39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 210600 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 7395 |
| 3 | 20240118 | 210500 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20240118 | 210400 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20240118 | 210300 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20240118 | 210200 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20240118 | 210100 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20240118 | 210000 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20240118 | 205900 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20240118 | 205800 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20240118 | 205700 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20240118 | 205600 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20240118 | 205500 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20240118 | 205400 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20240118 | 205300 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20240118 | 205200 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20240118 | 205100 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20240118 | 205000 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20240118 | 204900 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20240118 | 204800 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20240118 | 204700 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20240118 | 204600 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20240118 | 204500 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20240118 | 204400 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20240118 | 204300 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20240118 | 204200 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20240118 | 204100 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20240118 | 204000 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20240118 | 203900 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20240118 | 203800 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20240118 | 203700 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20240118 | 203600 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 7395 |
| 33 | 20240118 | 203500 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20240118 | 203400 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20240118 | 203300 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20240118 | 203200 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20240118 | 203100 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20240118 | 203000 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20240118 | 202900 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20240118 | 202800 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20240118 | 202700 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20240118 | 202600 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20240118 | 202500 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20240118 | 202400 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20240118 | 202300 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20240118 | 202200 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20240118 | 202100 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20240118 | 202000 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20240118 | 201900 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20240118 | 201800 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20240118 | 201700 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20240118 | 201600 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20240118 | 201500 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20240118 | 201400 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20240118 | 201300 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20240118 | 201200 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20240118 | 201100 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20240118 | 201000 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20240118 | 200900 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20240118 | 200800 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20240118 | 200700 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20240118 | 200600 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 7395 |
| 63 | 20240118 | 200500 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20240118 | 200400 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20240118 | 200300 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20240118 | 200200 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20240118 | 200100 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20240118 | 200000 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20240118 | 195900 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20240118 | 195800 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20240118 | 195700 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20240118 | 195600 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20240118 | 195500 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20240118 | 195400 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20240118 | 195300 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20240118 | 195200 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20240118 | 195100 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20240118 | 195000 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20240118 | 194900 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20240118 | 194800 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20240118 | 194700 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20240118 | 194600 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20240118 | 194500 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20240118 | 194400 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20240118 | 194300 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20240118 | 194200 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20240118 | 194100 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20240118 | 194000 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20240118 | 193900 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20240118 | 193800 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20240118 | 193700 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20240118 | 193600 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 7395 |
