35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 200000 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 8298 |
| 3 | 20240119 | 195900 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20240119 | 195800 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20240119 | 195700 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20240119 | 195600 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20240119 | 195500 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20240119 | 195400 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20240119 | 195300 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20240119 | 195200 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20240119 | 195100 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20240119 | 195000 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20240119 | 194900 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20240119 | 194800 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20240119 | 194700 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20240119 | 194600 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20240119 | 194500 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20240119 | 194400 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20240119 | 194300 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20240119 | 194200 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20240119 | 194100 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20240119 | 194000 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20240119 | 193900 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20240119 | 193800 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20240119 | 193700 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20240119 | 193600 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20240119 | 193500 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20240119 | 193400 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20240119 | 193300 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20240119 | 193200 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20240119 | 193100 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20240119 | 193000 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 8298 |
| 33 | 20240119 | 192900 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20240119 | 192800 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20240119 | 192700 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20240119 | 192600 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20240119 | 192500 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20240119 | 192400 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20240119 | 192300 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20240119 | 192200 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20240119 | 192100 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20240119 | 192000 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20240119 | 191900 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20240119 | 191800 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20240119 | 191700 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20240119 | 191600 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20240119 | 191500 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20240119 | 191400 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20240119 | 191300 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20240119 | 191200 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20240119 | 191100 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20240119 | 191000 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20240119 | 190900 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20240119 | 190800 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20240119 | 190700 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20240119 | 190600 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20240119 | 190500 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20240119 | 190400 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20240119 | 190300 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20240119 | 190200 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20240119 | 190100 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20240119 | 190000 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 8298 |
