35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 200600 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 6653 |
| 3 | 20240119 | 200500 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 4 | 20240119 | 200400 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 5 | 20240119 | 200300 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 6 | 20240119 | 200200 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 7 | 20240119 | 200100 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 8 | 20240119 | 200000 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 9 | 20240119 | 195900 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 10 | 20240119 | 195800 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 11 | 20240119 | 195700 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 12 | 20240119 | 195600 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 13 | 20240119 | 195500 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 14 | 20240119 | 195400 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 15 | 20240119 | 195300 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 16 | 20240119 | 195200 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 17 | 20240119 | 195100 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 18 | 20240119 | 195000 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 19 | 20240119 | 194900 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 20 | 20240119 | 194800 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 21 | 20240119 | 194700 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 22 | 20240119 | 194600 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 23 | 20240119 | 194500 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 24 | 20240119 | 194400 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 25 | 20240119 | 194300 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 26 | 20240119 | 194200 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 27 | 20240119 | 194100 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 28 | 20240119 | 194000 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 29 | 20240119 | 193900 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 30 | 20240119 | 193800 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 31 | 20240119 | 193700 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 32 | 20240119 | 193600 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 6653 |
| 33 | 20240119 | 193500 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 34 | 20240119 | 193400 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 35 | 20240119 | 193300 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 36 | 20240119 | 193200 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 37 | 20240119 | 193100 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 38 | 20240119 | 193000 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 39 | 20240119 | 192900 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 40 | 20240119 | 192800 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 41 | 20240119 | 192700 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 42 | 20240119 | 192600 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 43 | 20240119 | 192500 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 44 | 20240119 | 192400 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 45 | 20240119 | 192300 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 46 | 20240119 | 192200 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 47 | 20240119 | 192100 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 48 | 20240119 | 192000 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 49 | 20240119 | 191900 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 50 | 20240119 | 191800 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 51 | 20240119 | 191700 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 52 | 20240119 | 191600 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 53 | 20240119 | 191500 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 54 | 20240119 | 191400 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 55 | 20240119 | 191300 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 56 | 20240119 | 191200 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 57 | 20240119 | 191100 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 58 | 20240119 | 191000 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 59 | 20240119 | 190900 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 60 | 20240119 | 190800 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 61 | 20240119 | 190700 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 62 | 20240119 | 190600 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 6653 |
| 63 | 20240119 | 190500 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 64 | 20240119 | 190400 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 65 | 20240119 | 190300 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 66 | 20240119 | 190200 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 67 | 20240119 | 190100 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 68 | 20240119 | 190000 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 69 | 20240119 | 185900 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 70 | 20240119 | 185800 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 71 | 20240119 | 185700 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 72 | 20240119 | 185600 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 73 | 20240119 | 185500 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 74 | 20240119 | 185400 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 75 | 20240119 | 185300 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 76 | 20240119 | 185200 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 77 | 20240119 | 185100 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 78 | 20240119 | 185000 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 79 | 20240119 | 184900 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 80 | 20240119 | 184800 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 81 | 20240119 | 184700 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 82 | 20240119 | 184600 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 83 | 20240119 | 184500 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 84 | 20240119 | 184400 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 85 | 20240119 | 184300 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 86 | 20240119 | 184200 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 87 | 20240119 | 184100 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 88 | 20240119 | 184000 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 89 | 20240119 | 183900 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 90 | 20240119 | 183800 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 91 | 20240119 | 183700 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 92 | 20240119 | 183600 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 6653 |