| 93 | 20240118 | 193500 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20240118 | 193400 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20240118 | 193300 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20240118 | 193200 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20240118 | 193100 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20240118 | 193000 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20240118 | 192900 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20240118 | 192800 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20240118 | 192700 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20240118 | 192600 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20240118 | 192500 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20240118 | 192400 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20240118 | 192300 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20240118 | 192200 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20240118 | 192100 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20240118 | 192000 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20240118 | 191900 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20240118 | 191800 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20240118 | 191700 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20240118 | 191600 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20240118 | 191500 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20240118 | 191400 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20240118 | 191300 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20240118 | 191200 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20240118 | 191100 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20240118 | 191000 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20240118 | 190900 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20240118 | 190800 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20240118 | 190700 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20240118 | 190600 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 7395 |
| 123 | 20240118 | 190500 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20240118 | 190400 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20240118 | 190300 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20240118 | 190200 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20240118 | 190100 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20240118 | 190000 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20240118 | 185900 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20240118 | 185800 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20240118 | 185700 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20240118 | 185600 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20240118 | 185500 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20240118 | 185400 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20240118 | 185300 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20240118 | 185200 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20240118 | 185100 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20240118 | 185000 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20240118 | 184900 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20240118 | 184800 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20240118 | 184700 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20240118 | 184600 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20240118 | 184500 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20240118 | 184400 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20240118 | 184300 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20240118 | 184200 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20240118 | 184100 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20240118 | 184000 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20240118 | 183900 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20240118 | 183800 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20240118 | 183700 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20240118 | 183600 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 7395 |
| 153 | 20240118 | 183500 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20240118 | 183400 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20240118 | 183300 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20240118 | 183200 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20240118 | 183100 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20240118 | 183000 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20240118 | 182900 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20240118 | 182800 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20240118 | 182700 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20240118 | 182600 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20240118 | 182500 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20240118 | 182400 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20240118 | 182300 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20240118 | 182200 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20240118 | 182100 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20240118 | 182000 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20240118 | 181900 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20240118 | 181800 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20240118 | 181700 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20240118 | 181600 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20240118 | 181500 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20240118 | 181400 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20240118 | 181300 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20240118 | 181200 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20240118 | 181100 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20240118 | 181000 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20240118 | 180900 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20240118 | 180800 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20240118 | 180700 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20240118 | 180600 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 7395 |