| 63 | 20240119 | 185900 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20240119 | 185800 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20240119 | 185700 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20240119 | 185600 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20240119 | 185500 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20240119 | 185400 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20240119 | 185300 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20240119 | 185200 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20240119 | 185100 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20240119 | 185000 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20240119 | 184900 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20240119 | 184800 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20240119 | 184700 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20240119 | 184600 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20240119 | 184500 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20240119 | 184400 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20240119 | 184300 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20240119 | 184200 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20240119 | 184100 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20240119 | 184000 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20240119 | 183900 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20240119 | 183800 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20240119 | 183700 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20240119 | 183600 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20240119 | 183500 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20240119 | 183400 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20240119 | 183300 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20240119 | 183200 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20240119 | 183100 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20240119 | 183000 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 8298 |
| 93 | 20240119 | 182900 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20240119 | 182800 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20240119 | 182700 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20240119 | 182600 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20240119 | 182500 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20240119 | 182400 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20240119 | 182300 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20240119 | 182200 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20240119 | 182100 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20240119 | 182000 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20240119 | 181900 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20240119 | 181800 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20240119 | 181700 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20240119 | 181600 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20240119 | 181500 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20240119 | 181400 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20240119 | 181300 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20240119 | 181200 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20240119 | 181100 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20240119 | 181000 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20240119 | 180900 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20240119 | 180800 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20240119 | 180700 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20240119 | 180600 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20240119 | 180500 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20240119 | 180400 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20240119 | 180300 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20240119 | 180200 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20240119 | 180100 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20240119 | 180000 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 8298 |
| 123 | 20240119 | 175900 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20240119 | 175800 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20240119 | 175700 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20240119 | 175600 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20240119 | 175500 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20240119 | 175400 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20240119 | 175300 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20240119 | 175200 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20240119 | 175100 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20240119 | 175000 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20240119 | 174900 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20240119 | 174800 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20240119 | 174700 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20240119 | 174600 