39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 210600 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 4170 |
| 3 | 20240117 | 210500 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20240117 | 210400 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20240117 | 210300 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20240117 | 210200 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20240117 | 210100 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20240117 | 210000 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20240117 | 205900 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20240117 | 205800 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20240117 | 205700 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20240117 | 205600 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20240117 | 205500 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20240117 | 205400 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20240117 | 205300 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20240117 | 205200 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20240117 | 205100 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20240117 | 205000 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20240117 | 204900 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20240117 | 204800 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20240117 | 204700 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20240117 | 204600 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20240117 | 204500 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20240117 | 204400 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20240117 | 204300 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20240117 | 204200 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20240117 | 204100 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20240117 | 204000 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20240117 | 203900 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20240117 | 203800 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20240117 | 203700 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20240117 | 203600 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 4170 |
| 33 | 20240117 | 203500 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20240117 | 203400 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20240117 | 203300 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20240117 | 203200 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20240117 | 203100 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20240117 | 203000 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20240117 | 202900 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20240117 | 202800 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20240117 | 202700 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20240117 | 202600 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20240117 | 202500 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20240117 | 202400 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20240117 | 202300 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20240117 | 202200 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20240117 | 202100 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20240117 | 202000 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20240117 | 201900 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20240117 | 201800 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20240117 | 201700 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20240117 | 201600 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20240117 | 201500 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20240117 | 201400 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20240117 | 201300 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20240117 | 201200 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20240117 | 201100 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20240117 | 201000 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20240117 | 200900 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20240117 | 200800 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20240117 | 200700 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20240117 | 200600 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 4170 |
| 63 | 20240117 | 200500 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20240117 | 200400 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20240117 | 200300 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20240117 | 200200 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20240117 | 200100 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20240117 | 200000 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20240117 | 195900 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20240117 | 195800 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20240117 | 195700 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20240117 | 195600 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20240117 | 195500 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20240117 | 195400 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20240117 | 195300 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20240117 | 195200 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20240117 | 195100 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20240117 | 195000 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20240117 | 194900 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20240117 | 194800 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20240117 | 194700 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20240117 | 194600 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20240117 | 194500 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20240117 | 194400 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20240117 | 194300 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20240117 | 194200 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20240117 | 194100 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20240117 | 194000 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20240117 | 193900 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20240117 | 193800 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20240117 | 193700 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20240117 | 193600 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 4170 |