| 93 | 20240119 | 183500 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 94 | 20240119 | 183400 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 95 | 20240119 | 183300 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 96 | 20240119 | 183200 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 97 | 20240119 | 183100 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 98 | 20240119 | 183000 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 99 | 20240119 | 182900 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 100 | 20240119 | 182800 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 101 | 20240119 | 182700 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 102 | 20240119 | 182600 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 103 | 20240119 | 182500 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 104 | 20240119 | 182400 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 105 | 20240119 | 182300 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 106 | 20240119 | 182200 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 107 | 20240119 | 182100 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 108 | 20240119 | 182000 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 109 | 20240119 | 181900 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 110 | 20240119 | 181800 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 111 | 20240119 | 181700 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 112 | 20240119 | 181600 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 113 | 20240119 | 181500 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 114 | 20240119 | 181400 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 115 | 20240119 | 181300 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 116 | 20240119 | 181200 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 117 | 20240119 | 181100 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 118 | 20240119 | 181000 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 119 | 20240119 | 180900 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 120 | 20240119 | 180800 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 121 | 20240119 | 180700 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 122 | 20240119 | 180600 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 6653 |
| 123 | 20240119 | 180500 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 124 | 20240119 | 180400 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 125 | 20240119 | 180300 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 126 | 20240119 | 180200 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 127 | 20240119 | 180100 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 128 | 20240119 | 180000 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 129 | 20240119 | 175900 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 130 | 20240119 | 175800 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 131 | 20240119 | 175700 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 132 | 20240119 | 175600 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 133 | 20240119 | 175500 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 134 | 20240119 | 175400 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 135 | 20240119 | 175300 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 136 | 20240119 | 175200 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 137 | 20240119 | 175100 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 138 | 20240119 | 175000 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 139 | 20240119 | 174900 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 140 | 20240119 | 174800 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 141 | 20240119 | 174700 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 142 | 20240119 | 174600 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 143 | 20240119 | 174500 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 144 | 20240119 | 174400 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 145 | 20240119 | 174300 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 146 | 20240119 | 174200 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 147 | 20240119 | 174100 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 148 | 20240119 | 174000 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 149 | 20240119 | 173900 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 150 | 20240119 | 173800 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 151 | 20240119 | 173700 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 152 | 20240119 | 173600 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 6653 |
| 153 | 20240119 | 173500 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 154 | 20240119 | 173400 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 155 | 20240119 | 173300 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 156 | 20240119 | 173200 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 157 | 20240119 | 173100 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 158 | 20240119 | 173000 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 159 | 20240119 | 172900 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 160 | 20240119 | 172800 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 161 | 20240119 | 172700 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 162 | 20240119 | 172600 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 163 | 20240119 | 172500 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 164 | 20240119 | 172400 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 165 | 20240119 | 172300 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 166 | 20240119 | 172200 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 167 | 20240119 | 172100 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 168 | 20240119 | 172000 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 169 | 20240119 | 171900 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 170 | 20240119 | 171800 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 171 | 20240119 | 171700 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 172 | 20240119 | 171600 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 173 | 20240119 | 171500 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 174 | 20240119 | 171400 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 175 | 20240119 | 171300 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 176 | 20240119 | 171200 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 177 | 20240119 | 171100 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 178 | 20240119 | 171000 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 179 | 20240119 | 170900 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 180 | 20240119 | 170800 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 181 | 20240119 | 170700 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 182 | 20240119 | 170600 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 6653 |