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20240119 | 174500 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20240119 | 174400 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20240119 | 174300 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20240119 | 174200 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20240119 | 174100 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20240119 | 174000 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20240119 | 173900 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20240119 | 173800 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20240119 | 173700 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20240119 | 173600 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20240119 | 173500 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20240119 | 173400 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20240119 | 173300 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20240119 | 173200 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20240119 | 173100 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20240119 | 173000 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 8298 |
| 153 | 20240119 | 172900 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20240119 | 172800 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20240119 | 172700 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20240119 | 172600 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20240119 | 172500 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20240119 | 172400 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20240119 | 172300 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20240119 | 172200 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20240119 | 172100 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20240119 | 172000 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20240119 | 171900 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20240119 | 171800 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20240119 | 171700 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20240119 | 171600 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20240119 | 171500 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20240119 | 171400 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20240119 | 171300 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20240119 | 171200 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20240119 | 171100 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20240119 | 171000 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20240119 | 170900 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20240119 | 170800 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20240119 | 170700 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20240119 | 170600 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20240119 | 170500 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20240119 | 170400 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20240119 | 170300 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20240119 | 170200 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20240119 | 170100 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20240119 | 170000 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 8298 |
| 183 | 20240119 | 165900 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20240119 | 165800 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20240119 | 165700 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20240119 | 165600 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20240119 | 165500 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20240119 | 165400 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20240119 | 165300 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20240119 | 165200 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20240119 | 165100 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20240119 | 165000 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20240119 | 164900 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20240119 | 164800 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20240119 | 164700 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20240119 | 164600 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20240119 | 164500 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20240119 | 164400 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20240119 | 164300 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20240119 | 164200 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20240119 | 164100 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 202 | 20240119 | 164000 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 203 | 20240119 | 163900 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 204 | 20240119 | 163800 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20240119 | 163700 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20240119 | 163600 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20240119 | 163500 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20240119 | 163400 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20240119 | 163300 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 210 | 20240119 | 163200 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 211 | 20240119 | 163100 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 212 | 20240119 | 163000 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 8298 |