| 93 | 20240117 | 193500 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20240117 | 193400 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20240117 | 193300 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20240117 | 193200 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20240117 | 193100 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20240117 | 193000 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20240117 | 192900 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20240117 | 192800 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20240117 | 192700 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20240117 | 192600 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20240117 | 192500 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20240117 | 192400 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20240117 | 192300 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20240117 | 192200 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20240117 | 192100 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20240117 | 192000 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20240117 | 191900 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20240117 | 191800 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20240117 | 191700 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20240117 | 191600 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20240117 | 191500 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20240117 | 191400 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20240117 | 191300 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20240117 | 191200 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20240117 | 191100 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20240117 | 191000 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20240117 | 190900 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20240117 | 190800 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20240117 | 190700 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20240117 | 190600 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 4170 |
| 123 | 20240117 | 190500 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20240117 | 190400 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20240117 | 190300 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20240117 | 190200 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20240117 | 190100 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20240117 | 190000 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20240117 | 185900 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20240117 | 185800 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20240117 | 185700 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20240117 | 185600 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20240117 | 185500 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20240117 | 185400 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20240117 | 185300 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20240117 | 185200 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20240117 | 185100 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20240117 | 185000 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20240117 | 184900 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20240117 | 184800 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20240117 | 184700 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20240117 | 184600 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20240117 | 184500 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20240117 | 184400 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20240117 | 184300 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20240117 | 184200 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20240117 | 184100 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20240117 | 184000 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20240117 | 183900 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20240117 | 183800 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20240117 | 183700 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20240117 | 183600 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 4170 |
| 153 | 20240117 | 183500 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20240117 | 183400 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20240117 | 183300 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20240117 | 183200 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20240117 | 183100 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20240117 | 183000 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20240117 | 182900 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20240117 | 182800 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20240117 | 182700 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20240117 | 182600 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20240117 | 182500 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20240117 | 182400 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20240117 | 182300 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20240117 | 182200 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20240117 | 182100 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20240117 | 182000 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20240117 | 181900 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20240117 | 181800 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20240117 | 181700 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20240117 | 181600 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20240117 | 181500 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20240117 | 181400 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20240117 | 181300 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20240117 | 181200 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20240117 | 181100 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20240117 | 181000 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20240117 | 180900 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20240117 | 180800 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20240117 | 180700 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20240117 | 180600 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 4170 |
| 183 | 20240117 | 180500 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 184 | 20240117 | 180400 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20240117 | 180300 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20240117 | 180200 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 187 | 20240117 | 180100 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20240117 | 180000 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20240117 | 175900 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20240117 | 175800 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20240117 | 175700 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20240117 | 175600 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20240117 | 175500 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 194 | 20240117 | 175400 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20240117 | 175300 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 196 | 20240117 | 175200 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 197 | 20240117 | 175100 