| 183 | 20240119 | 170500 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 184 | 20240119 | 170400 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 185 | 20240119 | 170300 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 186 | 20240119 | 170200 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 187 | 20240119 | 170100 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 188 | 20240119 | 170000 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 189 | 20240119 | 165900 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 190 | 20240119 | 165800 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 191 | 20240119 | 165700 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 192 | 20240119 | 165600 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 193 | 20240119 | 165500 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 194 | 20240119 | 165400 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 195 | 20240119 | 165300 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 196 | 20240119 | 165200 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 197 | 20240119 | 165100 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 198 | 20240119 | 165000 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 199 | 20240119 | 164900 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 200 | 20240119 | 164800 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 201 | 20240119 | 164700 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 202 | 20240119 | 164600 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 203 | 20240119 | 164500 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 204 | 20240119 | 164400 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 205 | 20240119 | 164300 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 206 | 20240119 | 164200 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 207 | 20240119 | 164100 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 208 | 20240119 | 164000 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 209 | 20240119 | 163900 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 210 | 20240119 | 163800 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 211 | 20240119 | 163700 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 212 | 20240119 | 163600 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 6653 |
| 213 | 20240119 | 163500 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 214 | 20240119 | 163400 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 215 | 20240119 | 163300 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 216 | 20240119 | 163200 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 217 | 20240119 | 163100 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 218 | 20240119 | 163000 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 219 | 20240119 | 162900 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 220 | 20240119 | 162800 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 221 | 20240119 | 162700 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 222 | 20240119 | 162600 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 223 | 20240119 | 162500 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 224 | 20240119 | 162400 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 225 | 20240119 | 162300 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 226 | 20240119 | 162200 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 227 | 20240119 | 162100 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 228 | 20240119 | 162000 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 229 | 20240119 | 161900 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 230 | 20240119 | 161800 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 231 | 20240119 | 161700 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 232 | 20240119 | 161600 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 233 | 20240119 | 161500 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 234 | 20240119 | 161400 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 235 | 20240119 | 161300 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 236 | 20240119 | 161200 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 237 | 20240119 | 161100 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 238 | 20240119 | 161000 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 239 | 20240119 | 160900 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 240 | 20240119 | 160800 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 241 | 20240119 | 160700 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 242 | 20240119 | 160600 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 6653 |