| 213 | 20240119 | 162900 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 214 | 20240119 | 162800 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 215 | 20240119 | 162700 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 216 | 20240119 | 162600 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 217 | 20240119 | 162500 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 218 | 20240119 | 162400 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 219 | 20240119 | 162300 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 220 | 20240119 | 162200 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 221 | 20240119 | 162100 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 222 | 20240119 | 162000 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 223 | 20240119 | 161900 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 224 | 20240119 | 161800 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 225 | 20240119 | 161700 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 226 | 20240119 | 161600 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 227 | 20240119 | 161500 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 228 | 20240119 | 161400 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 229 | 20240119 | 161300 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 230 | 20240119 | 161200 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 231 | 20240119 | 161100 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 232 | 20240119 | 161000 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 233 | 20240119 | 160900 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 234 | 20240119 | 160800 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 235 | 20240119 | 160700 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 236 | 20240119 | 160600 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 237 | 20240119 | 160500 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 238 | 20240119 | 160400 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 239 | 20240119 | 160300 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 240 | 20240119 | 160200 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 241 | 20240119 | 160100 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 242 | 20240119 | 160000 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 8298 |
| 243 | 20240119 | 155900 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 244 | 20240119 | 155800 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 245 | 20240119 | 155700 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 246 | 20240119 | 155600 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 247 | 20240119 | 155500 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 248 | 20240119 | 155400 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 249 | 20240119 | 155300 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 250 | 20240119 | 155200 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 251 | 20240119 | 155100 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 252 | 20240119 | 155000 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 253 | 20240119 | 154900 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 254 | 20240119 | 154800 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 255 | 20240119 | 154700 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 256 | 20240119 | 154600 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 257 | 20240119 | 154500 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 258 | 20240119 | 154400 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 259 | 20240119 | 154300 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 260 | 20240119 | 154200 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 261 | 20240119 | 154100 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 262 | 20240119 | 154000 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 263 | 20240119 | 153900 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 264 | 20240119 | 153800 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 265 | 20240119 | 153700 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 266 | 20240119 | 153600 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 267 | 20240119 | 153500 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 268 | 20240119 | 153400 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 269 | 20240119 | 153300 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 270 | 20240119 | 153200 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 271 | 20240119 | 153100 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 272 | 20240119 | 153000 | 4998410450 | 23900 | 23900 | 23900 | 23900 | 16596 |