| 183 | 20240118 | 180500 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20240118 | 180400 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20240118 | 180300 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20240118 | 180200 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20240118 | 180100 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20240118 | 180000 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20240118 | 175900 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20240118 | 175800 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20240118 | 175700 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20240118 | 175600 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20240118 | 175500 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20240118 | 175400 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20240118 | 175300 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20240118 | 175200 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20240118 | 175100 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20240118 | 175000 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20240118 | 174900 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20240118 | 174800 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20240118 | 174700 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20240118 | 174600 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20240118 | 174500 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20240118 | 174400 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20240118 | 174300 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20240118 | 174200 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20240118 | 174100 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20240118 | 174000 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20240118 | 173900 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20240118 | 173800 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20240118 | 173700 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 212 | 20240118 | 173600 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 7395 |
| 213 | 20240118 | 173500 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 214 | 20240118 | 173400 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 215 | 20240118 | 173300 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 216 | 20240118 | 173200 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 217 | 20240118 | 173100 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 218 | 20240118 | 173000 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 219 | 20240118 | 172900 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 220 | 20240118 | 172800 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 221 | 20240118 | 172700 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 222 | 20240118 | 172600 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 223 | 20240118 | 172500 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 224 | 20240118 | 172400 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 225 | 20240118 | 172300 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 226 | 20240118 | 172200 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 227 | 20240118 | 172100 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 228 | 20240118 | 172000 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 229 | 20240118 | 171900 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 230 | 20240118 | 171800 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 231 | 20240118 | 171700 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 232 | 20240118 | 171600 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 233 | 20240118 | 171500 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 234 | 20240118 | 171400 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 235 | 20240118 | 171300 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 236 | 20240118 | 171200 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 237 | 20240118 | 171100 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 238 | 20240118 | 171000 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 239 | 20240118 | 170900 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 240 | 20240118 | 170800 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 241 | 20240118 | 170700 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 242 | 20240118 | 170600 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 7395 |
| 243 | 20240118 | 170500 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 244 | 20240118 | 170400 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 245 | 20240118 | 170300 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 246 | 20240118 | 170200 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 247 | 20240118 | 170100 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 248 | 20240118 | 170000 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 249 | 20240118 | 165900 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 250 | 20240118 | 165800 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 251 | 20240118 | 165700 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 252 | 20240118 | 165600 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 253 | 20240118 | 165500 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 254 | 20240118 | 165400 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 255 | 20240118 | 165300 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 256 | 20240118 | 165200 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 257 | 20240118 | 165100 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 258 | 20240118 | 165000 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 259 | 20240118 | 164900 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 260 | 20240118 | 164800 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 261 | 20240118 | 164700 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 262 | 20240118 | 164600 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 263 | 20240118 | 164500 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 264 | 20240118 | 164400 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 265 | 20240118 | 164300 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 266 | 20240118 | 164200 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 267 | 20240118 | 164100 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 268 | 20240118 | 164000 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 269 | 20240118 | 163900 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 270 | 20240118 | 163800 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 271 | 20240118 | 163700 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 272 | 20240118 | 163600 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 7395 |
| 273 | 20240118 | 163500 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 274 | 20240118 | 163400 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 275 | 20240118 | 163300 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 276 | 20240118 | 163200 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 277 | 20240118 | 163100 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 278 | 20240118 | 163000 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 279 | 20240118 | 162900 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 280 | 20240118 | 162800 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 281 | 20240118 | 162700 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 282 | 20240118 | 162600 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 283 | 20240118 | 162500 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 284 | 20240118 | 162400 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 285 | 20240118 | 162300 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 286 | 20240118 | 162200 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 287 | 20240118 | 