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 198 | 20240117 | 175000 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 199 | 20240117 | 174900 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 200 | 20240117 | 174800 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 201 | 20240117 | 174700 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 202 | 20240117 | 174600 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 203 | 20240117 | 174500 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 204 | 20240117 | 174400 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 205 | 20240117 | 174300 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 206 | 20240117 | 174200 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 207 | 20240117 | 174100 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 208 | 20240117 | 174000 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 209 | 20240117 | 173900 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 210 | 20240117 | 173800 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 211 | 20240117 | 173700 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 212 | 20240117 | 173600 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 4170 |
| 213 | 20240117 | 173500 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 214 | 20240117 | 173400 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 215 | 20240117 | 173300 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 216 | 20240117 | 173200 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 217 | 20240117 | 173100 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 218 | 20240117 | 173000 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 219 | 20240117 | 172900 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 220 | 20240117 | 172800 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 221 | 20240117 | 172700 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 222 | 20240117 | 172600 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 223 | 20240117 | 172500 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 224 | 20240117 | 172400 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 225 | 20240117 | 172300 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 226 | 20240117 | 172200 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 227 | 20240117 | 172100 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 228 | 20240117 | 172000 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 229 | 20240117 | 171900 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 230 | 20240117 | 171800 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 231 | 20240117 | 171700 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 232 | 20240117 | 171600 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 233 | 20240117 | 171500 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 234 | 20240117 | 171400 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 235 | 20240117 | 171300 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 236 | 20240117 | 171200 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 237 | 20240117 | 171100 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 238 | 20240117 | 171000 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 239 | 20240117 | 170900 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 240 | 20240117 | 170800 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 241 | 20240117 | 170700 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 242 | 20240117 | 170600 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 4170 |
| 243 | 20240117 | 170500 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 244 | 20240117 | 170400 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 245 | 20240117 | 170300 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 246 | 20240117 | 170200 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 247 | 20240117 | 170100 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 248 | 20240117 | 170000 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 249 | 20240117 | 165900 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 250 | 20240117 | 165800 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 251 | 20240117 | 165700 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 252 | 20240117 | 165600 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 253 | 20240117 | 165500 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 254 | 20240117 | 165400 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 255 | 20240117 | 165300 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 256 | 20240117 | 165200 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 257 | 20240117 | 165100 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 258 | 20240117 | 165000 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 259 | 20240117 | 164900 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 260 | 20240117 | 164800 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 261 | 20240117 | 164700 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 262 | 20240117 | 164600 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 263 | 20240117 | 164500 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 264 | 20240117 | 164400 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 265 | 20240117 | 164300 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 266 | 20240117 | 164200 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 267 | 20240117 | 164100 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 268 | 20240117 | 164000 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 269 | 20240117 | 163900 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 270 | 20240117 | 163800 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 271 | 20240117 | 163700 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 272 | 20240117 | 163600 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 4170 |
| 273 | 20240117 | 163500 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 274 | 20240117 | 163400 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 275 | 20240117 | 163300 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 276 | 20240117 | 163200 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 277 | 20240117 | 163100 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 278 | 20240117 | 163000 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 279 | 20240117 | 162900 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 280 | 20240117 | 162800 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 281 | 20240117 | 162700 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 282 | 20240117 | 162600 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 283 | 20240117 | 162500 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 284 | 20240117 | 162400 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 285 | 20240117 | 162300 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 286 | 20240117 | 162200 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 287 | 20240117 | 162100 