| 243 | 20240119 | 160500 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 244 | 20240119 | 160400 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 245 | 20240119 | 160300 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 246 | 20240119 | 160200 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 247 | 20240119 | 160100 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 248 | 20240119 | 160000 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 249 | 20240119 | 155900 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 250 | 20240119 | 155800 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 251 | 20240119 | 155700 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 252 | 20240119 | 155600 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 253 | 20240119 | 155500 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 254 | 20240119 | 155400 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 255 | 20240119 | 155300 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 256 | 20240119 | 155200 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 257 | 20240119 | 155100 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 258 | 20240119 | 155000 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 259 | 20240119 | 154900 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 260 | 20240119 | 154800 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 261 | 20240119 | 154700 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 262 | 20240119 | 154600 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 263 | 20240119 | 154500 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 264 | 20240119 | 154400 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 265 | 20240119 | 154300 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 266 | 20240119 | 154200 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 267 | 20240119 | 154100 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 268 | 20240119 | 154000 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 269 | 20240119 | 153900 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 270 | 20240119 | 153800 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 271 | 20240119 | 153700 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 272 | 20240119 | 153600 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 6653 |
| 273 | 20240119 | 153500 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 274 | 20240119 | 153400 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 275 | 20240119 | 153300 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 276 | 20240119 | 153200 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 277 | 20240119 | 153100 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 278 | 20240119 | 153000 | 4304485850 | 22400 | 22400 | 22400 | 22400 | 6653 |
| 279 | 20240119 | 152900 | 4155458650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 280 | 20240119 | 152800 | 4155458650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 281 | 20240119 | 152700 | 4155458650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 282 | 20240119 | 152600 | 4155458650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 283 | 20240119 | 152500 | 4155458650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 284 | 20240119 | 152400 | 4155458650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 285 | 20240119 | 152300 | 4155458650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 286 | 20240119 | 152200 | 4155458650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 287 | 20240119 | 152100 | 4155458650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 288 | 20240119 | 152000 | 4155458650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 289 | 20240119 | 151900 | 4155458650 | 22450 | 22400 | 22450 | 22400 | 479 |
| 290 | 20240119 | 151800 | 4144710700 | 22450 | 22450 | 22450 | 22450 | 1255 |
| 291 | 20240119 | 151700 | 4116535950 | 22400 | 22450 | 22450 | 22400 | 106 |
| 292 | 20240119 | 151600 | 4114156300 | 22400 | 22400 | 22450 | 22400 | 488 |
| 293 | 20240119 | 151500 | 4103218150 | 22400 | 22450 | 22450 | 22400 | 241 |
| 294 | 20240119 | 151400 | 4097811550 | 22450 | 22450 | 22450 | 22450 | 100 |
| 295 | 20240119 | 151300 | 4095566550 | 22450 | 22450 | 22450 | 22450 | 333 |
| 296 | 20240119 | 151200 | 4088090700 | 22450 | 22450 | 22450 | 22450 | 136 |
| 297 | 20240119 | 151100 | 4085037500 | 22500 | 22450 | 22500 | 22450 | 3438 |
| 298 | 20240119 | 151000 | 4007705200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 299 | 20240119 | 150900 | 4007705200 | 22500 | 22450 | 22500 | 22400 | 2062 |
| 300 | 20240119 | 150800 | 3961422800 | 22400 | 22450 | 22450 | 22400 | 649 |
| 301 | 20240119 | 150700 | 3946884750 | 22450 | 22350 | 22450 | 22350 | 1287 |
| 302 | 20240119 | 150600 | 3918053100 | 22400 | 22350 | 22400 | 22350 | 18 |
| 303 | 20240119 | 150500 | 3917650550 | 22350 | 22400 | 22400 | 22350 | 530 |
| 304 | 20240119 | 150400 | 3905796550 | 22400 | 22350 | 22400 | 22300 | 3793 |
| 305 | 20240119 | 150300 | 3821033550 | 22300 | 22300 | 22300 | 22300 | 59 |
| 306 | 20240119 | 150200 | 3819717850 | 22300 | 22350 | 22350 | 22300 | 350 |
| 307 | 20240119 | 150100 | 3811908150 | 22350 | 22350 | 22350 | 22350 | 2034 |
| 308 | 20240119 | 150000 | 3766448250 | 22350 | 22350 | 22350 | 22300 | 82 |
| 309 | 20240119 | 145900 | 3764615600 | 22350 | 22350 | 22350 | 22350 | 1123 |
| 310 | 20240119 | 145800 | 3739516550 | 22350 | 22350 | 22350 | 22350 | 388 |
| 311 | 20240119 | 145700 | 3730844750 | 22350 | 22350 | 22350 | 22350 | 1232 |
| 312 | 20240119 | 145600 | 3703309550 | 22350 | 22350 | 22350 | 22300 | 1123 |
| 313 | 20240119 | 145500 | 3678211000 | 22300 | 22350 | 22350 | 22300 | 1260 |
| 314 | 20240119 | 145400 | 3650062500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 315 | 20240119 | 145300 | 3650062500 | 22300 | 22350 | 22350 | 22300 | 202 |
| 316 | 20240119 | 145200 | 3645550500 | 22350 | 22350 | 22350 | 22300 | 284 |
| 317 | 20240119 | 145100 | 3639203150 | 22350 | 22350 | 22350 | 22300 | 605 |
| 318 | 20240119 | 145000 | 3625710900 | 22350 | 22350 | 22350 | 22350 | 24 |
| 319 | 20240119 | 144900 | 3625174500 | 22400 | 22350 | 22400 | 22350 | 2034 |
| 320 | 20240119 | 144800 | 3579626250 | 22350 | 22350 | 22350 | 22250 | 1704 |
| 321 | 20240119 | 144700 | 3541692750 | 22200 | 22300 | 22300 | 22200 | 3176 |
| 322 | 20240119 | 144600 | 3471067000 | 22250 | 22300 | 22300 | 22250 | 842 |
| 323 | 20240119 | 144500 | 3452308650 | 22400 | 22400 | 22400 | 22400 | 143 |
| 324 | 20240119 | 144400 | 3449105450 | 22300 | 22350 | 22350 | 22300 | 957 |
| 325 | 20240119 | 144300 | 3427756400 | 22400 | 22400 | 22400 | 22400 | 36 |
| 326 | 20240119 | 144200 | 3426950000 | 22400 | 22450 | 22450 | 22350 | 449 |
| 327 | 20240119 | 144100 | 3416901050 | 22450 | 22400 | 22450 | 22400 | 440 |
| 328 | 20240119 | 144000 | 3407032950 | 22350 | 22350 | 22350 | 22350 | 62 |
| 329 | 20240119 | 143900 | 3405647250 | 22350 | 22350 | 22350 | 22350 | 67 |
| 330 | 20240119 | 143800 | 3404149800 | 22300 | 22400 | 22400 | 22300 | 218 |
| 331 | 20240119 | 143700 | 3399272600 | 22300 | 22300 | 22300 | 22300 | 71 |
| 332 | 20240119 | 143600 | 3397689300 | 22300 | 22350 | 22400 | 22300 | 2264 |
| 333 | 20240119 | 143500 | 3347183900 | 22350 | 22400 | 22400 | 22350 | 1360 |
| 334 | 20240119 | 143400 | 3316779900 | 22400 | 22400 | 22450 | 22400 | 332 |
| 335 | 20240119 | 143300 | 3309332150 | 22400 | 22400 | 22400 | 22400 | 202 |
| 336 | 20240119 | 143200 | 3304807350 | 22400 | 22400 | 22400 | 22400 | 1 |