162100 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 288 | 20240118 | 162000 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 289 | 20240118 | 161900 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 290 | 20240118 | 161800 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 291 | 20240118 | 161700 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 292 | 20240118 | 161600 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 293 | 20240118 | 161500 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 294 | 20240118 | 161400 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 295 | 20240118 | 161300 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 296 | 20240118 | 161200 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 297 | 20240118 | 161100 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 298 | 20240118 | 161000 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 299 | 20240118 | 160900 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 300 | 20240118 | 160800 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 301 | 20240118 | 160700 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 302 | 20240118 | 160600 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 7395 |
| 303 | 20240118 | 160500 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 304 | 20240118 | 160400 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 305 | 20240118 | 160300 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 306 | 20240118 | 160200 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 307 | 20240118 | 160100 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 308 | 20240118 | 160000 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 309 | 20240118 | 155900 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 310 | 20240118 | 155800 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 311 | 20240118 | 155700 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 312 | 20240118 | 155600 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 313 | 20240118 | 155500 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 314 | 20240118 | 155400 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 315 | 20240118 | 155300 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 316 | 20240118 | 155200 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 317 | 20240118 | 155100 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 318 | 20240118 | 155000 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 319 | 20240118 | 154900 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 320 | 20240118 | 154800 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 321 | 20240118 | 154700 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 322 | 20240118 | 154600 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 323 | 20240118 | 154500 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 324 | 20240118 | 154400 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 325 | 20240118 | 154300 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 326 | 20240118 | 154200 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 327 | 20240118 | 154100 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 328 | 20240118 | 154000 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 329 | 20240118 | 153900 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 330 | 20240118 | 153800 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 331 | 20240118 | 153700 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 332 | 20240118 | 153600 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 7395 |
| 333 | 20240118 | 153500 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 334 | 20240118 | 153400 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 335 | 20240118 | 153300 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 336 | 20240118 | 153200 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 337 | 20240118 | 153100 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 338 | 20240118 | 153000 | 8429822900 | 21500 | 21500 | 21500 | 21500 | 7395 |
| 339 | 20240118 | 152900 | 8270830400 | 21500 | 21500 | 21500 | 21500 | 0 |
| 340 | 20240118 | 152800 | 8270830400 | 21500 | 21500 | 21500 | 21500 | 0 |
| 341 | 20240118 | 152700 | 8270830400 | 21500 | 21500 | 21500 | 21500 | 0 |
| 342 | 20240118 | 152600 | 8270830400 | 21500 | 21500 | 21500 | 21500 | 0 |
| 343 | 20240118 | 152500 | 8270830400 | 21500 | 21500 | 21500 | 21500 | 0 |
| 344 | 20240118 | 152400 | 8270830400 | 21500 | 21500 | 21500 | 21500 | 0 |
| 345 | 20240118 | 152300 | 8270830400 | 21500 | 21500 | 21500 | 21500 | 0 |
| 346 | 20240118 | 152200 | 8270830400 | 21500 | 21500 | 21500 | 21500 | 0 |
| 347 | 20240118 | 152100 | 8270830400 | 21500 | 21500 | 21500 | 21500 | 0 |
| 348 | 20240118 | 152000 | 8270830400 | 21500 | 21500 | 21500 | 21500 | 0 |
| 349 | 20240118 | 151900 | 8270830400 | 21500 | 21550 | 21600 | 21400 | 4937 |
| 350 | 20240118 | 151800 | 8164882000 | 21550 | 21550 | 21600 | 21550 | 136 |
| 351 | 20240118 | 151700 | 8161946350 | 21500 | 21600 | 21650 | 21500 | 3636 |
| 352 | 20240118 | 151600 | 8083695000 | 21600 | 21600 | 21600 | 21550 | 503 |
| 353 | 20240118 | 151500 | 8072845650 | 21600 | 21600 | 21650 | 21600 | 380 |
| 354 | 20240118 | 151400 | 8064635900 | 21650 | 21550 | 21650 | 21550 | 350 |
| 355 | 20240118 | 151300 | 8057075900 | 21600 | 21650 | 21650 | 21550 | 1299 |
| 356 | 20240118 | 151200 | 8029038650 | 21600 | 21650 | 21650 | 21600 | 819 |
| 357 | 20240118 | 151100 | 8011334850 | 21600 | 21650 | 21650 | 21600 | 993 |
| 358 | 20240118 | 151000 | 7989849250 | 21600 | 21600 | 21650 | 21550 | 1960 |
| 359 | 20240118 | 150900 | 7947458050 | 21600 | 21650 | 21650 | 21550 | 1134 |
| 360 | 20240118 | 150800 | 7922957350 | 21650 | 21700 | 21700 | 21650 | 243 |
| 361 | 20240118 | 150700 | 7917694850 | 21700 | 21600 | 21700 | 21600 | 728 |
| 362 | 20240118 | 150600 | 7901942850 | 21650 | 21600 | 21650 | 21600 | 576 |
| 363 | 20240118 | 150500 | 7889476000 | 21650 | 21650 | 21650 | 21650 | 389 |
| 364 | 20240118 | 150400 | 7881054150 | 21600 | 21650 | 21650 | 21600 | 1199 |
| 365 | 20240118 | 150300 | 7855132150 | 21650 | 21650 | 21700 | 21650 | 612 |
| 366 | 20240118 | 150200 | 7841872700 | 21650 | 21700 | 21700 | 21600 | 542 |
| 367 | 20240118 | 150100 | 7830150450 | 21700 | 21650 | 21700 | 21650 | 604 |
| 368 | 20240118 | 150000 | 7817065400 | 21600 | 21650 | 21700 | 21550 | 1926 |
| 369 | 20240118 | 145900 | 7775417100 | 21600 | 21650 | 21700 | 21600 | 969 |
| 370 | 20240118 | 145800 | 7754459450 | 21700 | 21650 | 21700 | 21650 | 575 |
| 371 | 20240118 | 145700 | 7741983000 | 21650 | 21700 | 21700 | 21650 | 1272 |
| 372 | 20240118 | 145600 | 7714425350 | 21700 | 21650 | 21700 | 21650 | 744 |
| 373 | 20240118 | 145500 | 7698298200 | 21650 | 21600 | 21650 | 21600 | 555 |
| 374 | 20240118 | 145400 | 7686286000 | 21700 | 21650 | 21700 | 21600 | 1113 |
| 375 | 20240118 | 145300 | 7662161950 | 21650 | 21700 | 21700 | 21600 | 637 |