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 288 | 20240117 | 162000 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 289 | 20240117 | 161900 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 290 | 20240117 | 161800 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 291 | 20240117 | 161700 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 292 | 20240117 | 161600 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 293 | 20240117 | 161500 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 294 | 20240117 | 161400 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 295 | 20240117 | 161300 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 296 | 20240117 | 161200 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 297 | 20240117 | 161100 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 298 | 20240117 | 161000 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 299 | 20240117 | 160900 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 300 | 20240117 | 160800 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 301 | 20240117 | 160700 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 302 | 20240117 | 160600 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 4170 |
| 303 | 20240117 | 160500 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 304 | 20240117 | 160400 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 305 | 20240117 | 160300 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 306 | 20240117 | 160200 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 307 | 20240117 | 160100 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 308 | 20240117 | 160000 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 309 | 20240117 | 155900 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 310 | 20240117 | 155800 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 311 | 20240117 | 155700 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 312 | 20240117 | 155600 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 313 | 20240117 | 155500 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 314 | 20240117 | 155400 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 315 | 20240117 | 155300 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 316 | 20240117 | 155200 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 317 | 20240117 | 155100 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 318 | 20240117 | 155000 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 319 | 20240117 | 154900 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 320 | 20240117 | 154800 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 321 | 20240117 | 154700 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 322 | 20240117 | 154600 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 323 | 20240117 | 154500 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 324 | 20240117 | 154400 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 325 | 20240117 | 154300 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 326 | 20240117 | 154200 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 327 | 20240117 | 154100 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 328 | 20240117 | 154000 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 329 | 20240117 | 153900 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 330 | 20240117 | 153800 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 331 | 20240117 | 153700 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 332 | 20240117 | 153600 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 4170 |
| 333 | 20240117 | 153500 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 334 | 20240117 | 153400 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 335 | 20240117 | 153300 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 336 | 20240117 | 153200 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 337 | 20240117 | 153100 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 338 | 20240117 | 153000 | 11502990100 | 21650 | 21650 | 21650 | 21650 | 4170 |
| 339 | 20240117 | 152900 | 11412709600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 340 | 20240117 | 152800 | 11412709600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 341 | 20240117 | 152700 | 11412709600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 342 | 20240117 | 152600 | 11412709600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 343 | 20240117 | 152500 | 11412709600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 344 | 20240117 | 152400 | 11412709600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 345 | 20240117 | 152300 | 11412709600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 346 | 20240117 | 152200 | 11412709600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 347 | 20240117 | 152100 | 11412709600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 348 | 20240117 | 152000 | 11412709600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 349 | 20240117 | 151900 | 11412709600 | 21650 | 21700 | 21700 | 21650 | 734 |
| 350 | 20240117 | 151800 | 11396799600 | 21700 | 21600 | 21700 | 21600 | 3539 |
| 351 | 20240117 | 151700 | 11320315100 | 21650 | 21600 | 21650 | 21600 | 2607 |
| 352 | 20240117 | 151600 | 11263907100 | 21650 | 21600 | 21700 | 21600 | 1139 |
| 353 | 20240117 | 151500 | 11239273400 | 21600 | 21650 | 21650 | 21600 | 4506 |
| 354 | 20240117 | 151400 | 11141794150 | 21600 | 21650 | 21650 | 21600 | 1980 |
| 355 | 20240117 | 151300 | 11098989100 | 21650 | 21600 | 21700 | 21600 | 1610 |
| 356 | 20240117 | 151200 | 11064109200 | 21600 | 21650 | 21700 | 21600 | 1167 |
| 357 | 20240117 | 151100 | 11038834950 | 21650 | 21650 | 21700 | 21600 | 1164 |
| 358 | 20240117 | 151000 | 11013621850 | 21650 | 21600 | 21750 | 21600 | 1438 |
| 359 | 20240117 | 150900 | 10982464200 | 21650 | 21650 | 21700 | 21600 | 1320 |
| 360 | 20240117 | 150800 | 10953856850 | 21650 | 21650 | 21750 | 21650 | 1332 |
| 361 | 20240117 | 150700 | 10924978050 | 21650 | 21650 | 21750 | 21650 | 1236 |
| 362 | 20240117 | 150600 | 10898175900 | 21650 | 21650 | 21750 | 21650 | 1190 |
| 363 | 20240117 | 150500 | 10872373200 | 21650 | 21650 | 21700 | 21650 | 1630 |
| 364 | 20240117 | 150400 | 10837050900 | 21650 | 21650 | 21700 | 21650 | 1122 |
| 365 | 20240117 | 150300 | 10812721450 | 21700 | 21650 | 21700 | 21650 | 1455 |
| 366 | 20240117 | 150200 | 10781163800 | 21650 | 21600 | 21700 | 21600 | 1773 |
| 367 | 20240117 | 150100 | 10742755750 | 21650 | 21650 | 21650 | 21600 | 1213 |
| 368 | 20240117 | 150000 | 10716515000 | 21650 | 21550 | 21650 | 21550 | 2385 |
| 369 | 20240117 | 145900 | 10665038400 | 21600 | 21550 | 21600 | 21550 | 1429 |
| 370 | 20240117 | 145800 | 10634223600 | 21550 | 21600 | 21650 | 21550 | 1365 |
| 371 | 20240117 | 145700 | 10604727300 | 21650 | 21600 | 21650 | 21550 | 1513 |
| 372 | 20240117 | 145600 | 10572023450 | 21600 | 21550 | 21650 | 21500 | 2035 |
| 373 | 20240117 | 145500 | 10528148950 | 21550 | 21550 | 21600 | 21500 | 1152 |
| 374 | 20240117 | 145400 | 10503323600 | 21550 | 21550 | 21600 | 21550 | 1298 |