| 337 | 20240119 | 143100 | 3304784950 | 22450 | 22450 | 22450 | 22450 | 31 |
| 338 | 20240119 | 143000 | 3304089000 | 22400 | 22400 | 22450 | 22350 | 484 |
| 339 | 20240119 | 142900 | 3293251150 | 22400 | 22400 | 22400 | 22400 | 83 |
| 340 | 20240119 | 142800 | 3291391950 | 22450 | 22400 | 22450 | 22400 | 110 |
| 341 | 20240119 | 142700 | 3288925450 | 22400 | 22400 | 22400 | 22400 | 1057 |
| 342 | 20240119 | 142600 | 3265248650 | 22400 | 22400 | 22400 | 22400 | 750 |
| 343 | 20240119 | 142500 | 3248448650 | 22400 | 22400 | 22400 | 22400 | 2 |
| 344 | 20240119 | 142400 | 3248403850 | 22400 | 22400 | 22400 | 22400 | 783 |
| 345 | 20240119 | 142300 | 3230864650 | 22400 | 22400 | 22450 | 22400 | 2262 |
| 346 | 20240119 | 142200 | 3180188700 | 22400 | 22400 | 22400 | 22400 | 2 |
| 347 | 20240119 | 142100 | 3180143900 | 22400 | 22450 | 22450 | 22400 | 275 |
| 348 | 20240119 | 142000 | 3173983250 | 22400 | 22450 | 22450 | 22400 | 57 |
| 349 | 20240119 | 141900 | 3172706350 | 22450 | 22400 | 22450 | 22400 | 498 |
| 350 | 20240119 | 141800 | 3161536950 | 22400 | 22400 | 22400 | 22400 | 273 |
| 351 | 20240119 | 141700 | 3155421750 | 22400 | 22450 | 22450 | 22400 | 21 |
| 352 | 20240119 | 141600 | 3154951300 | 22450 | 22450 | 22450 | 22450 | 196 |
| 353 | 20240119 | 141500 | 3150551100 | 22400 | 22450 | 22450 | 22400 | 162 |
| 354 | 20240119 | 141400 | 3146915050 | 22450 | 22450 | 22450 | 22450 | 80 |
| 355 | 20240119 | 141300 | 3145119050 | 22500 | 22500 | 22500 | 22500 | 0 |
| 356 | 20240119 | 141200 | 3145119050 | 22500 | 22500 | 22500 | 22500 | 229 |
| 357 | 20240119 | 141100 | 3139966550 | 22450 | 22450 | 22450 | 22450 | 237 |
| 358 | 20240119 | 141000 | 3134645900 | 22450 | 22400 | 22450 | 22400 | 9 |
| 359 | 20240119 | 140900 | 3134444100 | 22400 | 22400 | 22400 | 22400 | 238 |
| 360 | 20240119 | 140800 | 3129112900 | 22400 | 22400 | 22400 | 22400 | 644 |
| 361 | 20240119 | 140700 | 3114687300 | 22400 | 22450 | 22450 | 22400 | 1049 |
| 362 | 20240119 | 140600 | 3091189650 | 22450 | 22400 | 22450 | 22400 | 258 |
| 363 | 20240119 | 140500 | 3085408150 | 22450 | 22450 | 22450 | 22450 | 215 |
| 364 | 20240119 | 140400 | 3080581400 | 22400 | 22400 | 22400 | 22400 | 38 |
| 365 | 20240119 | 140300 | 3079730200 | 22400 | 22400 | 22450 | 22400 | 736 |
| 366 | 20240119 | 140200 | 3063237000 | 22450 | 22450 | 22450 | 22450 | 136 |
| 367 | 20240119 | 140100 | 3060183800 | 22450 | 22450 | 22450 | 22450 | 188 |
| 368 | 20240119 | 140000 | 3055963200 | 22450 | 22450 | 22450 | 22450 | 2 |
| 369 | 20240119 | 135900 | 3055918300 | 22450 | 22450 | 22450 | 22450 | 625 |
| 370 | 20240119 | 135800 | 3041887050 | 22450 | 22450 | 22450 | 22450 | 227 |
| 371 | 20240119 | 135700 | 3036790900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 372 | 20240119 | 135600 | 3036790900 | 22400 | 22450 | 22450 | 22400 | 1955 |
| 373 | 20240119 | 135500 | 2992958750 | 22500 | 22500 | 22500 | 22500 | 83 |
| 374 | 20240119 | 135400 | 2991091250 | 22500 | 22550 | 22550 | 22500 | 447 |
| 375 | 20240119 | 135300 | 2981015400 | 22550 | 22500 | 22550 | 22450 | 198 |
| 376 | 20240119 | 135200 | 2976560950 | 22500 | 22500 | 22500 | 22450 | 246 |
| 377 | 20240119 | 135100 | 2971026100 | 22500 | 22500 | 22500 | 22500 | 245 |
| 378 | 20240119 | 135000 | 2965513600 | 22500 | 22500 | 22500 | 22500 | 302 |
| 379 | 20240119 | 134900 | 2958718600 | 22500 | 22500 | 22500 | 22500 | 170 |
| 380 | 20240119 | 134800 | 2954893600 | 22500 | 22500 | 22500 | 22500 | 86 |
| 381 | 20240119 | 134700 | 2952958600 | 22500 | 22550 | 22550 | 22450 | 565 |
| 382 | 20240119 | 134600 | 2940254250 | 22500 | 22500 | 22500 | 22400 | 290 |
| 383 | 20240119 | 134500 | 2933733300 | 22450 | 22450 | 22450 | 22450 | 104 |
| 384 | 20240119 | 134400 | 2931398500 | 22450 | 22450 | 22450 | 22450 | 102 |
| 385 | 20240119 | 134300 | 2929108600 | 22500 | 22550 | 22550 | 22450 | 453 |
| 386 | 20240119 | 134200 | 2918917050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 387 | 20240119 | 134100 | 2918917050 | 22550 | 22500 | 22550 | 22400 | 772 |
| 388 | 20240119 | 134000 | 2901547450 | 22500 | 22500 | 22500 | 22500 | 136 |
| 389 | 20240119 | 133900 | 2898487450 | 22500 | 22450 | 22500 | 22450 | 400 |
| 390 | 20240119 | 133800 | 2889497000 | 22450 | 22500 | 22500 | 22450 | 52 |
| 391 | 20240119 | 133700 | 2888327050 | 22500 | 22500 | 22500 | 22500 | 228 |
| 392 | 20240119 | 133600 | 2883197050 | 22500 | 22450 | 22500 | 22450 | 447 |
| 393 | 20240119 | 133500 | 2873150650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 394 | 20240119 | 133400 | 2873150650 | 22450 | 22450 | 22450 | 22450 | 70 |
| 395 | 20240119 | 133300 | 2871579150 | 22450 | 22450 | 22450 | 22450 | 4 |
| 396 | 20240119 | 133200 | 2871489350 | 22450 | 22450 | 22450 | 22400 | 115 |
| 397 | 20240119 | 133100 | 2868907650 | 22450 | 22450 | 22450 | 22450 | 1107 |
| 398 | 20240119 | 133000 | 2844055500 | 22450 | 22450 | 22450 | 22450 | 1 |
| 399 | 20240119 | 132900 | 2844033050 | 22450 | 22450 | 22450 | 22400 | 247 |
| 400 | 20240119 | 132800 | 2838487950 | 22400 | 22400 | 22450 | 22400 | 3823 |
| 401 | 20240119 | 132700 | 2752729350 | 22400 | 22450 | 22450 | 22400 | 890 |
| 402 | 20240119 | 132600 | 2732751000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 403 | 20240119 | 132500 | 2732751000 | 22500 | 22500 | 22500 | 22500 | 166 |
| 404 | 20240119 | 132400 | 2729016000 | 22500 | 22450 | 22500 | 22450 | 9 |
| 405 | 20240119 | 132300 | 2728813700 | 22500 | 22500 | 22500 | 22500 | 19 |
| 406 | 20240119 | 132200 | 2728386200 | 22500 | 22500 | 22500 | 22500 | 261 |
| 407 | 20240119 | 132100 | 2722513700 | 22500 | 22550 | 22550 | 22500 | 293 |
| 408 | 20240119 | 132000 | 2715921150 | 22550 | 22500 | 22550 | 22500 | 627 |
| 409 | 20240119 | 131900 | 2701788050 | 22450 | 22500 | 22500 | 22450 | 261 |
| 410 | 20240119 | 131800 | 2695918500 | 22500 | 22500 | 22500 | 22500 | 708 |
| 411 | 20240119 | 131700 | 2679988500 | 22500 | 22500 | 22500 | 22450 | 337 |
| 412 | 20240119 | 131600 | 2672416050 | 22450 | 22500 | 22500 | 22450 | 178 |
| 413 | 20240119 | 131500 | 2668416550 | 22500 | 22500 | 22500 | 22500 | 16 |
| 414 | 20240119 | 131400 | 2668056550 | 22500 | 22450 | 22500 | 22450 | 858 |
| 415 | 20240119 | 131300 | 2648779050 | 22500 | 22500 | 22500 | 22500 | 0 |
| 416 | 20240119 | 131200 | 2648779050 | 22500 | 22500 | 22500 | 22500 | 922 |
| 417 | 20240119 | 131100 | 2628034050 | 22500 | 22500 | 22500 | 22500 | 100 |
| 418 | 20240119 | 131000 | 2625784050 | 22550 | 22550 | 22550 | 22500 | 262 |
| 419 | 20240119 | 130900 | 2619880450 | 22550 | 22500 | 22550 | 22500 | 72 |