| 273 | 20240119 | 152900 | 4800088250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 274 | 20240119 | 152800 | 4800088250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 275 | 20240119 | 152700 | 4800088250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 276 | 20240119 | 152600 | 4800088250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 277 | 20240119 | 152500 | 4800088250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 278 | 20240119 | 152400 | 4800088250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 279 | 20240119 | 152300 | 4800088250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 280 | 20240119 | 152200 | 4800088250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 281 | 20240119 | 152100 | 4800088250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 282 | 20240119 | 152000 | 4800088250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 283 | 20240119 | 151900 | 4800088250 | 23850 | 23850 | 23850 | 23750 | 2033 |
| 284 | 20240119 | 151800 | 4751683850 | 23850 | 23850 | 23900 | 23800 | 3153 |
| 285 | 20240119 | 151700 | 4676391050 | 23850 | 23850 | 23900 | 23800 | 4617 |
| 286 | 20240119 | 151600 | 4566265600 | 23800 | 23800 | 23900 | 23750 | 8234 |
| 287 | 20240119 | 151500 | 4369822500 | 23750 | 23900 | 23900 | 23700 | 11764 |
| 288 | 20240119 | 151400 | 4089145400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 289 | 20240119 | 151300 | 4089145400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 290 | 20240119 | 151200 | 4089145400 | 23850 | 23650 | 23850 | 23600 | 11768 |
| 291 | 20240119 | 151100 | 3809674650 | 23650 | 23600 | 23650 | 23600 | 1970 |
| 292 | 20240119 | 151000 | 3763111650 | 23600 | 23600 | 23600 | 23550 | 2656 |
| 293 | 20240119 | 150900 | 3700435100 | 23550 | 23600 | 23600 | 23500 | 1236 |
| 294 | 20240119 | 150800 | 3671298250 | 23550 | 23550 | 23600 | 23500 | 1164 |
| 295 | 20240119 | 150700 | 3643885300 | 23550 | 23550 | 23550 | 23450 | 1839 |
| 296 | 20240119 | 150600 | 3600593700 | 23550 | 23550 | 23550 | 23450 | 1001 |
| 297 | 20240119 | 150500 | 3577085850 | 23500 | 23500 | 23550 | 23500 | 1039 |
| 298 | 20240119 | 150400 | 3552667750 | 23500 | 23500 | 23500 | 23450 | 2013 |
| 299 | 20240119 | 150300 | 3505362300 | 23500 | 23450 | 23500 | 23400 | 722 |
| 300 | 20240119 | 150200 | 3488421650 | 23500 | 23500 | 23500 | 23400 | 718 |
| 301 | 20240119 | 150100 | 3471554750 | 23500 | 23450 | 23500 | 23450 | 1689 |
| 302 | 20240119 | 150000 | 3431922800 | 23450 | 23450 | 23500 | 23400 | 744 |
| 303 | 20240119 | 145900 | 3414462700 | 23450 | 23450 | 23500 | 23400 | 2499 |
| 304 | 20240119 | 145800 | 3355778950 | 23450 | 23450 | 23500 | 23400 | 716 |
| 305 | 20240119 | 145700 | 3338985650 | 23400 | 23450 | 23450 | 23400 | 1619 |
| 306 | 20240119 | 145600 | 3301026200 | 23450 | 23400 | 23450 | 23300 | 582 |
| 307 | 20240119 | 145500 | 3287403550 | 23400 | 23400 | 23400 | 23350 | 558 |
| 308 | 20240119 | 145400 | 3274346450 | 23400 | 23400 | 23400 | 23350 | 528 |
| 309 | 20240119 | 145300 | 3261991750 | 23400 | 23450 | 23450 | 23400 | 1014 |
| 310 | 20240119 | 145200 | 3238232150 | 23450 | 23400 | 23450 | 23350 | 1039 |
| 311 | 20240119 | 145100 | 3213914150 | 23400 | 23350 | 23400 | 23350 | 1853 |
| 312 | 20240119 | 145000 | 3170560900 | 23350 | 23300 | 23350 | 23300 | 1536 |
| 313 | 20240119 | 144900 | 3134703350 | 23300 | 23300 | 23300 | 23250 | 585 |
| 314 | 20240119 | 144800 | 3121073350 | 23300 | 23300 | 23300 | 23250 | 1311 |
| 315 | 20240119 | 144700 | 3090527950 | 23300 | 23200 | 23300 | 23200 | 2696 |
| 316 | 20240119 | 144600 | 3027890500 | 23200 | 23250 | 23250 | 23200 | 1673 |
| 317 | 20240119 | 144500 | 2989055700 | 23250 | 23150 | 23250 | 23150 | 470 |
| 318 | 20240119 | 144400 | 2978146750 | 23200 | 23200 | 23250 | 23150 | 1312 |
| 319 | 20240119 | 144300 | 2947691900 | 23200 | 23150 | 23200 | 23150 | 3005 |
| 320 | 20240119 | 144200 | 2878061300 | 23150 | 23100 | 23150 | 23100 | 2469 |
| 321 | 20240119 | 144100 | 2821015150 | 23100 | 23050 | 23100 | 23050 | 471 |
| 322 | 20240119 | 144000 | 2810136400 | 23050 | 23000 | 23050 | 23000 | 5673 |
| 323 | 20240119 | 143900 | 2679373900 | 23050 | 23000 | 23050 | 23000 | 479 |
| 324 | 20240119 | 143800 | 2668350950 | 23000 | 23000 | 23000 | 23000 | 232 |
| 325 | 20240119 | 143700 | 2663014950 | 23000 | 22950 | 23000 | 22950 | 168 |