| 375 | 20240117 | 145300 | 10475347050 | 21600 | 21550 | 21600 | 21550 | 1831 |
| 376 | 20240117 | 145200 | 10435886750 | 21600 | 21550 | 21600 | 21550 | 1902 |
| 377 | 20240117 | 145100 | 10394893300 | 21550 | 21550 | 21600 | 21550 | 1348 |
| 378 | 20240117 | 145000 | 10365839900 | 21600 | 21650 | 21650 | 21550 | 2489 |
| 379 | 20240117 | 144900 | 10312146300 | 21600 | 21600 | 21650 | 21600 | 2308 |
| 380 | 20240117 | 144800 | 10262292500 | 21600 | 21650 | 21650 | 21600 | 674 |
| 381 | 20240117 | 144700 | 10247729750 | 21600 | 21600 | 21650 | 21600 | 1093 |
| 382 | 20240117 | 144600 | 10224086500 | 21650 | 21650 | 21700 | 21600 | 966 |
| 383 | 20240117 | 144500 | 10203175650 | 21700 | 21650 | 21700 | 21650 | 515 |
| 384 | 20240117 | 144400 | 10192018600 | 21650 | 21650 | 21700 | 21650 | 624 |
| 385 | 20240117 | 144300 | 10178496650 | 21700 | 21650 | 21700 | 21650 | 849 |
| 386 | 20240117 | 144200 | 10160100350 | 21650 | 21700 | 21700 | 21650 | 483 |
| 387 | 20240117 | 144100 | 10149639900 | 21650 | 21650 | 21700 | 21650 | 354 |
| 388 | 20240117 | 144000 | 10141968550 | 21700 | 21650 | 21700 | 21650 | 367 |
| 389 | 20240117 | 143900 | 10134019750 | 21650 | 21650 | 21700 | 21650 | 693 |
| 390 | 20240117 | 143800 | 10119003600 | 21650 | 21650 | 21700 | 21650 | 832 |
| 391 | 20240117 | 143700 | 10100972700 | 21650 | 21650 | 21700 | 21650 | 372 |
| 392 | 20240117 | 143600 | 10092916750 | 21650 | 21600 | 21650 | 21600 | 682 |
| 393 | 20240117 | 143500 | 10078157550 | 21600 | 21650 | 21700 | 21600 | 523 |
| 394 | 20240117 | 143400 | 10066837950 | 21650 | 21600 | 21700 | 21600 | 882 |
| 395 | 20240117 | 143300 | 10047726350 | 21650 | 21650 | 21700 | 21650 | 544 |
| 396 | 20240117 | 143200 | 10035947050 | 21650 | 21650 | 21700 | 21650 | 643 |
| 397 | 20240117 | 143100 | 10022025100 | 21650 | 21650 | 21700 | 21650 | 1249 |
| 398 | 20240117 | 143000 | 9994983450 | 21650 | 21650 | 21700 | 21650 | 278 |
| 399 | 20240117 | 142900 | 9988963200 | 21700 | 21700 | 21750 | 21700 | 755 |
| 400 | 20240117 | 142800 | 9972578450 | 21750 | 21750 | 21750 | 21700 | 23 |
| 401 | 20240117 | 142700 | 9972078550 | 21750 | 21750 | 21750 | 21700 | 236 |
| 402 | 20240117 | 142600 | 9966952950 | 21750 | 21750 | 21750 | 21700 | 268 |
| 403 | 20240117 | 142500 | 9961130400 | 21750 | 21700 | 21750 | 21700 | 482 |
| 404 | 20240117 | 142400 | 9950669350 | 21750 | 21700 | 21750 | 21700 | 199 |
| 405 | 20240117 | 142300 | 9946343400 | 21750 | 21700 | 21750 | 21700 | 1309 |
| 406 | 20240117 | 142200 | 9917936650 | 21700 | 21700 | 21700 | 21650 | 212 |
| 407 | 20240117 | 142100 | 9913339650 | 21700 | 21700 | 21750 | 21650 | 1387 |
| 408 | 20240117 | 142000 | 9883242100 | 21700 | 21750 | 21750 | 21700 | 228 |
| 409 | 20240117 | 141900 | 9878292400 | 21750 | 21750 | 21750 | 21700 | 564 |
| 410 | 20240117 | 141800 | 9866028550 | 21750 | 21700 | 21750 | 21700 | 150 |
| 411 | 20240117 | 141700 | 9862771200 | 21700 | 21650 | 21700 | 21600 | 3894 |
| 412 | 20240117 | 141600 | 9778343050 | 21650 | 21700 | 21700 | 21650 | 1043 |
| 413 | 20240117 | 141500 | 9755761050 | 21700 | 21650 | 21700 | 21650 | 186 |
| 414 | 20240117 | 141400 | 9751732450 | 21700 | 21650 | 21700 | 21650 | 388 |
| 415 | 20240117 | 141300 | 9743326100 | 21650 | 21650 | 21700 | 21600 | 323 |
| 416 | 20240117 | 141200 | 9736329900 | 21700 | 21650 | 21700 | 21600 | 814 |
| 417 | 20240117 | 141100 | 9718701600 | 21650 | 21700 | 21700 | 21600 | 629 |
| 418 | 20240117 | 141000 | 9705093350 | 21700 | 21700 | 21700 | 21650 | 128 |
| 419 | 20240117 | 140900 | 9702319550 | 21650 | 21650 | 21700 | 21650 | 655 |
| 420 | 20240117 | 140800 | 9688131850 | 21700 | 21700 | 21700 | 21650 | 236 |
| 421 | 20240117 | 140700 | 9683022150 | 21700 | 21700 | 21700 | 21650 | 1128 |
| 422 | 20240117 | 140600 | 9658593050 | 21700 | 21700 | 21750 | 21700 | 2199 |
| 423 | 20240117 | 140500 | 9610864700 | 21700 | 21750 | 21750 | 21700 | 323 |
| 424 | 20240117 | 140400 | 9603849200 | 21750 | 21800 | 21800 | 21750 | 1255 |
| 425 | 20240117 | 140300 | 9576552100 | 21800 | 21800 | 21800 | 21750 | 409 |
| 426 | 20240117 | 140200 | 9567644600 | 21750 | 21800 | 21800 | 21750 | 1864 |
| 427 | 20240117 | 140100 | 9527012800 | 21850 | 21800 | 21850 | 21800 | 178 |
| 428 | 20240117 | 140000 | 9523124600 | 21800 | 21800 | 21850 | 21800 | 438 |
| 429 | 20240117 | 135900 | 9513557950 | 21800 | 21750 | 21850 | 21750 | 2171 |
| 430 | 20240117 | 135800 | 9466322900 | 21750 | 21750 | 21750 | 21700 | 328 |
| 431 | 20240117 | 135700 | 9459190800 | 21750 | 21700 | 21750 | 21700 | 466 |
| 432 | 20240117 | 135600 | 9449056850 | 21750 | 21750 | 21800 | 21750 | 905 |
| 433 | 20240117 | 135500 | 9429372450 | 21800 | 21850 | 21850 | 21700 | 5017 |
| 434 | 20240117 | 135400 | 9320128950 | 21850 | 21800 | 21850 | 21800 | 137 |
| 435 | 20240117 | 135300 | 9317140100 | 21800 | 21800 | 21850 | 21800 | 265 |
| 436 | 20240117 | 135200 | 9311360200 | 21850 | 21800 | 21850 | 21800 | 599 |
| 437 | 20240117 | 135100 | 9298293950 | 21800 | 21850 | 21900 | 21800 | 1990 |
| 438 | 20240117 | 135000 | 9254825750 | 21850 | 21900 | 21900 | 21850 | 690 |
| 439 | 20240117 | 134900 | 9239726350 | 21900 | 21850 | 21900 | 21850 | 459 |
| 440 | 20240117 | 134800 | 9229679300 | 21900 | 21900 | 21950 | 21850 | 5106 |
| 441 | 20240117 | 134700 | 9117840850 | 21900 | 21900 | 21900 | 21850 | 487 |
| 442 | 20240117 | 134600 | 9107182200 | 21900 | 21850 | 21900 | 21800 | 2775 |
| 443 | 20240117 | 134500 | 9046549750 | 21850 | 21800 | 21850 | 21800 | 219 |
| 444 | 20240117 | 134400 | 9041766000 | 21800 | 21800 | 21850 | 21800 | 1783 |
| 445 | 20240117 | 134300 | 9002823650 | 21850 | 21850 | 21900 | 21800 | 5230 |
| 446 | 20240117 | 134200 | 8888536250 | 21850 | 21750 | 21850 | 21750 | 5587 |
| 447 | 20240117 | 134100 | 8766868200 | 21750 | 21650 | 21750 | 21650 | 1276 |
| 448 | 20240117 | 134000 | 8739175250 | 21700 | 21700 | 21700 | 21650 | 222 |
| 449 | 20240117 | 133900 | 8734358350 | 21700 | 21650 | 21700 | 21600 | 1618 |
| 450 | 20240117 | 133800 | 8699355950 | 21650 | 21600 | 21650 | 21600 | 3871 |
| 451 | 20240117 | 133700 | 8615673400 | 21650 | 21600 | 21650 | 21600 | 97 |
| 452 | 20240117 | 133600 | 8613574000 | 21650 | 21600 | 21650 | 21600 | 436 |
| 453 | 20240117 | 133500 | 8604153550 | 21600 | 21650 | 21650 | 21600 | 916 |
| 454 | 20240117 | 133400 | 8584356300 | 21600 | 21600 | 21650 | 21600 | 1925 |
| 455 | 20240117 | 133300 | 8542710650 | 21650 | 21650 | 21700 | 21550 | 12752 |
| 456 | 20240117 | 133200 | 8267293450 | 21650 | 21700 | 21700 | 21650 | 280 |
| 457 | 20240117 | 133100 | 8261227950 | 21700 | 21700 | 21700 | 21650 | 703 |
| 458 | 20240117 | 133000 | 8245978300 | 21700 | 21700 | 21700 | 21650 | 888 |
| 459 | 20240117 | 132900 | 8226727750 | 21700 | 21700 | 21750 | 21650 | 4271 |
| 460 | 20240117 | 132800 | 8134045200 | 21700 | 21750 | 21750 | 21700 | 176 |
| 461 | 20240117 | 132700 | 8130219700 | 21750 | 21750 | 21750 | 21700 | 239 |
| 462 | 20240117 | 132600 | 8125030450 | 21750 | 21700 | 21750 | 21700 | 407 |