| 420 | 20240119 | 130800 | 2618260350 | 22500 | 22500 | 22500 | 22500 | 589 |
| 421 | 20240119 | 130700 | 2605007850 | 22600 | 22550 | 22600 | 22550 | 431 |
| 422 | 20240119 | 130600 | 2595279550 | 22550 | 22550 | 22550 | 22550 | 1 |
| 423 | 20240119 | 130500 | 2595257000 | 22550 | 22500 | 22550 | 22500 | 4551 |
| 424 | 20240119 | 130400 | 2492820400 | 22500 | 22500 | 22500 | 22500 | 100 |
| 425 | 20240119 | 130300 | 2490570400 | 22500 | 22500 | 22500 | 22500 | 162 |
| 426 | 20240119 | 130200 | 2486925400 | 22500 | 22500 | 22500 | 22500 | 10 |
| 427 | 20240119 | 130100 | 2486700400 | 22450 | 22450 | 22450 | 22450 | 46 |
| 428 | 20240119 | 130000 | 2485667700 | 22500 | 22500 | 22500 | 22500 | 8 |
| 429 | 20240119 | 125900 | 2485487700 | 22500 | 22500 | 22500 | 22450 | 305 |
| 430 | 20240119 | 125800 | 2478628000 | 22500 | 22450 | 22500 | 22450 | 101 |
| 431 | 20240119 | 125700 | 2476355550 | 22450 | 22450 | 22450 | 22450 | 8 |
| 432 | 20240119 | 125600 | 2476175950 | 22500 | 22500 | 22500 | 22500 | 164 |
| 433 | 20240119 | 125500 | 2472485950 | 22450 | 22450 | 22450 | 22450 | 91 |
| 434 | 20240119 | 125400 | 2470443000 | 22450 | 22450 | 22450 | 22450 | 259 |
| 435 | 20240119 | 125300 | 2464628450 | 22450 | 22500 | 22500 | 22450 | 125 |
| 436 | 20240119 | 125200 | 2461822100 | 22400 | 22450 | 22450 | 22400 | 446 |
| 437 | 20240119 | 125100 | 2451820850 | 22450 | 22450 | 22450 | 22450 | 10 |
| 438 | 20240119 | 125000 | 2451596350 | 22450 | 22450 | 22450 | 22450 | 150 |
| 439 | 20240119 | 124900 | 2448228850 | 22450 | 22450 | 22450 | 22450 | 194 |
| 440 | 20240119 | 124800 | 2443873550 | 22450 | 22450 | 22450 | 22450 | 12 |
| 441 | 20240119 | 124700 | 2443604150 | 22450 | 22500 | 22500 | 22450 | 3 |
| 442 | 20240119 | 124600 | 2443536750 | 22450 | 22550 | 22550 | 22450 | 10 |
| 443 | 20240119 | 124500 | 2443311400 | 22550 | 22450 | 22550 | 22450 | 876 |
| 444 | 20240119 | 124400 | 2423622400 | 22450 | 22450 | 22450 | 22450 | 828 |
| 445 | 20240119 | 124300 | 2405033800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 446 | 20240119 | 124200 | 2405033800 | 22550 | 22550 | 22550 | 22550 | 10 |
| 447 | 20240119 | 124100 | 2404808300 | 22500 | 22500 | 22500 | 22500 | 177 |
| 448 | 20240119 | 124000 | 2400825800 | 22500 | 22450 | 22500 | 22450 | 1200 |
| 449 | 20240119 | 123900 | 2373835800 | 22450 | 22500 | 22500 | 22450 | 207 |
| 450 | 20240119 | 123800 | 2369187300 | 22500 | 22550 | 22550 | 22500 | 292 |
| 451 | 20240119 | 123700 | 2362604400 | 22500 | 22500 | 22500 | 22500 | 87 |
| 452 | 20240119 | 123600 | 2360646900 | 22500 | 22500 | 22500 | 22500 | 622 |
| 453 | 20240119 | 123500 | 2346651900 | 22450 | 22450 | 22450 | 22450 | 80 |
| 454 | 20240119 | 123400 | 2344855900 | 22450 | 22550 | 22550 | 22450 | 591 |
| 455 | 20240119 | 123300 | 2331562150 | 22500 | 22500 | 22500 | 22500 | 142 |
| 456 | 20240119 | 123200 | 2328367150 | 22500 | 22500 | 22500 | 22500 | 150 |
| 457 | 20240119 | 123100 | 2324992150 | 22500 | 22500 | 22500 | 22500 | 3 |
| 458 | 20240119 | 123000 | 2324924650 | 22550 | 22550 | 22550 | 22500 | 439 |
| 459 | 20240119 | 122900 | 2315029100 | 22550 | 22550 | 22550 | 22550 | 2 |
| 460 | 20240119 | 122800 | 2314984000 | 22500 | 22500 | 22550 | 22500 | 438 |
| 461 | 20240119 | 122700 | 2305125600 | 22550 | 22500 | 22550 | 22500 | 360 |
| 462 | 20240119 | 122600 | 2297009600 | 22500 | 22500 | 22550 | 22500 | 120 |
| 463 | 20240119 | 122500 | 2294307650 | 22500 | 22550 | 22550 | 22500 | 196 |
| 464 | 20240119 | 122400 | 2289894250 | 22550 | 22550 | 22550 | 22550 | 308 |
| 465 | 20240119 | 122300 | 2282948850 | 22600 | 22600 | 22600 | 22600 | 214 |
| 466 | 20240119 | 122200 | 2278112450 | 22500 | 22500 | 22550 | 22500 | 823 |
| 467 | 20240119 | 122100 | 2259594900 | 22500 | 22550 | 22550 | 22500 | 998 |
| 468 | 20240119 | 122000 | 2237121000 | 22550 | 22600 | 22600 | 22550 | 420 |
| 469 | 20240119 | 121900 | 2227642500 | 22600 | 22600 | 22600 | 22600 | 527 |
| 470 | 20240119 | 121800 | 2215732300 | 22550 | 22550 | 22550 | 22550 | 212 |
| 471 | 20240119 | 121700 | 2210951700 | 22550 | 22550 | 22550 | 22500 | 985 |
| 472 | 20240119 | 121600 | 2188750450 | 22550 | 22550 | 22550 | 22500 | 548 |
| 473 | 20240119 | 121500 | 2176401900 | 22550 | 22550 | 22550 | 22550 | 64 |
| 474 | 20240119 | 121400 | 2174958700 | 22550 | 22550 | 22550 | 22550 | 101 |
| 475 | 20240119 | 121300 | 2172681150 | 22550 | 22550 | 22550 | 22550 | 100 |
| 476 | 20240119 | 121200 | 2170426150 | 22550 | 22500 | 22550 | 22500 | 310 |
| 477 | 20240119 | 121100 | 2163441150 | 22500 | 22550 | 22550 | 22500 | 51 |
| 478 | 20240119 | 121000 | 2162292650 | 22550 | 22550 | 22550 | 22550 | 6 |
| 479 | 20240119 | 120900 | 2162157350 | 22550 | 22550 | 22550 | 22550 | 260 |
| 480 | 20240119 | 120800 | 2156294350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 481 | 20240119 | 120700 | 2156294350 | 22550 | 22550 | 22550 | 22550 | 271 |
| 482 | 20240119 | 120600 | 2150183300 | 22550 | 22550 | 22550 | 22550 | 250 |
| 483 | 20240119 | 120500 | 2144545800 | 22600 | 22600 | 22600 | 22600 | 140 |
| 484 | 20240119 | 120400 | 2141381800 | 22550 | 22550 | 22550 | 22550 | 62 |
| 485 | 20240119 | 120300 | 2139983700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 486 | 20240119 | 120200 | 2139983700 | 22550 | 22550 | 22550 | 22550 | 95 |
| 487 | 20240119 | 120100 | 2137841450 | 22600 | 22550 | 22600 | 22500 | 1253 |
| 488 | 20240119 | 120000 | 2109579800 | 22500 | 22500 | 22500 | 22500 | 5 |
| 489 | 20240119 | 115900 | 2109467300 | 22550 | 22550 | 22550 | 22550 | 210 |
| 490 | 20240119 | 115800 | 2104731800 | 22600 | 22550 | 22600 | 22550 | 247 |
| 491 | 20240119 | 115700 | 2099157250 | 22550 | 22600 | 22600 | 22550 | 282 |
| 492 | 20240119 | 115600 | 2092795950 | 22550 | 22550 | 22550 | 22550 | 1050 |
| 493 | 20240119 | 115500 | 2069118450 | 22500 | 22500 | 22500 | 22500 | 1 |
| 494 | 20240119 | 115400 | 2069095950 | 22600 | 22550 | 22600 | 22550 | 874 |
| 495 | 20240119 | 115300 | 2049371250 | 22600 | 22600 | 22600 | 22600 | 4 |
| 496 | 20240119 | 115200 | 2049280850 | 22550 | 22600 | 22600 | 22550 | 62 |
| 497 | 20240119 | 115100 | 2047882700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 498 | 20240119 | 115000 | 2047882700 | 22600 | 22550 | 22600 | 22550 | 183 |
| 499 | 20240119 | 114900 | 2043747600 | 22600 | 22600 | 22600 | 22550 | 176 |
| 500 | 20240119 | 114800 | 2039770350 | 22550 | 22600 | 22600 | 22550 | 137 |
| 501 | 20240119 | 114700 | 2036674200 | 22550 | 22650 | 22650 | 22550 | 208 |
| 502 | 20240119 | 114600 | 2031963300 | 22600 | 22600 | 22600 | 22600 | 68 |