| 376 | 20240118 | 145200 | 7648356200 | 21700 | 21650 | 21700 | 21600 | 211 |
| 377 | 20240118 | 145100 | 7643789350 | 21650 | 21650 | 21650 | 21650 | 384 |
| 378 | 20240118 | 145000 | 7635475750 | 21600 | 21650 | 21650 | 21600 | 875 |
| 379 | 20240118 | 144900 | 7616535550 | 21650 | 21650 | 21650 | 21600 | 278 |
| 380 | 20240118 | 144800 | 7610517350 | 21600 | 21550 | 21650 | 21550 | 530 |
| 381 | 20240118 | 144700 | 7599065250 | 21600 | 21600 | 21600 | 21550 | 395 |
| 382 | 20240118 | 144600 | 7590533300 | 21550 | 21600 | 21600 | 21550 | 536 |
| 383 | 20240118 | 144500 | 7578959350 | 21600 | 21600 | 21600 | 21550 | 369 |
| 384 | 20240118 | 144400 | 7570993700 | 21600 | 21600 | 21600 | 21600 | 332 |
| 385 | 20240118 | 144300 | 7563822500 | 21550 | 21600 | 21650 | 21550 | 566 |
| 386 | 20240118 | 144200 | 7551595850 | 21600 | 21600 | 21650 | 21550 | 1497 |
| 387 | 20240118 | 144100 | 7519283650 | 21600 | 21600 | 21600 | 21550 | 281 |
| 388 | 20240118 | 144000 | 7513222450 | 21550 | 21600 | 21600 | 21550 | 589 |
| 389 | 20240118 | 143900 | 7500508650 | 21600 | 21550 | 21600 | 21550 | 449 |
| 390 | 20240118 | 143800 | 7490817600 | 21550 | 21550 | 21600 | 21500 | 564 |
| 391 | 20240118 | 143700 | 7478663400 | 21550 | 21550 | 21550 | 21550 | 397 |
| 392 | 20240118 | 143600 | 7470108050 | 21550 | 21450 | 21550 | 21450 | 263 |
| 393 | 20240118 | 143500 | 7464444050 | 21550 | 21550 | 21600 | 21400 | 3755 |
| 394 | 20240118 | 143400 | 7383934800 | 21550 | 21500 | 21550 | 21500 | 543 |
| 395 | 20240118 | 143300 | 7372250100 | 21500 | 21450 | 21500 | 21450 | 354 |
| 396 | 20240118 | 143200 | 7364642650 | 21500 | 21500 | 21500 | 21450 | 1083 |
| 397 | 20240118 | 143100 | 7341404750 | 21450 | 21500 | 21500 | 21400 | 516 |
| 398 | 20240118 | 143000 | 7330333550 | 21400 | 21500 | 21500 | 21400 | 241 |
| 399 | 20240118 | 142900 | 7325155500 | 21500 | 21500 | 21500 | 21400 | 507 |
| 400 | 20240118 | 142800 | 7314271200 | 21450 | 21450 | 21500 | 21450 | 350 |
| 401 | 20240118 | 142700 | 7306752400 | 21450 | 21500 | 21500 | 21450 | 927 |
| 402 | 20240118 | 142600 | 7286855150 | 21500 | 21450 | 21500 | 21450 | 353 |
| 403 | 20240118 | 142500 | 7279269150 | 21500 | 21450 | 21500 | 21400 | 814 |
| 404 | 20240118 | 142400 | 7261797000 | 21450 | 21450 | 21500 | 21400 | 598 |
| 405 | 20240118 | 142300 | 7248966250 | 21400 | 21500 | 21500 | 21400 | 712 |
| 406 | 20240118 | 142200 | 7233690100 | 21500 | 21500 | 21500 | 21450 | 368 |
| 407 | 20240118 | 142100 | 7225782350 | 21450 | 21500 | 21500 | 21450 | 1461 |
| 408 | 20240118 | 142000 | 7194431050 | 21450 | 21450 | 21500 | 21450 | 643 |
| 409 | 20240118 | 141900 | 7180617400 | 21500 | 21500 | 21500 | 21450 | 608 |
| 410 | 20240118 | 141800 | 7167557450 | 21450 | 21500 | 21500 | 21450 | 379 |
| 411 | 20240118 | 141700 | 7159412450 | 21500 | 21450 | 21500 | 21450 | 357 |
| 412 | 20240118 | 141600 | 7151742450 | 21450 | 21500 | 21500 | 21450 | 477 |
| 413 | 20240118 | 141500 | 7141490600 | 21450 | 21450 | 21500 | 21400 | 475 |
| 414 | 20240118 | 141400 | 7131302550 | 21450 | 21450 | 21500 | 21400 | 1263 |
| 415 | 20240118 | 141300 | 7104201300 | 21450 | 21500 | 21500 | 21450 | 566 |
| 416 | 20240118 | 141200 | 7092045300 | 21500 | 21500 | 21500 | 21450 | 1050 |
| 417 | 20240118 | 141100 | 7069503750 | 21500 | 21450 | 21500 | 21450 | 965 |
| 418 | 20240118 | 141000 | 7048802800 | 21450 | 21450 | 21500 | 21450 | 1630 |
| 419 | 20240118 | 140900 | 7013837750 | 21450 | 21500 | 21500 | 21400 | 775 |
| 420 | 20240118 | 140800 | 6997213950 | 21450 | 21500 | 21500 | 21450 | 487 |
| 421 | 20240118 | 140700 | 6986753400 | 21500 | 21400 | 21500 | 21400 | 691 |
| 422 | 20240118 | 140600 | 6971920800 | 21450 | 21450 | 21450 | 21450 | 221 |
| 423 | 20240118 | 140500 | 6967180350 | 21450 | 21450 | 21500 | 21450 | 1230 |
| 424 | 20240118 | 140400 | 6940792650 | 21500 | 21500 | 21500 | 21500 | 333 |
| 425 | 20240118 | 140300 | 6933633150 | 21500 | 21450 | 21500 | 21400 | 3880 |
| 426 | 20240118 | 140200 | 6850408850 | 21450 | 21400 | 21450 | 21400 | 1647 |
| 427 | 20240118 | 140100 | 6815085300 | 21450 | 21450 | 21450 | 21400 | 209 |
| 428 | 20240118 | 140000 | 6810605850 | 21400 | 21350 | 21450 | 21350 | 1691 |
| 429 | 20240118 | 135900 | 6774416350 | 21350 | 21350 | 21400 | 21350 | 1812 |
| 430 | 20240118 | 135800 | 6735718150 | 21400 | 21400 | 21450 | 21350 | 717 |
| 431 | 20240118 | 135700 | 6720381400 | 21400 | 21450 | 21450 | 21400 | 1681 |
| 432 | 20240118 | 135600 | 6684332000 | 21450 | 21400 | 21450 | 21400 | 9246 |
| 433 | 20240118 | 135500 | 6486461950 | 21500 | 21400 | 21500 | 21400 | 2048 |
| 434 | 20240118 | 135400 | 6442563950 | 21400 | 21400 | 21450 | 21400 | 1304 |
| 435 | 20240118 | 135300 | 6414650800 | 21350 | 21400 | 21450 | 21350 | 1342 |
| 436 | 20240118 | 135200 | 6385954800 | 21450 | 21450 | 21450 | 21350 | 3439 |
| 437 | 20240118 | 135100 | 6312363800 | 21400 | 21450 | 21450 | 21400 | 917 |
| 438 | 20240118 | 135000 | 6292735550 | 21400 | 21400 | 21450 | 21400 | 905 |
| 439 | 20240118 | 134900 | 6273361100 | 21450 | 21400 | 21500 | 21400 | 394 |
| 440 | 20240118 | 134800 | 6264897200 | 21500 | 21450 | 21500 | 21400 | 2141 |
| 441 | 20240118 | 134700 | 6219054400 | 21450 | 21450 | 21500 | 21350 | 1439 |
| 442 | 20240118 | 134600 | 6188206600 | 21400 | 21500 | 21550 | 21350 | 11745 |
| 443 | 20240118 | 134500 | 5936506850 | 21550 | 21550 | 21550 | 21550 | 1301 |
| 444 | 20240118 | 134400 | 5908470300 | 21550 | 21550 | 21600 | 21550 | 487 |
| 445 | 20240118 | 134300 | 5897971000 | 21600 | 21600 | 21600 | 21550 | 597 |
| 446 | 20240118 | 134200 | 5885100900 | 21600 | 21600 | 21600 | 21550 | 237 |
| 447 | 20240118 | 134100 | 5879985150 | 21600 | 21550 | 21600 | 21500 | 560 |
| 448 | 20240118 | 134000 | 5867911750 | 21600 | 21550 | 21600 | 21550 | 1446 |
| 449 | 20240118 | 133900 | 5836745000 | 21550 | 21500 | 21550 | 21500 | 220 |
| 450 | 20240118 | 133800 | 5832007450 | 21550 | 21550 | 21550 | 21550 | 1049 |
| 451 | 20240118 | 133700 | 5809401500 | 21550 | 21500 | 21550 | 21500 | 589 |
| 452 | 20240118 | 133600 | 5796727550 | 21550 | 21600 | 21600 | 21550 | 1125 |
| 453 | 20240118 | 133500 | 5772474900 | 21600 | 21600 | 21650 | 21550 | 161 |
| 454 | 20240118 | 133400 | 5768999050 | 21600 | 21600 | 21650 | 21600 | 415 |
| 455 | 20240118 | 133300 | 5760032450 | 21650 | 21650 | 21650 | 21600 | 293 |
| 456 | 20240118 | 133200 | 5753689100 | 21650 | 21650 | 21650 | 21600 | 242 |
| 457 | 20240118 | 133100 | 5748453300 | 21600 | 21650 | 21650 | 21600 | 356 |
| 458 | 20240118 | 133000 | 5740751450 | 21600 | 21600 | 21650 | 21550 | 417 |
| 459 | 20240118 | 132900 | 5731740050 | 21600 | 21600 | 21600 | 21550 | 226 |
| 460 | 20240118 | 132800 | 5726858600 | 21600 | 21550 | 21600 | 21500 | 454 |
| 461 | 20240118 | 132700 | 5717083250 | 21550 | 21550 | 21550 | 21500 | 1731 |
| 462 | 20240118 | 132600 | 5679860850 | 21500 | 21550 | 21550 | 21500 | 598 |
| 463 | 20240118 | 132500 | 5666974850 | 21600 | 21600 | 21600 | 21550 | 556 |