| 463 | 20240117 | 132500 | 8116197700 | 21700 | 21700 | 21750 | 21700 | 674 |
| 464 | 20240117 | 132400 | 8101558800 | 21750 | 21700 | 21750 | 21700 | 79 |
| 465 | 20240117 | 132300 | 8099842600 | 21750 | 21750 | 21750 | 21700 | 262 |
| 466 | 20240117 | 132200 | 8094147050 | 21750 | 21700 | 21750 | 21700 | 975 |
| 467 | 20240117 | 132100 | 8072988550 | 21700 | 21700 | 21750 | 21700 | 338 |
| 468 | 20240117 | 132000 | 8065652000 | 21700 | 21700 | 21750 | 21700 | 854 |
| 469 | 20240117 | 131900 | 8047105000 | 21750 | 21750 | 21800 | 21700 | 576 |
| 470 | 20240117 | 131800 | 8034594150 | 21750 | 21750 | 21750 | 21700 | 1985 |
| 471 | 20240117 | 131700 | 7991434900 | 21750 | 21700 | 21750 | 21700 | 446 |
| 472 | 20240117 | 131600 | 7981748300 | 21700 | 21750 | 21750 | 21700 | 763 |
| 473 | 20240117 | 131500 | 7965173250 | 21800 | 21750 | 21800 | 21700 | 1351 |
| 474 | 20240117 | 131400 | 7935775900 | 21750 | 21750 | 21800 | 21700 | 675 |
| 475 | 20240117 | 131300 | 7921101000 | 21750 | 21700 | 21800 | 21700 | 939 |
| 476 | 20240117 | 131200 | 7900680000 | 21750 | 21750 | 21800 | 21700 | 2033 |
| 477 | 20240117 | 131100 | 7856543500 | 21800 | 21750 | 21800 | 21700 | 1334 |
| 478 | 20240117 | 131000 | 7827510550 | 21700 | 21750 | 21800 | 21700 | 4949 |
| 479 | 20240117 | 130900 | 7719993750 | 21800 | 21750 | 21800 | 21750 | 508 |
| 480 | 20240117 | 130800 | 7708936400 | 21750 | 21800 | 21850 | 21750 | 197 |
| 481 | 20240117 | 130700 | 7704644900 | 21800 | 21800 | 21850 | 21750 | 3067 |
| 482 | 20240117 | 130600 | 7637839800 | 21800 | 21800 | 21800 | 21750 | 158 |
| 483 | 20240117 | 130500 | 7634401050 | 21750 | 21750 | 21800 | 21750 | 1412 |
| 484 | 20240117 | 130400 | 7603683900 | 21750 | 21750 | 21800 | 21750 | 514 |
| 485 | 20240117 | 130300 | 7592484200 | 21800 | 21800 | 21800 | 21750 | 864 |
| 486 | 20240117 | 130200 | 7573675100 | 21800 | 21750 | 21800 | 21750 | 334 |
| 487 | 20240117 | 130100 | 7566396500 | 21800 | 21750 | 21800 | 21750 | 1002 |
| 488 | 20240117 | 130000 | 7544572600 | 21750 | 21850 | 21850 | 21750 | 2043 |
| 489 | 20240117 | 125900 | 7500066350 | 21850 | 21750 | 21900 | 21700 | 3208 |
| 490 | 20240117 | 125800 | 7430140150 | 21750 | 21800 | 21850 | 21700 | 10270 |
| 491 | 20240117 | 125700 | 7206527650 | 21800 | 21800 | 21900 | 21800 | 489 |
| 492 | 20240117 | 125600 | 7195857300 | 21850 | 21850 | 21850 | 21800 | 603 |
| 493 | 20240117 | 125500 | 7182698000 | 21850 | 21800 | 21850 | 21800 | 472 |
| 494 | 20240117 | 125400 | 7172391850 | 21850 | 21850 | 21850 | 21800 | 233 |
| 495 | 20240117 | 125300 | 7167301450 | 21850 | 21850 | 21850 | 21800 | 314 |
| 496 | 20240117 | 125200 | 7160447750 | 21800 | 21850 | 21850 | 21800 | 1093 |
| 497 | 20240117 | 125100 | 7136617500 | 21800 | 21850 | 21850 | 21800 | 246 |
| 498 | 20240117 | 125000 | 7131243050 | 21850 | 21850 | 21850 | 21800 | 572 |
| 499 | 20240117 | 124900 | 7118768700 | 21800 | 21800 | 21850 | 21800 | 361 |
| 500 | 20240117 | 124800 | 7110898200 | 21850 | 21850 | 21900 | 21800 | 4437 |
| 501 | 20240117 | 124700 | 7014088300 | 21800 | 21850 | 21900 | 21800 | 953 |
| 502 | 20240117 | 124600 | 6993272700 | 21850 | 21900 | 21900 | 21850 | 427 |
| 503 | 20240117 | 124500 | 6983934150 | 21900 | 21850 | 21900 | 21850 | 32 |
| 504 | 20240117 | 124400 | 6983234600 | 21900 | 21900 | 21900 | 21850 | 902 |
| 505 | 20240117 | 124300 | 6963523100 | 21900 | 21850 | 21900 | 21850 | 734 |
| 506 | 20240117 | 124200 | 6947476300 | 21850 | 21900 | 21900 | 21800 | 322 |
| 507 | 20240117 | 124100 | 6940444450 | 21900 | 21850 | 21900 | 21800 | 1750 |
| 508 | 20240117 | 124000 | 6902204350 | 21900 | 21850 | 21900 | 21850 | 228 |
| 509 | 20240117 | 123900 | 6897215000 | 21900 | 21900 | 21900 | 21850 | 46 |
| 510 | 20240117 | 123800 | 6896208200 | 21900 | 21900 | 21900 | 21850 | 1348 |
| 511 | 20240117 | 123700 | 6866737100 | 21950 | 21900 | 21950 | 21900 | 84 |
| 512 | 20240117 | 123600 | 6864896100 | 21950 | 21900 | 21950 | 21900 | 342 |
| 513 | 20240117 | 123500 | 6857403750 | 21900 | 21900 | 21950 | 21900 | 267 |
| 514 | 20240117 | 123400 | 6851550200 | 21950 | 21900 | 21950 | 21900 | 620 |
| 515 | 20240117 | 123300 | 6837969150 | 21950 | 21900 | 21950 | 21900 | 158 |
| 516 | 20240117 | 123200 | 6834504800 | 21950 | 21900 | 21950 | 21900 | 152 |
| 517 | 20240117 | 123100 | 6831169000 | 21900 | 21950 | 21950 | 21900 | 252 |
| 518 | 20240117 | 123000 | 6825647750 | 21900 | 21900 | 21950 | 21850 | 690 |
| 519 | 20240117 | 122900 | 6810534750 | 21900 | 21900 | 21950 | 21850 | 2058 |
| 520 | 20240117 | 122800 | 6765534600 | 21900 | 21950 | 21950 | 21900 | 324 |
| 521 | 20240117 | 122700 | 6758436750 | 21950 | 21900 | 22000 | 21900 | 263 |
| 522 | 20240117 | 122600 | 6752662550 | 21900 | 21900 | 22000 | 21900 | 81 |
| 523 | 20240117 | 122500 | 6750884250 | 21950 | 21900 | 21950 | 21900 | 353 |
| 524 | 20240117 | 122400 | 6743137850 | 21950 | 22000 | 22000 | 21950 | 578 |
| 525 | 20240117 | 122300 | 6730449400 | 22000 | 21950 | 22000 | 21900 | 1269 |
| 526 | 20240117 | 122200 | 6702595950 | 21950 | 21900 | 21950 | 21900 | 219 |
| 527 | 20240117 | 122100 | 6697793650 | 21950 | 21900 | 21950 | 21900 | 1157 |
| 528 | 20240117 | 122000 | 6672452950 | 21950 | 21900 | 21950 | 21900 | 3678 |
| 529 | 20240117 | 121900 | 6591900200 | 21900 | 21800 | 21900 | 21800 | 1784 |
| 530 | 20240117 | 121800 | 6552919650 | 21850 | 21900 | 21900 | 21800 | 67 |
| 531 | 20240117 | 121700 | 6551456900 | 21900 | 21800 | 21900 | 21800 | 291 |
| 532 | 20240117 | 121600 | 6545090250 | 21850 | 21850 | 21900 | 21800 | 136 |
| 533 | 20240117 | 121500 | 6542119100 | 21850 | 21800 | 21900 | 21800 | 3083 |
| 534 | 20240117 | 121400 | 6474824500 | 21800 | 21800 | 21800 | 21750 | 330 |
| 535 | 20240117 | 121300 | 6467632150 | 21750 | 21750 | 21800 | 21750 | 1307 |
| 536 | 20240117 | 121200 | 6439199700 | 21800 | 21800 | 21800 | 21750 | 143 |
| 537 | 20240117 | 121100 | 6436084800 | 21800 | 21800 | 21800 | 21750 | 919 |
| 538 | 20240117 | 121000 | 6416086200 | 21750 | 21800 | 21850 | 21750 | 697 |
| 539 | 20240117 | 120900 | 6400887800 | 21850 | 21800 | 21850 | 21800 | 2497 |
| 540 | 20240117 | 120800 | 6346444750 | 21850 | 21800 | 21850 | 21800 | 115 |
| 541 | 20240117 | 120700 | 6343934400 | 21850 | 21850 | 21850 | 21800 | 635 |
| 542 | 20240117 | 120600 | 6330087750 | 21800 | 21850 | 21900 | 21800 | 337 |
| 543 | 20240117 | 120500 | 6322728550 | 21850 | 21800 | 21850 | 21800 | 551 |
| 544 | 20240117 | 120400 | 6310689800 | 21850 | 21850 | 21850 | 21800 | 669 |
| 545 | 20240117 | 120300 | 6296075900 | 21850 | 21850 | 21900 | 21800 | 382 |
| 546 | 20240117 | 120200 | 6287738000 | 21850 | 21850 | 21900 | 21800 | 802 |
| 547 | 20240117 | 120100 | 6270245050 | 21850 | 21850 | 21900 | 21850 | 1233 |
| 548 | 20240117 | 120000 | 6243303200 | 21900 | 21900 | 21900 | 21850 | 135 |
| 549 | 20240117 | 115900 | 6240350750 | 21850 | 21900 | 21900 | 21850 | 26 |
| 550 | 20240117 | 115800 | 6239782450 | 21900 | 21850 | 21900 | 21850 | 209 |
| 551 | 20240117 | 115700 | 6235209100 | 21850 | 21850 | 21900 | 21850 | 249 |