| 503 | 20240119 | 114500 | 2030426500 | 22550 | 22600 | 22600 | 22550 | 13 |
| 504 | 20240119 | 114400 | 2030133150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 505 | 20240119 | 114300 | 2030133150 | 22650 | 22650 | 22650 | 22650 | 231 |
| 506 | 20240119 | 114200 | 2024901000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 507 | 20240119 | 114100 | 2024901000 | 22650 | 22550 | 22650 | 22500 | 554 |
| 508 | 20240119 | 114000 | 2012411750 | 22550 | 22650 | 22650 | 22550 | 922 |
| 509 | 20240119 | 113900 | 1991597300 | 22700 | 22650 | 22700 | 22650 | 350 |
| 510 | 20240119 | 113800 | 1983653800 | 22700 | 22700 | 22700 | 22700 | 168 |
| 511 | 20240119 | 113700 | 1979840200 | 22700 | 22700 | 22700 | 22700 | 169 |
| 512 | 20240119 | 113600 | 1976003900 | 22650 | 22650 | 22700 | 22650 | 448 |
| 513 | 20240119 | 113500 | 1965844700 | 22600 | 22600 | 22600 | 22600 | 46 |
| 514 | 20240119 | 113400 | 1964805100 | 22600 | 22600 | 22600 | 22600 | 1 |
| 515 | 20240119 | 113300 | 1964782500 | 22600 | 22600 | 22600 | 22600 | 3 |
| 516 | 20240119 | 113200 | 1964714700 | 22650 | 22650 | 22650 | 22650 | 436 |
| 517 | 20240119 | 113100 | 1954839300 | 22650 | 22650 | 22650 | 22650 | 0 |
| 518 | 20240119 | 113000 | 1954839300 | 22650 | 22650 | 22650 | 22650 | 0 |
| 519 | 20240119 | 112900 | 1954839300 | 22650 | 22650 | 22650 | 22650 | 171 |
| 520 | 20240119 | 112800 | 1950966150 | 22600 | 22650 | 22650 | 22600 | 73 |
| 521 | 20240119 | 112700 | 1949313200 | 22650 | 22650 | 22650 | 22650 | 0 |
| 522 | 20240119 | 112600 | 1949313200 | 22650 | 22650 | 22650 | 22650 | 0 |
| 523 | 20240119 | 112500 | 1949313200 | 22650 | 22650 | 22650 | 22650 | 1052 |
| 524 | 20240119 | 112400 | 1925485400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 525 | 20240119 | 112300 | 1925485400 | 22650 | 22650 | 22650 | 22650 | 1 |
| 526 | 20240119 | 112200 | 1925462750 | 22650 | 22650 | 22650 | 22650 | 3 |
| 527 | 20240119 | 112100 | 1925394800 | 22600 | 22600 | 22600 | 22600 | 1313 |
| 528 | 20240119 | 112000 | 1895721000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 529 | 20240119 | 111900 | 1895721000 | 22600 | 22600 | 22600 | 22550 | 121 |
| 530 | 20240119 | 111800 | 1892992150 | 22550 | 22600 | 22600 | 22550 | 385 |
| 531 | 20240119 | 111700 | 1884299150 | 22550 | 22500 | 22550 | 22500 | 220 |
| 532 | 20240119 | 111600 | 1879339150 | 22550 | 22550 | 22550 | 22500 | 275 |
| 533 | 20240119 | 111500 | 1873143400 | 22550 | 22500 | 22550 | 22500 | 12 |
| 534 | 20240119 | 111400 | 1872873150 | 22500 | 22500 | 22600 | 22500 | 345 |
| 535 | 20240119 | 111300 | 1865100750 | 22550 | 22500 | 22550 | 22500 | 107 |
| 536 | 20240119 | 111200 | 1862688400 | 22600 | 22500 | 22600 | 22500 | 105 |
| 537 | 20240119 | 111100 | 1860323400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 538 | 20240119 | 111000 | 1860323400 | 22600 | 22600 | 22600 | 22500 | 267 |
| 539 | 20240119 | 110900 | 1854290800 | 22600 | 22600 | 22600 | 22600 | 5 |
| 540 | 20240119 | 110800 | 1854177800 | 22600 | 22600 | 22600 | 22550 | 23 |
| 541 | 20240119 | 110700 | 1853658500 | 22550 | 22600 | 22600 | 22550 | 229 |
| 542 | 20240119 | 110600 | 1848486300 | 22550 | 22550 | 22550 | 22550 | 20 |
| 543 | 20240119 | 110500 | 1848035300 | 22550 | 22600 | 22600 | 22550 | 74 |
| 544 | 20240119 | 110400 | 1846365950 | 22600 | 22600 | 22600 | 22600 | 1 |
| 545 | 20240119 | 110300 | 1846343350 | 22600 | 22500 | 22600 | 22500 | 316 |
| 546 | 20240119 | 110200 | 1839208150 | 22500 | 22550 | 22550 | 22500 | 310 |
| 547 | 20240119 | 110100 | 1832228450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 548 | 20240119 | 110000 | 1832228450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 549 | 20240119 | 105900 | 1832228450 | 22600 | 22600 | 22600 | 22600 | 148 |
| 550 | 20240119 | 105800 | 1828883650 | 22600 | 22600 | 22600 | 22600 | 30 |
| 551 | 20240119 | 105700 | 1828205650 | 22600 | 22600 | 22600 | 22600 | 89 |
| 552 | 20240119 | 105600 | 1826194250 | 22500 | 22550 | 22600 | 22500 | 1257 |
| 553 | 20240119 | 105500 | 1797851700 | 22600 | 22600 | 22600 | 22600 | 15 |
| 554 | 20240119 | 105400 | 1797512700 | 22600 | 22600 | 22600 | 22600 | 135 |
| 555 | 20240119 | 105300 | 1794461700 | 22650 | 22600 | 22650 | 22550 | 32 |
| 556 | 20240119 | 105200 | 1793738950 | 22600 | 22600 | 22600 | 22600 | 657 |
| 557 | 20240119 | 105100 | 1778890750 | 22550 | 22550 | 22550 | 22550 | 50 |
| 558 | 20240119 | 105000 | 1777763250 | 22600 | 22550 | 22600 | 22550 | 71 |
| 559 | 20240119 | 104900 | 1776162150 | 22550 | 22600 | 22600 | 22550 | 1035 |
| 560 | 20240119 | 104800 | 1752811200 | 22550 | 22550 | 22550 | 22550 | 1008 |
| 561 | 20240119 | 104700 | 1730080800 | 22550 | 22600 | 22600 | 22550 | 1071 |
| 562 | 20240119 | 104600 | 1705884950 | 22600 | 22600 | 22600 | 22600 | 97 |
| 563 | 20240119 | 104500 | 1703692750 | 22700 | 22600 | 22700 | 22600 | 317 |
| 564 | 20240119 | 104400 | 1696497350 | 22600 | 22600 | 22600 | 22600 | 173 |
| 565 | 20240119 | 104300 | 1692587550 | 22600 | 22700 | 22700 | 22600 | 101 |
| 566 | 20240119 | 104200 | 1690304850 | 22700 | 22700 | 22700 | 22700 | 1 |
| 567 | 20240119 | 104100 | 1690282150 | 22600 | 22600 | 22700 | 22600 | 314 |
| 568 | 20240119 | 104000 | 1683161650 | 22600 | 22600 | 22600 | 22600 | 220 |
| 569 | 20240119 | 103900 | 1678189650 | 22600 | 22600 | 22600 | 22600 | 0 |
| 570 | 20240119 | 103800 | 1678189650 | 22600 | 22700 | 22700 | 22600 | 169 |
| 571 | 20240119 | 103700 | 1674354350 | 22600 | 22600 | 22600 | 22600 | 173 |
| 572 | 20240119 | 103600 | 1670444550 | 22600 | 22600 | 22600 | 22600 | 389 |
| 573 | 20240119 | 103500 | 1661653150 | 22650 | 22650 | 22700 | 22650 | 125 |
| 574 | 20240119 | 103400 | 1658821650 | 22700 | 22700 | 22700 | 22700 | 257 |
| 575 | 20240119 | 103300 | 1652987750 | 22700 | 22700 | 22700 | 22700 | 30 |
| 576 | 20240119 | 103200 | 1652306750 | 22650 | 22700 | 22700 | 22650 | 593 |
| 577 | 20240119 | 103100 | 1638875200 | 22700 | 22700 | 22700 | 22700 | 5 |
| 578 | 20240119 | 103000 | 1638761700 | 22700 | 22700 | 22750 | 22650 | 692 |
| 579 | 20240119 | 102900 | 1623075700 | 22700 | 22650 | 22700 | 22650 | 2091 |
| 580 | 20240119 | 102800 | 1575614550 | 22600 | 22650 | 22700 | 22600 | 589 |
| 581 | 20240119 | 102700 | 1562284900 | 22650 | 22700 | 22700 | 22650 | 562 |
| 582 | 20240119 | 102600 | 1549543000 | 22650 | 22650 | 22650 | 22650 | 2 |
| 583 | 20240119 | 102500 | 1549497700 | 22700 | 22650 | 22700 | 22650 | 705 |
| 584 | 20240119 | 102400 | 1533516750 | 22650 | 22650 | 22700 | 22650 | 1958 |