| 464 | 20240118 | 132400 | 5654976000 | 21600 | 21600 | 21650 | 21600 | 579 |
| 465 | 20240118 | 132300 | 5642465000 | 21600 | 21600 | 21650 | 21550 | 719 |
| 466 | 20240118 | 132200 | 5626944450 | 21600 | 21600 | 21600 | 21550 | 203 |
| 467 | 20240118 | 132100 | 5622559700 | 21600 | 21600 | 21650 | 21600 | 3036 |
| 468 | 20240118 | 132000 | 5556977300 | 21600 | 21600 | 21650 | 21600 | 533 |
| 469 | 20240118 | 131900 | 5545447750 | 21600 | 21650 | 21650 | 21600 | 249 |
| 470 | 20240118 | 131800 | 5540057000 | 21650 | 21650 | 21650 | 21600 | 164 |
| 471 | 20240118 | 131700 | 5536509850 | 21650 | 21650 | 21650 | 21600 | 120 |
| 472 | 20240118 | 131600 | 5533911950 | 21650 | 21650 | 21700 | 21650 | 2866 |
| 473 | 20240118 | 131500 | 5471853500 | 21700 | 21650 | 21700 | 21650 | 763 |
| 474 | 20240118 | 131400 | 5455296450 | 21700 | 21700 | 21700 | 21650 | 389 |
| 475 | 20240118 | 131300 | 5446858550 | 21700 | 21700 | 21700 | 21650 | 193 |
| 476 | 20240118 | 131200 | 5442673900 | 21700 | 21700 | 21700 | 21650 | 232 |
| 477 | 20240118 | 131100 | 5437642050 | 21650 | 21700 | 21700 | 21650 | 227 |
| 478 | 20240118 | 131000 | 5432719850 | 21650 | 21700 | 21700 | 21650 | 57 |
| 479 | 20240118 | 130900 | 5431483050 | 21700 | 21700 | 21700 | 21650 | 305 |
| 480 | 20240118 | 130800 | 5424869200 | 21700 | 21700 | 21700 | 21650 | 234 |
| 481 | 20240118 | 130700 | 5419791450 | 21750 | 21700 | 21750 | 21700 | 206 |
| 482 | 20240118 | 130600 | 5415321100 | 21700 | 21700 | 21750 | 21700 | 504 |
| 483 | 20240118 | 130500 | 5404380300 | 21700 | 21750 | 21750 | 21700 | 230 |
| 484 | 20240118 | 130400 | 5399380150 | 21700 | 21700 | 21750 | 21700 | 216 |
| 485 | 20240118 | 130300 | 5394690250 | 21700 | 21700 | 21750 | 21650 | 228 |
| 486 | 20240118 | 130200 | 5389742500 | 21750 | 21700 | 21750 | 21700 | 1404 |
| 487 | 20240118 | 130100 | 5359270050 | 21650 | 21650 | 21700 | 21650 | 167 |
| 488 | 20240118 | 130000 | 5355652650 | 21650 | 21700 | 21700 | 21650 | 99 |
| 489 | 20240118 | 125900 | 5353504400 | 21700 | 21700 | 21700 | 21650 | 576 |
| 490 | 20240118 | 125800 | 5341023100 | 21700 | 21650 | 21700 | 21650 | 307 |
| 491 | 20240118 | 125700 | 5334366850 | 21650 | 21700 | 21700 | 21650 | 630 |
| 492 | 20240118 | 125600 | 5320722550 | 21700 | 21700 | 21700 | 21650 | 174 |
| 493 | 20240118 | 125500 | 5316949300 | 21650 | 21650 | 21700 | 21650 | 1915 |
| 494 | 20240118 | 125400 | 5275479750 | 21700 | 21700 | 21700 | 21650 | 421 |
| 495 | 20240118 | 125300 | 5266357450 | 21650 | 21700 | 21700 | 21650 | 84 |
| 496 | 20240118 | 125200 | 5264534700 | 21700 | 21700 | 21700 | 21650 | 308 |
| 497 | 20240118 | 125100 | 5257854550 | 21650 | 21700 | 21700 | 21650 | 498 |
| 498 | 20240118 | 125000 | 5247048150 | 21700 | 21700 | 21750 | 21650 | 970 |
| 499 | 20240118 | 124900 | 5225998950 | 21700 | 21700 | 21750 | 21700 | 440 |
| 500 | 20240118 | 124800 | 5216441900 | 21700 | 21750 | 21750 | 21700 | 253 |
| 501 | 20240118 | 124700 | 5210942550 | 21700 | 21700 | 21750 | 21700 | 190 |
| 502 | 20240118 | 124600 | 5206817350 | 21750 | 21750 | 21750 | 21700 | 36 |
| 503 | 20240118 | 124500 | 5206034400 | 21750 | 21750 | 21750 | 21700 | 415 |
| 504 | 20240118 | 124400 | 5197013100 | 21750 | 21750 | 21750 | 21700 | 108 |
| 505 | 20240118 | 124300 | 5194664250 | 21700 | 21750 | 21750 | 21700 | 234 |
| 506 | 20240118 | 124200 | 5189581600 | 21750 | 21750 | 21750 | 21750 | 326 |
| 507 | 20240118 | 124100 | 5182491100 | 21750 | 21750 | 21800 | 21750 | 595 |
| 508 | 20240118 | 124000 | 5169548300 | 21750 | 21750 | 21750 | 21750 | 601 |
| 509 | 20240118 | 123900 | 5156476550 | 21750 | 21750 | 21750 | 21700 | 163 |
| 510 | 20240118 | 123800 | 5152931350 | 21750 | 21750 | 21750 | 21700 | 162 |
| 511 | 20240118 | 123700 | 5149411750 | 21750 | 21750 | 21750 | 21700 | 186 |
| 512 | 20240118 | 123600 | 5145366350 | 21750 | 21750 | 21750 | 21700 | 201 |
| 513 | 20240118 | 123500 | 5140998050 | 21750 | 21700 | 21750 | 21700 | 542 |
| 514 | 20240118 | 123400 | 5129228000 | 21750 | 21750 | 21750 | 21750 | 101 |
| 515 | 20240118 | 123300 | 5127031250 | 21750 | 21750 | 21750 | 21700 | 182 |
| 516 | 20240118 | 123200 | 5123076200 | 21750 | 21750 | 21750 | 21700 | 292 |
| 517 | 20240118 | 123100 | 5116728700 | 21750 | 21750 | 21750 | 21700 | 215 |
| 518 | 20240118 | 123000 | 5112055900 | 21750 | 21750 | 21750 | 21700 | 37 |
| 519 | 20240118 | 122900 | 5111251200 | 21750 | 21750 | 21750 | 21700 | 265 |
| 520 | 20240118 | 122800 | 5105490900 | 21750 | 21700 | 21750 | 21650 | 288 |
| 521 | 20240118 | 122700 | 5099236000 | 21700 | 21750 | 21750 | 21700 | 46 |
| 522 | 20240118 | 122600 | 5098236250 | 21700 | 21750 | 21750 | 21650 | 186 |
| 523 | 20240118 | 122500 | 5094198550 | 21750 | 21700 | 21750 | 21700 | 196 |
| 524 | 20240118 | 122400 | 5089936100 | 21700 | 21650 | 21700 | 21650 | 1130 |
| 525 | 20240118 | 122300 | 5065436300 | 21700 | 21650 | 21700 | 21650 | 162 |
| 526 | 20240118 | 122200 | 5061927450 | 21700 | 21700 | 21700 | 21650 | 238 |
| 527 | 20240118 | 122100 | 5056766250 | 21700 | 21700 | 21700 | 21650 | 197 |
| 528 | 20240118 | 122000 | 5052494800 | 21700 | 21700 | 21700 | 21700 | 95 |
| 529 | 20240118 | 121900 | 5050433300 | 21700 | 21650 | 21700 | 21650 | 260 |
| 530 | 20240118 | 121800 | 5044799800 | 21700 | 21700 | 21700 | 21700 | 124 |
| 531 | 20240118 | 121700 | 5042109000 | 21700 | 21700 | 21700 | 21600 | 220 |
| 532 | 20240118 | 121600 | 5037340900 | 21600 | 21650 | 21650 | 21600 | 580 |
| 533 | 20240118 | 121500 | 5024784350 | 21600 | 21600 | 21700 | 21600 | 852 |
| 534 | 20240118 | 121400 | 5006369550 | 21650 | 21650 | 21650 | 21600 | 217 |
| 535 | 20240118 | 121300 | 5001674950 | 21600 | 21650 | 21650 | 21600 | 365 |
| 536 | 20240118 | 121200 | 4993775700 | 21650 | 21650 | 21650 | 21600 | 329 |
| 537 | 20240118 | 121100 | 4986660100 | 21650 | 21650 | 21650 | 21600 | 148 |
| 538 | 20240118 | 121000 | 4983456150 | 21650 | 21650 | 21650 | 21600 | 1318 |
| 539 | 20240118 | 120900 | 4954950150 | 21600 | 21650 | 21650 | 21600 | 323 |
| 540 | 20240118 | 120800 | 4947969450 | 21650 | 21650 | 21650 | 21600 | 1161 |
| 541 | 20240118 | 120700 | 4922887250 | 21650 | 21650 | 21650 | 21600 | 221 |
| 542 | 20240118 | 120600 | 4918106300 | 21650 | 21600 | 21650 | 21600 | 147 |
| 543 | 20240118 | 120500 | 4914923800 | 21600 | 21700 | 21700 | 21600 | 196 |
| 544 | 20240118 | 120400 | 4910672700 | 21700 | 21700 | 21700 | 21650 | 286 |
| 545 | 20240118 | 120300 | 4904466650 | 21700 | 21600 | 21700 | 21600 | 844 |
| 546 | 20240118 | 120200 | 4886202950 | 21600 | 21600 | 21650 | 21600 | 1393 |
| 547 | 20240118 | 120100 | 4856102950 | 21600 | 21700 | 21700 | 21600 | 6680 |
| 548 | 20240118 | 120000 | 4711745150 | 21700 | 21700 | 21700 | 21650 | 467 |
| 549 | 20240118 | 115900 | 4701629700 | 21700 | 21650 | 21700 | 21650 | 249 |
| 550 | 20240118 | 115800 | 4696233150 | 21650 | 21600 | 21700 | 21600 | 2390 |
| 551 | 20240118 | 115700 | 4644490100 | 21600 | 21600 | 21700 | 21600 | 2725 |
| 552 | 20240118 | 115600 | 4585522500 | 21650 | 21650 | 21750 | 21650 | 6575 |