| 552 | 20240117 | 115600 | 6229766050 | 21900 | 21900 | 21900 | 21850 | 1170 |
| 553 | 20240117 | 115500 | 6204194700 | 21850 | 21850 | 21900 | 21850 | 403 |
| 554 | 20240117 | 115400 | 6195384100 | 21850 | 21900 | 21900 | 21850 | 103 |
| 555 | 20240117 | 115300 | 6193133250 | 21900 | 21850 | 21900 | 21850 | 1150 |
| 556 | 20240117 | 115200 | 6167996500 | 21900 | 21850 | 21900 | 21850 | 126 |
| 557 | 20240117 | 115100 | 6165242850 | 21850 | 21850 | 21900 | 21850 | 1312 |
| 558 | 20240117 | 115000 | 6136574950 | 21900 | 21850 | 21900 | 21850 | 1801 |
| 559 | 20240117 | 114900 | 6097200200 | 21850 | 21850 | 21900 | 21850 | 304 |
| 560 | 20240117 | 114800 | 6090556150 | 21850 | 21900 | 21900 | 21850 | 1416 |
| 561 | 20240117 | 114700 | 6059547700 | 21900 | 21900 | 21900 | 21850 | 114 |
| 562 | 20240117 | 114600 | 6057053850 | 21850 | 21850 | 21900 | 21850 | 124 |
| 563 | 20240117 | 114500 | 6054341650 | 21850 | 21850 | 21900 | 21800 | 807 |
| 564 | 20240117 | 114400 | 6036703150 | 21800 | 21850 | 21900 | 21800 | 861 |
| 565 | 20240117 | 114300 | 6017895300 | 21900 | 21850 | 21900 | 21850 | 1236 |
| 566 | 20240117 | 114200 | 5990886650 | 21850 | 21850 | 21900 | 21850 | 2402 |
| 567 | 20240117 | 114100 | 5938396200 | 21850 | 21850 | 21900 | 21850 | 200 |
| 568 | 20240117 | 114000 | 5934024600 | 21850 | 21950 | 21950 | 21850 | 8325 |
| 569 | 20240117 | 113900 | 5751919400 | 21900 | 21900 | 21950 | 21900 | 130 |
| 570 | 20240117 | 113800 | 5749068850 | 21900 | 21950 | 22000 | 21900 | 412 |
| 571 | 20240117 | 113700 | 5740025550 | 22000 | 21900 | 22000 | 21900 | 808 |
| 572 | 20240117 | 113600 | 5722301650 | 21950 | 21950 | 21950 | 21900 | 202 |
| 573 | 20240117 | 113500 | 5717870850 | 21950 | 22000 | 22000 | 21950 | 423 |
| 574 | 20240117 | 113400 | 5708579350 | 21950 | 22000 | 22000 | 21950 | 82 |
| 575 | 20240117 | 113300 | 5706779050 | 21900 | 21950 | 22000 | 21900 | 1103 |
| 576 | 20240117 | 113200 | 5682569250 | 22000 | 22000 | 22000 | 21950 | 159 |
| 577 | 20240117 | 113100 | 5679073000 | 22000 | 21950 | 22000 | 21950 | 1153 |
| 578 | 20240117 | 113000 | 5653763600 | 21950 | 21950 | 22000 | 21950 | 676 |
| 579 | 20240117 | 112900 | 5638921950 | 22000 | 21950 | 22000 | 21950 | 146 |
| 580 | 20240117 | 112800 | 5635710600 | 22000 | 21950 | 22000 | 21900 | 2006 |
| 581 | 20240117 | 112700 | 5591585900 | 21900 | 22000 | 22000 | 21900 | 453 |
| 582 | 20240117 | 112600 | 5581634100 | 22000 | 22000 | 22000 | 21950 | 817 |
| 583 | 20240117 | 112500 | 5563698350 | 22000 | 21950 | 22000 | 21900 | 1564 |
| 584 | 20240117 | 112400 | 5529368500 | 21950 | 21950 | 22000 | 21950 | 5198 |
| 585 | 20240117 | 112300 | 5415264900 | 22000 | 22000 | 22000 | 21950 | 179 |
| 586 | 20240117 | 112200 | 5411329250 | 22000 | 22050 | 22050 | 21950 | 109 |
| 587 | 20240117 | 112100 | 5408932300 | 22050 | 22000 | 22050 | 22000 | 198 |
| 588 | 20240117 | 112000 | 5404569500 | 22050 | 21950 | 22050 | 21950 | 859 |
| 589 | 20240117 | 111900 | 5385709900 | 22050 | 22000 | 22050 | 21950 | 1251 |
| 590 | 20240117 | 111800 | 5358183900 | 21950 | 21950 | 22000 | 21950 | 109 |
| 591 | 20240117 | 111700 | 5355790400 | 22000 | 22000 | 22050 | 22000 | 784 |
| 592 | 20240117 | 111600 | 5338540950 | 22050 | 22050 | 22050 | 22000 | 1615 |
| 593 | 20240117 | 111500 | 5303002750 | 22050 | 22050 | 22050 | 22000 | 3198 |
| 594 | 20240117 | 111400 | 5232499300 | 22100 | 22100 | 22100 | 22050 | 56 |
| 595 | 20240117 | 111300 | 5231262750 | 22100 | 22050 | 22100 | 22050 | 281 |
| 596 | 20240117 | 111200 | 5225057450 | 22050 | 22100 | 22100 | 22050 | 594 |
| 597 | 20240117 | 111100 | 5211958150 | 22050 | 22150 | 22150 | 22050 | 225 |
| 598 | 20240117 | 111000 | 5206981200 | 22100 | 22100 | 22100 | 22050 | 110 |
| 599 | 20240117 | 110900 | 5204553300 | 22050 | 22050 | 22100 | 22050 | 270 |
| 600 | 20240117 | 110800 | 5198593500 | 22100 | 22100 | 22100 | 22050 | 233 |
| 601 | 20240117 | 110700 | 5193445000 | 22100 | 22100 | 22150 | 22100 | 1736 |
| 602 | 20240117 | 110600 | 5155073000 | 22200 | 22150 | 22200 | 22100 | 763 |
| 603 | 20240117 | 110500 | 5138196600 | 22100 | 22150 | 22200 | 22100 | 1751 |
| 604 | 20240117 | 110400 | 5099411500 | 22200 | 22150 | 22200 | 22150 | 67 |
| 605 | 20240117 | 110300 | 5097925650 | 22200 | 22200 | 22200 | 22150 | 280 |
| 606 | 20240117 | 110200 | 5091712800 | 22200 | 22150 | 22200 | 22100 | 761 |
| 607 | 20240117 | 110100 | 5074880400 | 22150 | 22100 | 22150 | 22100 | 113 |
| 608 | 20240117 | 110000 | 5072380000 | 22150 | 22150 | 22150 | 22100 | 286 |
| 609 | 20240117 | 105900 | 5066047400 | 22150 | 22150 | 22150 | 22100 | 56 |
| 610 | 20240117 | 105800 | 5064807600 | 22150 | 22100 | 22150 | 22100 | 213 |
| 611 | 20240117 | 105700 | 5060093350 | 22150 | 22150 | 22200 | 22100 | 328 |
| 612 | 20240117 | 105600 | 5052840450 | 22100 | 22150 | 22200 | 22100 | 141 |
| 613 | 20240117 | 105500 | 5049713000 | 22100 | 22150 | 22200 | 22100 | 687 |
| 614 | 20240117 | 105400 | 5034490350 | 22150 | 22150 | 22150 | 22100 | 589 |
| 615 | 20240117 | 105300 | 5021448950 | 22150 | 22100 | 22200 | 22100 | 833 |
| 616 | 20240117 | 105200 | 5002995450 | 22150 | 22150 | 22150 | 22100 | 171 |
| 617 | 20240117 | 105100 | 4999209050 | 22150 | 22100 | 22150 | 22100 | 133 |
| 618 | 20240117 | 105000 | 4996267600 | 22150 | 22100 | 22150 | 22050 | 864 |
| 619 | 20240117 | 104900 | 4977138900 | 22100 | 22050 | 22150 | 22050 | 484 |
| 620 | 20240117 | 104800 | 4966450000 | 22100 | 22100 | 22100 | 22050 | 1309 |
| 621 | 20240117 | 104700 | 4937580900 | 22050 | 22100 | 22100 | 22050 | 281 |
| 622 | 20240117 | 104600 | 4931377150 | 22100 | 22150 | 22150 | 22100 | 2234 |
| 623 | 20240117 | 104500 | 4882005250 | 22100 | 22150 | 22150 | 22100 | 509 |
| 624 | 20240117 | 104400 | 4870737900 | 22100 | 22100 | 22150 | 22100 | 356 |
| 625 | 20240117 | 104300 | 4862864050 | 22150 | 22200 | 22200 | 22100 | 1971 |
| 626 | 20240117 | 104200 | 4819233700 | 22150 | 22200 | 22200 | 22150 | 247 |
| 627 | 20240117 | 104100 | 4813754400 | 22200 | 22250 | 22250 | 22150 | 1338 |
| 628 | 20240117 | 104000 | 4784051850 | 22250 | 22250 | 22250 | 22200 | 160 |
| 629 | 20240117 | 103900 | 4780492050 | 22200 | 22250 | 22250 | 22200 | 312 |
| 630 | 20240117 | 103800 | 4773553850 | 22200 | 22250 | 22250 | 22200 | 379 |
| 631 | 20240117 | 103700 | 4765123800 | 22200 | 22300 | 22300 | 22200 | 577 |
| 632 | 20240117 | 103600 | 4752285500 | 22250 | 22300 | 22300 | 22250 | 1345 |
| 633 | 20240117 | 103500 | 4722347450 | 22300 | 22350 | 22350 | 22300 | 448 |
| 634 | 20240117 | 103400 | 4712351800 | 22300 | 22350 | 22350 | 22250 | 548 |
| 635 | 20240117 | 103300 | 4700126100 | 22300 | 22300 | 22300 | 22250 | 616 |
| 636 | 20240117 | 103200 | 4686394250 | 22300 | 22300 | 22300 | 22250 | 180 |
| 637 | 20240117 | 103100 | 4682381500 | 22300 | 22300 | 22300 | 22250 | 671 |
| 638 | 20240117 | 103000 | 4667419200 | 22300 | 22300 | 22300 | 22250 | 569 |
| 639 | 20240117 | 102900 | 4654735550 | 22300 | 22300 | 22350 | 22250 | 682 |
| 640 | 20240117 | 102800 | 4639520750 | 22300 | 22350 | 22350 | 22300 | 2330 |