| 585 | 20240119 | 102300 | 1489147550 | 22650 | 22650 | 22700 | 22650 | 600 |
| 586 | 20240119 | 102200 | 1475550150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 587 | 20240119 | 102100 | 1475550150 | 22700 | 22700 | 22700 | 22700 | 2 |
| 588 | 20240119 | 102000 | 1475504750 | 22700 | 22700 | 22700 | 22700 | 219 |
| 589 | 20240119 | 101900 | 1470533450 | 22650 | 22650 | 22650 | 22650 | 3 |
| 590 | 20240119 | 101800 | 1470465500 | 22700 | 22700 | 22700 | 22700 | 199 |
| 591 | 20240119 | 101700 | 1465948200 | 22700 | 22700 | 22700 | 22700 | 2461 |
| 592 | 20240119 | 101600 | 1410083500 | 22750 | 22700 | 22750 | 22700 | 219 |
| 593 | 20240119 | 101500 | 1405102750 | 22700 | 22700 | 22700 | 22700 | 124 |
| 594 | 20240119 | 101400 | 1402287950 | 22700 | 22750 | 22750 | 22700 | 199 |
| 595 | 20240119 | 101300 | 1397763250 | 22750 | 22750 | 22750 | 22750 | 50 |
| 596 | 20240119 | 101200 | 1396625750 | 22750 | 22750 | 22800 | 22750 | 643 |
| 597 | 20240119 | 101100 | 1381985450 | 22750 | 22750 | 22750 | 22700 | 997 |
| 598 | 20240119 | 101000 | 1359319400 | 22700 | 22750 | 22750 | 22700 | 167 |
| 599 | 20240119 | 100900 | 1355528350 | 22750 | 22750 | 22750 | 22750 | 239 |
| 600 | 20240119 | 100800 | 1350091100 | 22750 | 22700 | 22750 | 22700 | 445 |
| 601 | 20240119 | 100700 | 1339974850 | 22700 | 22750 | 22750 | 22700 | 156 |
| 602 | 20240119 | 100600 | 1336432750 | 22750 | 22750 | 22750 | 22750 | 108 |
| 603 | 20240119 | 100500 | 1333975750 | 22850 | 22850 | 22850 | 22850 | 382 |
| 604 | 20240119 | 100400 | 1325247050 | 22850 | 22800 | 22850 | 22800 | 656 |
| 605 | 20240119 | 100300 | 1310289000 | 22850 | 22850 | 22850 | 22850 | 15 |
| 606 | 20240119 | 100200 | 1309946250 | 22800 | 22800 | 22850 | 22800 | 386 |
| 607 | 20240119 | 100100 | 1301145300 | 22850 | 22750 | 22850 | 22750 | 1722 |
| 608 | 20240119 | 100000 | 1261874500 | 22800 | 22750 | 22800 | 22700 | 289 |
| 609 | 20240119 | 095900 | 1255300100 | 22700 | 22750 | 22800 | 22700 | 1387 |
| 610 | 20240119 | 095800 | 1223720350 | 22750 | 22700 | 22750 | 22700 | 668 |
| 611 | 20240119 | 095700 | 1208548300 | 22650 | 22650 | 22700 | 22650 | 2097 |
| 612 | 20240119 | 095600 | 1160986300 | 22650 | 22650 | 22650 | 22650 | 112 |
| 613 | 20240119 | 095500 | 1158449500 | 22650 | 22650 | 22650 | 22650 | 824 |
| 614 | 20240119 | 095400 | 1139785900 | 22700 | 22750 | 22750 | 22650 | 447 |
| 615 | 20240119 | 095300 | 1129620550 | 22650 | 22700 | 22750 | 22650 | 1347 |
| 616 | 20240119 | 095200 | 1099056250 | 22700 | 22750 | 22750 | 22700 | 330 |
| 617 | 20240119 | 095100 | 1091565000 | 22750 | 22750 | 22750 | 22700 | 311 |
| 618 | 20240119 | 095000 | 1084490900 | 22750 | 22750 | 22750 | 22700 | 262 |
| 619 | 20240119 | 094900 | 1078532150 | 22750 | 22750 | 22750 | 22750 | 386 |
| 620 | 20240119 | 094800 | 1069750650 | 22750 | 22750 | 22750 | 22750 | 222 |
| 621 | 20240119 | 094700 | 1064700150 | 22750 | 22750 | 22800 | 22750 | 1475 |
| 622 | 20240119 | 094600 | 1031126700 | 22750 | 22750 | 22750 | 22750 | 393 |
| 623 | 20240119 | 094500 | 1022185950 | 22750 | 22800 | 22800 | 22750 | 277 |
| 624 | 20240119 | 094400 | 1015873200 | 22750 | 22750 | 22800 | 22750 | 204 |
| 625 | 20240119 | 094300 | 1011224700 | 22750 | 22750 | 22800 | 22750 | 314 |
| 626 | 20240119 | 094200 | 1004067950 | 22750 | 22800 | 22800 | 22750 | 683 |
| 627 | 20240119 | 094100 | 988512250 | 22750 | 22800 | 22800 | 22750 | 24 |
| 628 | 20240119 | 094000 | 987966200 | 22800 | 22800 | 22800 | 22750 | 692 |
| 629 | 20240119 | 093900 | 972215650 | 22750 | 22750 | 22800 | 22750 | 396 |
| 630 | 20240119 | 093800 | 963206600 | 22750 | 22800 | 22800 | 22750 | 363 |
| 631 | 20240119 | 093700 | 954945550 | 22750 | 22800 | 22800 | 22750 | 251 |
| 632 | 20240119 | 093600 | 949223400 | 22800 | 22800 | 22800 | 22750 | 699 |
| 633 | 20240119 | 093500 | 933289400 | 22750 | 22750 | 22850 | 22750 | 293 |
| 634 | 20240119 | 093400 | 926614150 | 22750 | 22750 | 22800 | 22750 | 193 |
| 635 | 20240119 | 093300 | 922214950 | 22800 | 22800 | 22800 | 22800 | 488 |
| 636 | 20240119 | 093200 | 911088550 | 22800 | 22800 | 22800 | 22750 | 393 |
| 637 | 20240119 | 093100 | 902129000 | 22750 | 22750 | 22800 | 22750 | 299 |
| 638 | 20240119 | 093000 | 895315450 | 22800 | 22750 | 22850 | 22750 | 685 |
| 639 | 20240119 | 092900 | 879700550 | 22800 | 22700 | 22800 | 22700 | 632 |
| 640 | 20240119 | 092800 | 865306750 | 22750 | 22700 | 22800 | 22700 | 686 |
| 641 | 20240119 | 092700 | 849691300 | 22700 | 22800 | 22850 | 22700 | 546 |
| 642 | 20240119 | 092600 | 837261600 | 22800 | 22800 | 22800 | 22800 | 549 |
| 643 | 20240119 | 092500 | 824744400 | 22800 | 22700 | 22850 | 22700 | 725 |
| 644 | 20240119 | 092400 | 808207450 | 22700 | 22750 | 22850 | 22700 | 464 |
| 645 | 20240119 | 092300 | 797628800 | 22700 | 22800 | 22800 | 22700 | 514 |
| 646 | 20240119 | 092200 | 785922500 | 22750 | 22750 | 22750 | 22750 | 24 |
| 647 | 20240119 | 092100 | 785376500 | 22700 | 22800 | 22850 | 22700 | 1619 |
| 648 | 20240119 | 092000 | 748451100 | 22800 | 22850 | 22900 | 22800 | 725 |
| 649 | 20240119 | 091900 | 731878150 | 22850 | 22900 | 22900 | 22850 | 1291 |
| 650 | 20240119 | 091800 | 702315500 | 22950 | 22950 | 23000 | 22900 | 862 |
| 651 | 20240119 | 091700 | 682524750 | 22950 | 22950 | 22950 | 22900 | 1345 |
| 652 | 20240119 | 091600 | 651660500 | 22900 | 22900 | 22950 | 22900 | 402 |
| 653 | 20240119 | 091500 | 642452900 | 22900 | 22950 | 22950 | 22850 | 1009 |
| 654 | 20240119 | 091400 | 619330900 | 22950 | 22950 | 23000 | 22900 | 2786 |
| 655 | 20240119 | 091300 | 555441750 | 22900 | 22850 | 22950 | 22850 | 2417 |
| 656 | 20240119 | 091200 | 500086900 | 22900 | 22800 | 22900 | 22800 | 703 |
| 657 | 20240119 | 091100 | 484028300 | 22750 | 22800 | 22850 | 22750 | 226 |
| 658 | 20240119 | 091000 | 478877650 | 22800 | 22800 | 22850 | 22750 | 1757 |
| 659 | 20240119 | 090900 | 438806700 | 22800 | 22800 | 22850 | 22750 | 2444 |
| 660 | 20240119 | 090800 | 382996850 | 22800 | 22750 | 22850 | 22750 | 659 |
| 661 | 20240119 | 090700 | 367969300 | 22750 | 22650 | 22750 | 22650 | 4576 |
| 662 | 20240119 | 090600 | 264073150 | 22700 | 22650 | 22700 | 22600 | 2551 |
| 663 | 20240119 | 090500 | 206273050 | 22700 | 22750 | 22750 | 22700 | 1197 |
| 664 | 20240119 | 090400 | 179090050 | 22750 | 22650 | 22750 | 22650 | 587 |
| 665 | 20240119 | 090300 | 165741700 | 22750 | 22700 | 22750 | 22650 | 1069 |
| 666 | 20240119 | 090200 | 141456100 | 22700 | 22600 | 22700 | 22600 | 2245 |
| 667 | 20240119 | 090100 | 90653550 | 22600 | 22600 | 22650 | 22550 | 1689 |
| 668 | 20240119 | 090000 | 52522400 | 22600 | 22600 | 22650 | 22550 | 2324 |