| 326 | 20240119 | 143600 | 2659151000 | 23000 | 23000 | 23000 | 23000 | 275 |
| 327 | 20240119 | 143500 | 2652826000 | 23000 | 23000 | 23050 | 23000 | 661 |
| 328 | 20240119 | 143400 | 2637622900 | 23000 | 23000 | 23000 | 23000 | 299 |
| 329 | 20240119 | 143300 | 2630745900 | 23000 | 23000 | 23000 | 22950 | 372 |
| 330 | 20240119 | 143200 | 2622192950 | 23000 | 23000 | 23000 | 23000 | 284 |
| 331 | 20240119 | 143100 | 2615660950 | 23000 | 23000 | 23000 | 22950 | 273 |
| 332 | 20240119 | 143000 | 2609382250 | 23000 | 22950 | 23000 | 22950 | 178 |
| 333 | 20240119 | 142900 | 2605288300 | 23000 | 22950 | 23000 | 22950 | 159 |
| 334 | 20240119 | 142800 | 2601639000 | 22950 | 23000 | 23000 | 22950 | 279 |
| 335 | 20240119 | 142700 | 2595222100 | 23000 | 23000 | 23000 | 23000 | 122 |
| 336 | 20240119 | 142600 | 2592416100 | 23000 | 23000 | 23000 | 23000 | 2154 |
| 337 | 20240119 | 142500 | 2542874100 | 23000 | 22950 | 23000 | 22950 | 477 |
| 338 | 20240119 | 142400 | 2531918200 | 22950 | 23000 | 23000 | 22950 | 261 |
| 339 | 20240119 | 142300 | 2525915450 | 23000 | 22900 | 23000 | 22900 | 585 |
| 340 | 20240119 | 142200 | 2512460550 | 23000 | 23000 | 23000 | 22900 | 2624 |
| 341 | 20240119 | 142100 | 2452115150 | 23000 | 22900 | 23000 | 22900 | 5924 |
| 342 | 20240119 | 142000 | 2315865050 | 22950 | 23000 | 23000 | 22950 | 389 |
| 343 | 20240119 | 141900 | 2306930250 | 23000 | 22950 | 23000 | 22950 | 279 |
| 344 | 20240119 | 141800 | 2300521250 | 22900 | 22950 | 22950 | 22900 | 359 |
| 345 | 20240119 | 141700 | 2292282450 | 22950 | 22950 | 22950 | 22950 | 194 |
| 346 | 20240119 | 141600 | 2287830150 | 22900 | 22950 | 22950 | 22900 | 219 |
| 347 | 20240119 | 141500 | 2282804600 | 22950 | 22950 | 22950 | 22900 | 142 |
| 348 | 20240119 | 141400 | 2279546300 | 22900 | 22850 | 22900 | 22850 | 370 |
| 349 | 20240119 | 141300 | 2271076450 | 22850 | 22750 | 22850 | 22750 | 9 |
| 350 | 20240119 | 141200 | 2270870900 | 22900 | 22800 | 22900 | 22750 | 369 |
| 351 | 20240119 | 141100 | 2262458300 | 22800 | 22800 | 22800 | 22800 | 115 |
| 352 | 20240119 | 141000 | 2259836300 | 22800 | 22700 | 22800 | 22700 | 411 |
| 353 | 20240119 | 140900 | 2250495100 | 22750 | 22950 | 22950 | 22750 | 1050 |
| 354 | 20240119 | 140800 | 2226544950 | 22900 | 22850 | 22900 | 22850 | 62 |
| 355 | 20240119 | 140700 | 2225128150 | 23000 | 22850 | 23000 | 22850 | 2498 |
| 356 | 20240119 | 140600 | 2167777750 | 22800 | 22900 | 22900 | 22800 | 117 |
| 357 | 20240119 | 140500 | 2165098650 | 22900 | 22800 | 22900 | 22800 | 43 |
| 358 | 20240119 | 140400 | 2164114450 | 22800 | 22800 | 22800 | 22800 | 1 |
| 359 | 20240119 | 140300 | 2164091650 | 22800 | 22800 | 22800 | 22800 | 301 |
| 360 | 20240119 | 140200 | 2157228850 | 22800 | 22900 | 22950 | 22800 | 999 |
| 361 | 20240119 | 140100 | 2134335050 | 22900 | 22850 | 22900 | 22850 | 657 |
| 362 | 20240119 | 140000 | 2119302450 | 22900 | 22900 | 22900 | 22900 | 44 |
| 363 | 20240119 | 135900 | 2118294850 | 22900 | 22900 | 22900 | 22900 | 59 |
| 364 | 20240119 | 135800 | 2116943750 | 22900 | 22900 | 22900 | 22850 | 92 |
| 365 | 20240119 | 135700 | 2114837000 | 22900 | 22800 | 22900 | 22800 | 72 |
| 366 | 20240119 | 135600 | 2113189200 | 22800 | 22800 | 22900 | 22800 | 21 |
| 367 | 20240119 | 135500 | 2112710300 | 22800 | 22850 | 22900 | 22800 | 21 |
| 368 | 20240119 | 135400 | 2112230950 | 22800 | 22800 | 22800 | 22800 | 1 |
| 369 | 20240119 | 135300 | 2112208150 | 22850 | 22850 | 22850 | 22850 | 227 |
| 370 | 20240119 | 135200 | 2107021200 | 22850 | 22850 | 22850 | 22850 | 234 |
| 371 | 20240119 | 135100 | 2101674300 | 22900 | 22900 | 22900 | 22900 | 370 |
| 372 | 20240119 | 135000 | 2093201300 | 22950 | 22950 | 23000 | 22950 | 127 |
| 373 | 20240119 | 134900 | 2090286600 | 22950 | 23000 | 23000 | 22950 | 488 |
| 374 | 20240119 | 134800 | 2079083900 | 23000 | 23000 | 23000 | 22900 | 72 |
| 375 | 20240119 | 134700 | 2077428000 | 22900 | 23000 | 23000 | 22900 | 76 |
| 376 | 20240119 | 134600 | 2075680400 | 23000 | 23000 | 23000 | 23000 | 90 |
| 377 | 20240119 | 134500 | 2073610400 | 23000 | 22900 | 23000 | 22900 | 157 |
| 378 | 20240119 | 134400 | 2070009400 | 22850 | 23000 | 23000 | 22850 | 32 |
| 379 | 20240119 | 134300 | 2069273550 | 22900 | 22950 | 23000 | 22900 | 329 |
| 380 | 20240119 | 134200 | 2061723000 | 22950 | 22950 | 22950 | 22950 | 98 |
| 381 | 20240119 | 134100 | 2059473900 | 22950 | 22950 | 22950 | 22950 | 236 |
| 382 | 20240119 | 134000 | 2054057700 | 22950 | 22950 | 22950 | 22900 | 148 |
| 383 | 20240119 | 133900 | 2050661150 | 22900 | 22950 | 22950 | 22900 | 101 |
| 384 | 20240119 | 133800 | 2048343450 | 22950 | 22950 | 22950 | 22950 | 120 |
| 385 | 20240119 | 133700 | 2045589450 | 22950 | 22950 | 22950 | 22900 | 269 |
| 386 | 20240119 | 133600 | 2039418400 | 22950 | 22900 | 22950 | 22850 | 103 |
