 | 34300 | 34200 | 285 |
| 613 | 20240119 | 102700 | 2242704500 | 34250 | 34250 | 34300 | 34250 | 945 |
| 614 | 20240119 | 102600 | 2210338200 | 34250 | 34250 | 34300 | 34250 | 276 |
| 615 | 20240119 | 102500 | 2200884050 | 34250 | 34300 | 34300 | 34250 | 294 |
| 616 | 20240119 | 102400 | 2190811500 | 34300 | 34250 | 34300 | 34250 | 134 |
| 617 | 20240119 | 102300 | 2186221700 | 34250 | 34250 | 34300 | 34250 | 102 |
| 618 | 20240119 | 102200 | 2182727850 | 34250 | 34300 | 34300 | 34250 | 1176 |
| 619 | 20240119 | 102100 | 2142400450 | 34350 | 34300 | 34350 | 34300 | 329 |
| 620 | 20240119 | 102000 | 2131105550 | 34300 | 34300 | 34350 | 34300 | 283 |
| 621 | 20240119 | 101900 | 2121393450 | 34300 | 34350 | 34350 | 34300 | 238 |
| 622 | 20240119 | 101800 | 2113229400 | 34350 | 34350 | 34400 | 34300 | 917 |
| 623 | 20240119 | 101700 | 2081733700 | 34400 | 34350 | 34400 | 34350 | 162 |
| 624 | 20240119 | 101600 | 2076168700 | 34400 | 34400 | 34400 | 34350 | 3020 |
| 625 | 20240119 | 101500 | 1972304300 | 34400 | 34450 | 34450 | 34400 | 829 |
| 626 | 20240119 | 101400 | 1943767750 | 34400 | 34400 | 34450 | 34400 | 230 |
| 627 | 20240119 | 101300 | 1935855600 | 34400 | 34400 | 34450 | 34400 | 648 |
| 628 | 20240119 | 101200 | 1913564350 | 34400 | 34400 | 34400 | 34400 | 90 |
| 629 | 20240119 | 101100 | 1910468350 | 34400 | 34500 | 34500 | 34400 | 282 |
| 630 | 20240119 | 101000 | 1900762200 | 34500 | 34450 | 34500 | 34400 | 3434 |
| 631 | 20240119 | 100900 | 1782477150 | 34450 | 34450 | 34450 | 34450 | 85 |
| 632 | 20240119 | 100800 | 1779548900 | 34450 | 34450 | 34500 | 34450 | 213 |
| 633 | 20240119 | 100700 | 1772210750 | 34450 | 34500 | 34500 | 34450 | 253 |
| 634 | 20240119 | 100600 | 1763494350 | 34450 | 34450 | 34500 | 34450 | 1317 |
| 635 | 20240119 | 100500 | 1718123450 | 34500 | 34500 | 34500 | 34450 | 392 |
| 636 | 20240119 | 100400 | 1704604000 | 34450 | 34450 | 34500 | 34450 | 340 |
| 637 | 20240119 | 100300 | 1692883050 | 34450 | 34500 | 34500 | 34450 | 189 |
| 638 | 20240119 | 100200 | 1686367350 | 34500 | 34500 | 34550 | 34500 | 569 |
| 639 | 20240119 | 100100 | 1666736200 | 34500 | 34500 | 34550 | 34500 | 335 |
| 640 | 20240119 | 100000 | 1655178650 | 34500 | 34500 | 34550 | 34500 | 120 |
| 641 | 20240119 | 095900 | 1651038550 | 34500 | 34500 | 34550 | 34500 | 348 |
| 642 | 20240119 | 095800 | 1639031050 | 34500 | 34500 | 34500 | 34500 | 724 |
| 643 | 20240119 | 095700 | 1614053050 | 34550 | 34500 | 34550 | 34500 | 526 |
| 644 | 20240119 | 095600 | 1595903550 | 34500 | 34500 | 34500 | 34500 | 91 |
| 645 | 20240119 | 095500 | 1592764050 | 34500 | 34550 | 34550 | 34500 | 88 |
| 646 | 20240119 | 095400 | 1589724400 | 34500 | 34450 | 34500 | 34450 | 297 |
| 647 | 20240119 | 095300 | 1579482900 | 34450 | 34450 | 34500 | 34450 | 289 |
| 648 | 20240119 | 095200 | 1569521400 | 34450 | 34500 | 34500 | 34450 | 422 |
| 649 | 20240119 | 095100 | 1554977100 | 34500 | 34500 | 34550 | 34500 | 1303 |
| 650 | 20240119 | 095000 | 1510023300 | 34500 | 34550 | 34550 | 34500 | 186 |
| 651 | 20240119 | 094900 | 1503603150 | 34500 | 34550 | 34550 | 34500 | 155 |
| 652 | 20240119 | 094800 | 1498254050 | 34500 | 34500 | 34600 | 34500 | 2422 |
| 653 | 20240119 | 094700 | 1414650500 | 34500 | 34550 | 34550 | 34500 | 185 |
| 654 | 20240119 | 094600 | 1408267800 | 34500 | 34500 | 34500 | 34500 | 215 |
| 655 | 20240119 | 094500 | 1400850300 | 34500 | 34550 | 34550 | 34500 | 235 |
| 656 | 20240119 | 094400 | 1392738600 | 34500 | 34600 | 34600 | 34500 | 2033 |