| 553 | 20240118 | 115500 | 4443148350 | 21700 | 21700 | 21750 | 21650 | 1810 |
| 554 | 20240118 | 115400 | 4403871250 | 21750 | 21750 | 21750 | 21700 | 177 |
| 555 | 20240118 | 115300 | 4400025200 | 21700 | 21700 | 21750 | 21700 | 540 |
| 556 | 20240118 | 115200 | 4388301100 | 21700 | 21700 | 21700 | 21700 | 416 |
| 557 | 20240118 | 115100 | 4379273900 | 21700 | 21700 | 21700 | 21650 | 408 |
| 558 | 20240118 | 115000 | 4370423750 | 21700 | 21700 | 21700 | 21700 | 134 |
| 559 | 20240118 | 114900 | 4367515950 | 21700 | 21650 | 21750 | 21650 | 702 |
| 560 | 20240118 | 114800 | 4352266600 | 21750 | 21650 | 21750 | 21650 | 1248 |
| 561 | 20240118 | 114700 | 4325199700 | 21700 | 21700 | 21700 | 21700 | 109 |
| 562 | 20240118 | 114600 | 4322834400 | 21700 | 21750 | 21750 | 21650 | 473 |
| 563 | 20240118 | 114500 | 4312572150 | 21700 | 21700 | 21750 | 21700 | 659 |
| 564 | 20240118 | 114400 | 4298258850 | 21700 | 21700 | 21700 | 21650 | 447 |
| 565 | 20240118 | 114300 | 4288562400 | 21700 | 21700 | 21700 | 21650 | 725 |
| 566 | 20240118 | 114200 | 4272831050 | 21650 | 21700 | 21750 | 21650 | 2240 |
| 567 | 20240118 | 114100 | 4224215050 | 21750 | 21700 | 21750 | 21700 | 246 |
| 568 | 20240118 | 114000 | 4218869300 | 21750 | 21750 | 21750 | 21700 | 402 |
| 569 | 20240118 | 113900 | 4210135800 | 21750 | 21750 | 21750 | 21700 | 256 |
| 570 | 20240118 | 113800 | 4204571350 | 21750 | 21750 | 21750 | 21750 | 179 |
| 571 | 20240118 | 113700 | 4200678100 | 21700 | 21750 | 21750 | 21700 | 81 |
| 572 | 20240118 | 113600 | 4198919850 | 21700 | 21700 | 21750 | 21700 | 300 |
| 573 | 20240118 | 113500 | 4192402050 | 21700 | 21750 | 21750 | 21700 | 216 |
| 574 | 20240118 | 113400 | 4187708800 | 21750 | 21750 | 21750 | 21700 | 330 |
| 575 | 20240118 | 113300 | 4180538250 | 21700 | 21750 | 21750 | 21700 | 153 |
| 576 | 20240118 | 113200 | 4177211600 | 21750 | 21700 | 21750 | 21700 | 253 |
| 577 | 20240118 | 113100 | 4171718200 | 21750 | 21700 | 21750 | 21650 | 892 |
| 578 | 20240118 | 113000 | 4152370250 | 21700 | 21700 | 21750 | 21700 | 410 |
| 579 | 20240118 | 112900 | 4143470900 | 21750 | 21650 | 21750 | 21650 | 607 |
| 580 | 20240118 | 112800 | 4130322450 | 21750 | 21700 | 21750 | 21650 | 411 |
| 581 | 20240118 | 112700 | 4121396750 | 21700 | 21700 | 21700 | 21650 | 515 |
| 582 | 20240118 | 112600 | 4110230500 | 21650 | 21700 | 21700 | 21650 | 207 |
| 583 | 20240118 | 112500 | 4105743650 | 21700 | 21700 | 21700 | 21650 | 269 |
| 584 | 20240118 | 112400 | 4099909750 | 21700 | 21650 | 21700 | 21650 | 100 |
| 585 | 20240118 | 112300 | 4097741250 | 21650 | 21700 | 21750 | 21650 | 461 |
| 586 | 20240118 | 112200 | 4087745000 | 21700 | 21750 | 21750 | 21700 | 677 |
| 587 | 20240118 | 112100 | 4073027300 | 21750 | 21700 | 21750 | 21650 | 191 |
| 588 | 20240118 | 112000 | 4068879950 | 21650 | 21700 | 21750 | 21650 | 501 |
| 589 | 20240118 | 111900 | 4058005100 | 21700 | 21750 | 21750 | 21700 | 440 |
| 590 | 20240118 | 111800 | 4048449750 | 21750 | 21750 | 21750 | 21700 | 260 |
| 591 | 20240118 | 111700 | 4042798200 | 21750 | 21700 | 21750 | 21700 | 216 |
| 592 | 20240118 | 111600 | 4038104700 | 21700 | 21750 | 21750 | 21700 | 1201 |
| 593 | 20240118 | 111500 | 4012038350 | 21750 | 21700 | 21750 | 21700 | 360 |
| 594 | 20240118 | 111400 | 4004211800 | 21750 | 21700 | 21750 | 21700 | 704 |
| 595 | 20240118 | 111300 | 3988932000 | 21700 | 21700 | 21700 | 21650 | 146 |
| 596 | 20240118 | 111200 | 3985767250 | 21650 | 21700 | 21700 | 21650 | 127 |
| 597 | 20240118 | 111100 | 3983012450 | 21650 | 21700 | 21700 | 21650 | 280 |
| 598 | 20240118 | 111000 | 3976944700 | 21700 | 21650 | 21700 | 21650 | 145 |
| 599 | 20240118 | 110900 | 3973799400 | 21650 | 21700 | 21700 | 21650 | 202 |
| 600 | 20240118 | 110800 | 3969419500 | 21700 | 21700 | 21700 | 21650 | 139 |
| 601 | 20240118 | 110700 | 3966406650 | 21650 | 21650 | 21700 | 21600 | 1383 |
| 602 | 20240118 | 110600 | 3936467050 | 21700 | 21650 | 21700 | 21650 | 682 |
| 603 | 20240118 | 110500 | 3921676550 | 21650 | 21600 | 21700 | 21600 | 173 |
| 604 | 20240118 | 110400 | 3917926200 | 21650 | 21650 | 21700 | 21650 | 760 |
| 605 | 20240118 | 110300 | 3901468500 | 21700 | 21700 | 21700 | 21700 | 135 |
| 606 | 20240118 | 110200 | 3898539000 | 21650 | 21650 | 21700 | 21650 | 252 |
| 607 | 20240118 | 110100 | 3893079300 | 21650 | 21650 | 21700 | 21600 | 392 |
| 608 | 20240118 | 110000 | 3884595450 | 21650 | 21650 | 21650 | 21650 | 126 |
| 609 | 20240118 | 105900 | 3881867550 | 21650 | 21700 | 21700 | 21650 | 1887 |
| 610 | 20240118 | 105800 | 3841013350 | 21700 | 21750 | 21750 | 21650 | 277 |
| 611 | 20240118 | 105700 | 3834999500 | 21750 | 21700 | 21750 | 21700 | 331 |
| 612 | 20240118 | 105600 | 3827808650 | 21750 | 21650 | 21750 | 21650 | 1447 |
| 613 | 20240118 | 105500 | 3796412000 | 21650 | 21650 | 21700 | 21650 | 241 |
| 614 | 20240118 | 105400 | 3791193150 | 21750 | 21750 | 21750 | 21700 | 395 |
| 615 | 20240118 | 105300 | 3782616450 | 21750 | 21800 | 21800 | 21700 | 5225 |
| 616 | 20240118 | 105200 | 3669178750 | 21800 | 21750 | 21800 | 21750 | 713 |
| 617 | 20240118 | 105100 | 3653662300 | 21800 | 21800 | 21800 | 21750 | 232 |
| 618 | 20240118 | 105000 | 3648605000 | 21800 | 21750 | 21850 | 21750 | 3302 |
| 619 | 20240118 | 104900 | 3576559650 | 21750 | 21700 | 21750 | 21700 | 399 |
| 620 | 20240118 | 104800 | 3567895350 | 21750 | 21750 | 21750 | 21700 | 752 |
| 621 | 20240118 | 104700 | 3551564400 | 21750 | 21750 | 21750 | 21700 | 137 |
| 622 | 20240118 | 104600 | 3548589750 | 21700 | 21700 | 21750 | 21700 | 598 |
| 623 | 20240118 | 104500 | 3535610300 | 21700 | 21700 | 21750 | 21700 | 234 |
| 624 | 20240118 | 104400 | 3530529750 | 21700 | 21700 | 21750 | 21650 | 812 |
| 625 | 20240118 | 104300 | 3512903600 | 21700 | 21700 | 21750 | 21650 | 1582 |
| 626 | 20240118 | 104200 | 3478563100 | 21750 | 21800 | 21800 | 21700 | 1614 |
| 627 | 20240118 | 104100 | 3443491100 | 21750 | 21800 | 21800 | 21750 | 1361 |
| 628 | 20240118 | 104000 | 3413857850 | 21800 | 21850 | 21850 | 21750 | 1625 |
| 629 | 20240118 | 103900 | 3378478350 | 21800 | 21750 | 21900 | 21700 | 2563 |
| 630 | 20240118 | 103800 | 3322591800 | 21750 | 21750 | 21800 | 21750 | 482 |
| 631 | 20240118 | 103700 | 3312105650 | 21750 | 21800 | 21800 | 21750 | 2881 |
| 632 | 20240118 | 103600 | 3249438100 | 21800 | 21800 | 21800 | 21800 | 577 |
| 633 | 20240118 | 103500 | 3236859500 | 21800 | 21800 | 21850 | 21750 | 789 |
| 634 | 20240118 | 103400 | 3219663100 | 21750 | 21800 | 21800 | 21750 | 452 |
| 635 | 20240118 | 103300 | 3209817200 | 21800 | 21850 | 21850 | 21750 | 2156 |
| 636 | 20240118 | 103200 | 3162814600 | 21850 | 21850 | 21850 | 21850 | 698 |
| 637 | 20240118 | 103100 | 3147563300 | 21900 | 21850 | 21900 | 21850 | 217 |
| 638 | 20240118 | 103000 | 3142815200 | 21900 | 21850 | 21900 | 21800 | 967 |
| 639 | 20240118 | 102900 | 3121678300 | 21850 | 21850 | 21850 | 21850 | 654 |
| 640 | 20240118 | 102800 | 3107388400 | 21800 | 21800 | 21850 | 21800 | 117 |