| 641 | 20240117 | 102700 | 4587557550 | 22300 | 22350 | 22350 | 22300 | 498 |
| 642 | 20240117 | 102600 | 4576431250 | 22300 | 22300 | 22350 | 22250 | 2872 |
| 643 | 20240117 | 102500 | 4512376200 | 22300 | 22200 | 22300 | 22200 | 413 |
| 644 | 20240117 | 102400 | 4503187100 | 22250 | 22250 | 22250 | 22200 | 961 |
| 645 | 20240117 | 102300 | 4481826100 | 22250 | 22200 | 22250 | 22150 | 645 |
| 646 | 20240117 | 102200 | 4467499400 | 22200 | 22200 | 22250 | 22150 | 3570 |
| 647 | 20240117 | 102100 | 4388251900 | 22200 | 22150 | 22200 | 22150 | 1028 |
| 648 | 20240117 | 102000 | 4365462950 | 22150 | 22100 | 22150 | 22050 | 1328 |
| 649 | 20240117 | 101900 | 4336105100 | 22050 | 22050 | 22100 | 22050 | 358 |
| 650 | 20240117 | 101800 | 4328194250 | 22050 | 22100 | 22100 | 22000 | 692 |
| 651 | 20240117 | 101700 | 4312923450 | 22100 | 22000 | 22100 | 22000 | 1789 |
| 652 | 20240117 | 101600 | 4273480900 | 22050 | 22050 | 22050 | 21950 | 2557 |
| 653 | 20240117 | 101500 | 4217213150 | 22050 | 22050 | 22050 | 22000 | 2895 |
| 654 | 20240117 | 101400 | 4153502250 | 22050 | 22050 | 22050 | 22000 | 752 |
| 655 | 20240117 | 101300 | 4136942900 | 22050 | 22000 | 22050 | 21950 | 1093 |
| 656 | 20240117 | 101200 | 4112904250 | 22000 | 22000 | 22050 | 21950 | 779 |
| 657 | 20240117 | 101100 | 4095758250 | 22000 | 22000 | 22000 | 21950 | 1043 |
| 658 | 20240117 | 101000 | 4072817700 | 21950 | 22000 | 22000 | 21950 | 552 |
| 659 | 20240117 | 100900 | 4060677500 | 21950 | 22000 | 22000 | 21950 | 636 |
| 660 | 20240117 | 100800 | 4046705950 | 22000 | 22050 | 22050 | 21950 | 511 |
| 661 | 20240117 | 100700 | 4035451450 | 22000 | 22100 | 22100 | 21950 | 5314 |
| 662 | 20240117 | 100600 | 3918611700 | 22100 | 22150 | 22150 | 22100 | 1644 |
| 663 | 20240117 | 100500 | 3882274050 | 22150 | 22150 | 22200 | 22100 | 1058 |
| 664 | 20240117 | 100400 | 3858838450 | 22150 | 22100 | 22200 | 22100 | 332 |
| 665 | 20240117 | 100300 | 3851488300 | 22200 | 22200 | 22250 | 22150 | 5519 |
| 666 | 20240117 | 100200 | 3729024400 | 22200 | 22200 | 22250 | 22150 | 4460 |
| 667 | 20240117 | 100100 | 3629940150 | 22200 | 22200 | 22200 | 22100 | 1232 |
| 668 | 20240117 | 100000 | 3602642850 | 22150 | 22200 | 22200 | 22150 | 1663 |
| 669 | 20240117 | 095900 | 3565734250 | 22150 | 22050 | 22200 | 22050 | 3786 |
| 670 | 20240117 | 095800 | 3481898900 | 22050 | 22050 | 22150 | 22050 | 2333 |
| 671 | 20240117 | 095700 | 3430362450 | 22050 | 22100 | 22150 | 22050 | 4144 |
| 672 | 20240117 | 095600 | 3338810250 | 22100 | 22050 | 22100 | 22050 | 1469 |
| 673 | 20240117 | 095500 | 3306348850 | 22100 | 22050 | 22100 | 22000 | 602 |
| 674 | 20240117 | 095400 | 3293069750 | 22100 | 22100 | 22100 | 22050 | 638 |
| 675 | 20240117 | 095300 | 3278994200 | 22100 | 22100 | 22100 | 22000 | 178 |
| 676 | 20240117 | 095200 | 3275067900 | 22050 | 22050 | 22100 | 22000 | 642 |
| 677 | 20240117 | 095100 | 3260926200 | 22000 | 21950 | 22100 | 21900 | 2925 |
| 678 | 20240117 | 095000 | 3196577800 | 21950 | 22000 | 22000 | 21900 | 811 |
| 679 | 20240117 | 094900 | 3178758950 | 21950 | 22000 | 22000 | 21900 | 430 |
| 680 | 20240117 | 094800 | 3169309400 | 22000 | 22000 | 22000 | 21900 | 389 |
| 681 | 20240117 | 094700 | 3160762800 | 21900 | 22000 | 22000 | 21900 | 1048 |
| 682 | 20240117 | 094600 | 3137768700 | 22000 | 22050 | 22050 | 21950 | 2569 |
| 683 | 20240117 | 094500 | 3081283000 | 22050 | 22100 | 22100 | 22050 | 861 |
| 684 | 20240117 | 094400 | 3062279550 | 22100 | 22100 | 22150 | 22050 | 1506 |
| 685 | 20240117 | 094300 | 3028985700 | 22100 | 22100 | 22100 | 22000 | 1626 |
| 686 | 20240117 | 094200 | 2993174800 | 22100 | 22150 | 22150 | 22050 | 4121 |
| 687 | 20240117 | 094100 | 2902099250 | 22100 | 22100 | 22200 | 22050 | 6838 |
| 688 | 20240117 | 094000 | 2750908950 | 22050 | 22050 | 22100 | 22000 | 1685 |
| 689 | 20240117 | 093900 | 2713755150 | 22050 | 22000 | 22050 | 22000 | 618 |
| 690 | 20240117 | 093800 | 2700157100 | 22000 | 22050 | 22050 | 22000 | 353 |
| 691 | 20240117 | 093700 | 2692388500 | 22050 | 22050 | 22100 | 22050 | 596 |
| 692 | 20240117 | 093600 | 2679245500 | 22050 | 22000 | 22100 | 22000 | 3056 |
| 693 | 20240117 | 093500 | 2611925850 | 22000 | 21900 | 22000 | 21900 | 2307 |
| 694 | 20240117 | 093400 | 2561377050 | 21900 | 22000 | 22000 | 21900 | 1926 |
| 695 | 20240117 | 093300 | 2519126450 | 22000 | 21900 | 22000 | 21900 | 3379 |
| 696 | 20240117 | 093200 | 2444925350 | 21850 | 21950 | 21950 | 21850 | 1679 |
| 697 | 20240117 | 093100 | 2408143650 | 21950 | 21900 | 22000 | 21900 | 1588 |
| 698 | 20240117 | 093000 | 2373331450 | 21950 | 22000 | 22000 | 21900 | 1719 |
| 699 | 20240117 | 092900 | 2335590650 | 22000 | 22000 | 22050 | 22000 | 660 |
| 700 | 20240117 | 092800 | 2321059650 | 22050 | 22100 | 22100 | 21950 | 2959 |
| 701 | 20240117 | 092700 | 2256010100 | 22050 | 22000 | 22050 | 21950 | 3228 |
| 702 | 20240117 | 092600 | 2184897400 | 22000 | 22000 | 22050 | 22000 | 1012 |
| 703 | 20240117 | 092500 | 2162632200 | 22050 | 22100 | 22100 | 22000 | 6124 |
| 704 | 20240117 | 092400 | 2027673850 | 22100 | 22050 | 22150 | 22050 | 2550 |
| 705 | 20240117 | 092300 | 1971388850 | 22050 | 22050 | 22050 | 22000 | 3048 |
| 706 | 20240117 | 092200 | 1904263850 | 22050 | 22100 | 22100 | 22000 | 448 |
| 707 | 20240117 | 092100 | 1894396450 | 22050 | 22000 | 22050 | 21950 | 2262 |
| 708 | 20240117 | 092000 | 1844553200 | 21950 | 21950 | 21950 | 21950 | 1478 |
| 709 | 20240117 | 091900 | 1812111100 | 21950 | 21950 | 22000 | 21850 | 6667 |
| 710 | 20240117 | 091800 | 1665982050 | 21950 | 21950 | 22000 | 21950 | 3452 |
| 711 | 20240117 | 091700 | 1590210600 | 21950 | 22000 | 22000 | 21950 | 1001 |
| 712 | 20240117 | 091600 | 1568230850 | 22000 | 21950 | 22000 | 21900 | 2802 |
| 713 | 20240117 | 091500 | 1506672500 | 22000 | 22000 | 22000 | 21950 | 3247 |
| 714 | 20240117 | 091400 | 1435316350 | 22000 | 22000 | 22050 | 22000 | 1821 |
| 715 | 20240117 | 091300 | 1395254250 | 22000 | 22050 | 22050 | 21950 | 1239 |
| 716 | 20240117 | 091200 | 1367991650 | 22000 | 22000 | 22000 | 21950 | 1646 |
| 717 | 20240117 | 091100 | 1331804900 | 22000 | 22100 | 22100 | 22000 | 1011 |
| 718 | 20240117 | 091000 | 1309534550 | 22050 | 22050 | 22050 | 22000 | 3064 |
| 719 | 20240117 | 090900 | 1242006550 | 22000 | 21850 | 22050 | 21800 | 7107 |
| 720 | 20240117 | 090800 | 1085937650 | 21850 | 22050 | 22100 | 21750 | 19962 |
| 721 | 20240117 | 090700 | 648984300 | 22100 | 22050 | 22150 | 22050 | 2167 |
| 722 | 20240117 | 090600 | 601144900 | 22100 | 22050 | 22100 | 22050 | 3630 |
| 723 | 20240117 | 090500 | 520962350 | 22100 | 22150 | 22200 | 22050 | 2459 |
| 724 | 20240117 | 090400 | 466658750 | 22150 | 22200 | 22200 | 22150 | 979 |
| 725 | 20240117 | 090300 | 444925450 | 22150 | 22250 | 22250 | 22050 | 8327 |
| 726 | 20240117 | 090200 | 260466900 | 22200 | 22300 | 22350 | 22200 | 7920 |
| 727 | 20240117 | 090100 | 84240450 | 22400 | 22450 | 22450 | 22300 | 255 |
| 728 | 20240117 | 090000 | 78529300 | 22500 | 22450 | 22500 | 22300 | 3497 |