| 657 | 20240119 | 094300 | 1322515100 | 34550 | 34550 | 34550 | 34550 | 243 |
| 658 | 20240119 | 094200 | 1314119450 | 34550 | 34550 | 34600 | 34550 | 111 |
| 659 | 20240119 | 094100 | 1310283450 | 34550 | 34550 | 34550 | 34550 | 220 |
| 660 | 20240119 | 094000 | 1302682450 | 34600 | 34600 | 34600 | 34600 | 50 |
| 661 | 20240119 | 093900 | 1300952450 | 34550 | 34600 | 34650 | 34550 | 1663 |
| 662 | 20240119 | 093800 | 1243420600 | 34600 | 34600 | 34600 | 34600 | 24 |
| 663 | 20240119 | 093700 | 1242590200 | 34650 | 34650 | 34650 | 34650 | 121 |
| 664 | 20240119 | 093600 | 1238397550 | 34650 | 34600 | 34650 | 34600 | 151 |
| 665 | 20240119 | 093500 | 1233172300 | 34650 | 34650 | 34650 | 34600 | 106 |
| 666 | 20240119 | 093400 | 1229504200 | 34650 | 34600 | 34650 | 34600 | 384 |
| 667 | 20240119 | 093300 | 1216204800 | 34650 | 34650 | 34650 | 34600 | 395 |
| 668 | 20240119 | 093200 | 1202518150 | 34650 | 34650 | 34650 | 34600 | 167 |
| 669 | 20240119 | 093100 | 1196738250 | 34600 | 34600 | 34650 | 34550 | 613 |
| 670 | 20240119 | 093000 | 1175531950 | 34600 | 34550 | 34600 | 34550 | 692 |
| 671 | 20240119 | 092900 | 1151617500 | 34550 | 34550 | 34550 | 34500 | 1394 |
| 672 | 20240119 | 092800 | 1103520800 | 34500 | 34450 | 34500 | 34450 | 1479 |
| 673 | 20240119 | 092700 | 1052525050 | 34500 | 34450 | 34500 | 34450 | 213 |
| 674 | 20240119 | 092600 | 1045182650 | 34450 | 34450 | 34500 | 34450 | 182 |
| 675 | 20240119 | 092500 | 1038907750 | 34450 | 34500 | 34500 | 34400 | 900 |
| 676 | 20240119 | 092400 | 1007873600 | 34500 | 34450 | 34500 | 34450 | 666 |
| 677 | 20240119 | 092300 | 984927150 | 34450 | 34550 | 34550 | 34450 | 764 |
| 678 | 20240119 | 092200 | 958606550 | 34450 | 34550 | 34550 | 34450 | 1645 |
| 679 | 20240119 | 092100 | 901857350 | 34550 | 34600 | 34600 | 34500 | 345 |
| 680 | 20240119 | 092000 | 889942550 | 34600 | 34600 | 34600 | 34600 | 533 |
| 681 | 20240119 | 091900 | 871500750 | 34600 | 34600 | 34600 | 34500 | 431 |
| 682 | 20240119 | 091800 | 856595950 | 34600 | 34450 | 34600 | 34450 | 690 |
| 683 | 20240119 | 091700 | 832777650 | 34500 | 34450 | 34500 | 34450 | 802 |
| 684 | 20240119 | 091600 | 805148450 | 34400 | 34400 | 34500 | 34400 | 2054 |
| 685 | 20240119 | 091500 | 734459700 | 34400 | 34450 | 34450 | 34400 | 1380 |
| 686 | 20240119 | 091400 | 686953050 | 34450 | 34500 | 34500 | 34450 | 1489 |
| 687 | 20240119 | 091300 | 635616950 | 34500 | 34550 | 34550 | 34500 | 1421 |
| 688 | 20240119 | 091200 | 586591000 | 34550 | 34550 | 34550 | 34550 | 474 |
| 689 | 20240119 | 091100 | 570214300 | 34550 | 34550 | 34600 | 34500 | 656 |
| 690 | 20240119 | 091000 | 547577300 | 34550 | 34650 | 34650 | 34550 | 1743 |
| 691 | 20240119 | 090900 | 487230150 | 34600 | 34650 | 34650 | 34600 | 908 |
| 692 | 20240119 | 090800 | 455770950 | 34600 | 34600 | 34650 | 34600 | 484 |
| 693 | 20240119 | 090700 | 439006000 | 34600 | 34600 | 34650 | 34500 | 1284 |
| 694 | 20240119 | 090600 | 394596950 | 34600 | 34600 | 34650 | 34600 | 672 |
| 695 | 20240119 | 090500 | 371337000 | 34600 | 34550 | 34600 | 34500 | 1357 |
| 696 | 20240119 | 090400 | 324427350 | 34550 | 34600 | 34650 | 34500 | 889 |
| 697 | 20240119 | 090300 | 293676000 | 34600 | 34550 | 34650 | 34550 | 815 |
| 698 | 20240119 | 090200 | 265493600 | 34500 | 34600 | 34650 | 34500 | 871 |
| 699 | 20240119 | 090100 | 235382050 | 34650 | 34600 | 34650 | 34600 | 609 |
| 700 | 20240119 | 090000 | 214310300 | 34600 | 34350 | 34600 | 34350 | 6231 |