| 641 | 20240118 | 102700 | 3104837150 | 21850 | 21750 | 21850 | 21700 | 987 |
| 642 | 20240118 | 102600 | 3083340100 | 21750 | 21750 | 21750 | 21700 | 1033 |
| 643 | 20240118 | 102500 | 3060875800 | 21750 | 21700 | 21750 | 21700 | 816 |
| 644 | 20240118 | 102400 | 3043168450 | 21750 | 21750 | 21750 | 21750 | 257 |
| 645 | 20240118 | 102300 | 3037578700 | 21800 | 21850 | 21850 | 21750 | 2636 |
| 646 | 20240118 | 102200 | 2980205700 | 21800 | 21850 | 21850 | 21800 | 1716 |
| 647 | 20240118 | 102100 | 2942788650 | 21850 | 21850 | 21850 | 21850 | 708 |
| 648 | 20240118 | 102000 | 2927318850 | 21850 | 21850 | 21900 | 21800 | 359 |
| 649 | 20240118 | 101900 | 2919472950 | 21800 | 21850 | 21850 | 21800 | 890 |
| 650 | 20240118 | 101800 | 2900054700 | 21800 | 21850 | 21850 | 21800 | 331 |
| 651 | 20240118 | 101700 | 2892823350 | 21850 | 21850 | 21900 | 21850 | 641 |
| 652 | 20240118 | 101600 | 2878816650 | 21850 | 21850 | 21850 | 21800 | 254 |
| 653 | 20240118 | 101500 | 2873266800 | 21850 | 21900 | 21900 | 21850 | 2784 |
| 654 | 20240118 | 101400 | 2812321250 | 21800 | 21850 | 21850 | 21800 | 2156 |
| 655 | 20240118 | 101300 | 2765223550 | 21850 | 21850 | 21850 | 21800 | 236 |
| 656 | 20240118 | 101200 | 2760067000 | 21850 | 21900 | 21900 | 21800 | 1162 |
| 657 | 20240118 | 101100 | 2734677950 | 21900 | 21900 | 21900 | 21900 | 162 |
| 658 | 20240118 | 101000 | 2731130150 | 21850 | 21800 | 21900 | 21800 | 2338 |
| 659 | 20240118 | 100900 | 2680074100 | 21800 | 21750 | 21800 | 21750 | 311 |
| 660 | 20240118 | 100800 | 2673307850 | 21800 | 21800 | 21800 | 21750 | 1966 |
| 661 | 20240118 | 100700 | 2630511350 | 21850 | 21800 | 21850 | 21800 | 257 |
| 662 | 20240118 | 100600 | 2624899900 | 21800 | 21800 | 21850 | 21800 | 944 |
| 663 | 20240118 | 100500 | 2604308700 | 21850 | 21800 | 21850 | 21800 | 1707 |
| 664 | 20240118 | 100400 | 2567035650 | 21800 | 21850 | 21850 | 21800 | 769 |
| 665 | 20240118 | 100300 | 2550250650 | 21850 | 21900 | 21900 | 21800 | 925 |
| 666 | 20240118 | 100200 | 2530037950 | 21800 | 21850 | 21900 | 21800 | 920 |
| 667 | 20240118 | 100100 | 2509939350 | 21850 | 21800 | 21900 | 21800 | 2238 |
| 668 | 20240118 | 100000 | 2461018050 | 21800 | 21850 | 21850 | 21800 | 345 |
| 669 | 20240118 | 095900 | 2453483350 | 21850 | 21800 | 21850 | 21800 | 175 |
| 670 | 20240118 | 095800 | 2449659650 | 21850 | 21850 | 21900 | 21850 | 894 |
| 671 | 20240118 | 095700 | 2430113750 | 21900 | 21950 | 21950 | 21900 | 2898 |
| 672 | 20240118 | 095600 | 2366589100 | 21900 | 21900 | 21950 | 21900 | 2532 |
| 673 | 20240118 | 095500 | 2311043050 | 21900 | 21800 | 21900 | 21800 | 1884 |
| 674 | 20240118 | 095400 | 2269921350 | 21850 | 21900 | 22000 | 21850 | 2175 |
| 675 | 20240118 | 095300 | 2222360050 | 22000 | 21850 | 22000 | 21850 | 7579 |
| 676 | 20240118 | 095200 | 2055888850 | 21850 | 21800 | 21850 | 21800 | 508 |
| 677 | 20240118 | 095100 | 2044796500 | 21850 | 21900 | 21900 | 21800 | 735 |
| 678 | 20240118 | 095000 | 2028732350 | 21900 | 21850 | 21900 | 21850 | 453 |
| 679 | 20240118 | 094900 | 2018817600 | 21900 | 21900 | 21900 | 21900 | 96 |
| 680 | 20240118 | 094800 | 2016715200 | 21800 | 21900 | 21900 | 21800 | 236 |
| 681 | 20240118 | 094700 | 2011554650 | 21850 | 21900 | 21900 | 21800 | 565 |
| 682 | 20240118 | 094600 | 1999226500 | 21850 | 21850 | 21850 | 21800 | 798 |
| 683 | 20240118 | 094500 | 1981807250 | 21850 | 21900 | 21900 | 21850 | 634 |
| 684 | 20240118 | 094400 | 1967954000 | 21850 | 21900 | 21900 | 21850 | 415 |
| 685 | 20240118 | 094300 | 1958869000 | 21900 | 21900 | 21900 | 21900 | 536 |
| 686 | 20240118 | 094200 | 1947130600 | 21900 | 21900 | 21950 | 21900 | 2160 |
| 687 | 20240118 | 094100 | 1899823350 | 21900 | 22000 | 22000 | 21850 | 3588 |
| 688 | 20240118 | 094000 | 1821156400 | 21950 | 21900 | 22000 | 21900 | 4134 |
| 689 | 20240118 | 093900 | 1730538500 | 21900 | 21850 | 21900 | 21750 | 3319 |
| 690 | 20240118 | 093800 | 1658077900 | 21850 | 21800 | 21850 | 21800 | 1195 |
| 691 | 20240118 | 093700 | 1632023150 | 21750 | 21800 | 21800 | 21750 | 252 |
| 692 | 20240118 | 093600 | 1626533600 | 21800 | 21800 | 21850 | 21800 | 907 |
| 693 | 20240118 | 093500 | 1606758100 | 21750 | 21800 | 21850 | 21750 | 1644 |
| 694 | 20240118 | 093400 | 1570919200 | 21750 | 21800 | 21800 | 21750 | 3427 |
| 695 | 20240118 | 093300 | 1496301850 | 21800 | 21750 | 21800 | 21700 | 5337 |
| 696 | 20240118 | 093200 | 1380065550 | 21750 | 21750 | 21750 | 21700 | 1196 |
| 697 | 20240118 | 093100 | 1354059100 | 21700 | 21650 | 21700 | 21650 | 549 |
| 698 | 20240118 | 093000 | 1342151300 | 21650 | 21650 | 21700 | 21650 | 360 |
| 699 | 20240118 | 092900 | 1334354900 | 21600 | 21600 | 21650 | 21600 | 1467 |
| 700 | 20240118 | 092800 | 1302666550 | 21550 | 21600 | 21600 | 21550 | 607 |
| 701 | 20240118 | 092700 | 1289581000 | 21550 | 21600 | 21600 | 21550 | 1245 |
| 702 | 20240118 | 092600 | 1262694650 | 21650 | 21600 | 21650 | 21600 | 1474 |
| 703 | 20240118 | 092500 | 1230794600 | 21600 | 21700 | 21700 | 21600 | 4430 |
| 704 | 20240118 | 092400 | 1134933450 | 21700 | 21750 | 21750 | 21700 | 731 |
| 705 | 20240118 | 092300 | 1119069850 | 21700 | 21750 | 21750 | 21700 | 447 |
| 706 | 20240118 | 092200 | 1109361900 | 21750 | 21650 | 21750 | 21650 | 1018 |
| 707 | 20240118 | 092100 | 1087288400 | 21600 | 21650 | 21650 | 21600 | 3993 |
| 708 | 20240118 | 092000 | 1000911600 | 21650 | 21700 | 21700 | 21650 | 277 |
| 709 | 20240118 | 091900 | 994902100 | 21700 | 21750 | 21750 | 21700 | 1316 |
| 710 | 20240118 | 091800 | 966336750 | 21750 | 21750 | 21750 | 21700 | 2067 |
| 711 | 20240118 | 091700 | 921380350 | 21800 | 21800 | 21800 | 21750 | 499 |
| 712 | 20240118 | 091600 | 910502350 | 21800 | 21800 | 21800 | 21750 | 3093 |
| 713 | 20240118 | 091500 | 843077400 | 21800 | 21750 | 21800 | 21700 | 1491 |
| 714 | 20240118 | 091400 | 810674300 | 21750 | 21700 | 21750 | 21650 | 1215 |
| 715 | 20240118 | 091300 | 784308800 | 21700 | 21600 | 21700 | 21600 | 282 |
| 716 | 20240118 | 091200 | 778195250 | 21600 | 21700 | 21700 | 21600 | 961 |
| 717 | 20240118 | 091100 | 757391300 | 21650 | 21600 | 21700 | 21600 | 1049 |
| 718 | 20240118 | 091000 | 734730300 | 21550 | 21500 | 21600 | 21400 | 2868 |
| 719 | 20240118 | 090900 | 673043300 | 21450 | 21500 | 21550 | 21450 | 1430 |
| 720 | 20240118 | 090800 | 642341800 | 21500 | 21500 | 21600 | 21400 | 2153 |
| 721 | 20240118 | 090700 | 596091050 | 21500 | 21600 | 21650 | 21500 | 1618 |
| 722 | 20240118 | 090600 | 561228850 | 21600 | 21650 | 21650 | 21550 | 2757 |
| 723 | 20240118 | 090500 | 501704100 | 21700 | 21600 | 21750 | 21600 | 6640 |
| 724 | 20240118 | 090400 | 357410700 | 21600 | 21700 | 21700 | 21600 | 3043 |
| 725 | 20240118 | 090300 | 291525550 | 21750 | 21600 | 21750 | 21550 | 2242 |
| 726 | 20240118 | 090200 | 242943850 | 21550 | 21750 | 21750 | 21550 | 1934 |
| 727 | 20240118 | 090100 | 201073550 | 21750 | 21900 | 21900 | 21750 | 946 |
| 728 | 20240118 | 090000 | 180438950 | 21900 | 21750 | 21950 | 21700 | 8257 |