| 387 | 20240119 | 133500 | 2037057750 | 22900 | 22850 | 22900 | 22850 | 80 |
| 388 | 20240119 | 133400 | 2035228300 | 22900 | 22900 | 22900 | 22900 | 124 |
| 389 | 20240119 | 133300 | 2032388700 | 22900 | 22850 | 22900 | 22850 | 92 |
| 390 | 20240119 | 133200 | 2030282150 | 22900 | 22850 | 22900 | 22850 | 77 |
| 391 | 20240119 | 133100 | 2028519000 | 22900 | 22900 | 22900 | 22900 | 75 |
| 392 | 20240119 | 133000 | 2026801500 | 22900 | 22900 | 22900 | 22900 | 64 |
| 393 | 20240119 | 132900 | 2025335900 | 22900 | 22850 | 22900 | 22850 | 63 |
| 394 | 20240119 | 132800 | 2023893250 | 22900 | 22900 | 22900 | 22850 | 89 |
| 395 | 20240119 | 132700 | 2021855200 | 22900 | 22900 | 22900 | 22900 | 55 |
| 396 | 20240119 | 132600 | 2020595700 | 22900 | 22900 | 22900 | 22900 | 92 |
| 397 | 20240119 | 132500 | 2018488900 | 22900 | 22900 | 22900 | 22850 | 93 |
| 398 | 20240119 | 132400 | 2016359900 | 22850 | 22850 | 22900 | 22850 | 37 |
| 399 | 20240119 | 132300 | 2015512700 | 22900 | 22900 | 22900 | 22900 | 3 |
| 400 | 20240119 | 132200 | 2015444000 | 22900 | 22900 | 22900 | 22900 | 177 |
| 401 | 20240119 | 132100 | 2011390700 | 22950 | 22950 | 22950 | 22950 | 9 |
| 402 | 20240119 | 132000 | 2011184150 | 22900 | 22850 | 22950 | 22850 | 424 |
| 403 | 20240119 | 131900 | 2001474850 | 22850 | 22850 | 22850 | 22800 | 156 |
| 404 | 20240119 | 131800 | 1997911450 | 22850 | 22850 | 22850 | 22850 | 37 |
| 405 | 20240119 | 131700 | 1997066000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 406 | 20240119 | 131600 | 1997066000 | 22850 | 22850 | 22850 | 22850 | 279 |
| 407 | 20240119 | 131500 | 1990690850 | 22900 | 22900 | 22900 | 22900 | 31 |
| 408 | 20240119 | 131400 | 1989980950 | 22900 | 22900 | 22900 | 22900 | 82 |
| 409 | 20240119 | 131300 | 1988103150 | 22900 | 22900 | 22900 | 22900 | 233 |
| 410 | 20240119 | 131200 | 1982767450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 411 | 20240119 | 131100 | 1982767450 | 22950 | 22950 | 22950 | 22950 | 8 |
| 412 | 20240119 | 131000 | 1982583850 | 22950 | 22950 | 23000 | 22950 | 674 |
| 413 | 20240119 | 130900 | 1967113900 | 23000 | 23000 | 23000 | 22950 | 90 |
| 414 | 20240119 | 130800 | 1965044000 | 23000 | 22950 | 23000 | 22950 | 193 |
| 415 | 20240119 | 130700 | 1960605100 | 23000 | 22950 | 23000 | 22950 | 166 |
| 416 | 20240119 | 130600 | 1956792100 | 23000 | 22950 | 23000 | 22950 | 202 |
| 417 | 20240119 | 130500 | 1952153200 | 22950 | 22950 | 22950 | 22950 | 109 |
| 418 | 20240119 | 130400 | 1949651650 | 22950 | 22950 | 22950 | 22950 | 86 |
| 419 | 20240119 | 130300 | 1947677950 | 22950 | 22950 | 22950 | 22950 | 94 |
| 420 | 20240119 | 130200 | 1945520650 | 22950 | 22950 | 22950 | 22950 | 111 |
| 421 | 20240119 | 130100 | 1942973200 | 22950 | 22950 | 22950 | 22950 | 86 |
| 422 | 20240119 | 130000 | 1940999500 | 22900 | 22950 | 22950 | 22900 | 67 |
| 423 | 20240119 | 125900 | 1939461950 | 22950 | 22950 | 22950 | 22900 | 164 |
| 424 | 20240119 | 125800 | 1935699100 | 22900 | 22950 | 22950 | 22900 | 50 |
| 425 | 20240119 | 125700 | 1934552500 | 22950 | 22950 | 22950 | 22950 | 94 |
| 426 | 20240119 | 125600 | 1932395200 | 22950 | 22950 | 22950 | 22950 | 215 |
| 427 | 20240119 | 125500 | 1927460950 | 22950 | 22950 | 22950 | 22950 | 75 |
| 428 | 20240119 | 125400 | 1925739700 | 22950 | 22950 | 22950 | 22950 | 92 |
| 429 | 20240119 | 125300 | 1923628300 | 22950 | 22950 | 22950 | 22950 | 83 |
| 430 | 20240119 | 125200 | 1921723450 | 22950 | 22900 | 22950 | 22900 | 44 |
| 431 | 20240119 | 125100 | 1920713700 | 22900 | 22900 | 22950 | 22900 | 32 |
| 432 | 20240119 | 125000 | 1919979400 | 22950 | 22950 | 22950 | 22900 | 203 |
| 433 | 20240119 | 124900 | 1915320650 | 22950 | 23000 | 23000 | 22950 | 75 |
| 434 | 20240119 | 124800 | 1913597200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 435 | 20240119 | 124700 | 1913597200 | 22900 | 22950 | 22950 | 22900 | 101 |
| 436 | 20240119 | 124600 | 1911279300 | 22950 | 22950 | 22950 | 22950 | 74 |
| 437 | 20240119 | 124500 | 1909581000 | 22950 | 22950 | 23000 | 22950 | 271 |
| 438 | 20240119 | 124400 | 1903359800 | 22950 | 22950 | 22950 | 22950 | 512 |
| 439 | 20240119 | 124300 | 1891609400 | 22950 | 22950 | 23000 | 22950 | 570 |
| 440 | 20240119 | 124200 | 1878524950 | 23000 | 23000 | 23000 | 23000 | 115 |
| 441 | 20240119 | 124100 | 1875879950 | 23000 | 23000 | 23000 | 22950 | 196 |
| 442 | 20240119 | 124000 | 1871372100 | 22950 | 23000 | 23000 | 22950 | 46 |
| 443 | 20240119 | 123900 | 1870314800 | 23000 | 23000 | 23000 | 22950 | 136 |
| 444 | 20240119 | 123800 | 1867187150 | 23000 | 22950 | 23000 | 22950 | 287 |
| 445 | 20240119 | 123700 | 1860593350 | 22950 | 23000 | 23000 | 22950 | 104 |
| 446 | 20240119 | 123600 | 1858201850 | 23000 | 23000 | 23000 | 23000 | 168 |
| 447 | 20240119 | 123500 | 1854337850 | 22950 | 23000 | 23000 | 22950 | 66 |
| 448 | 20240119 | 123400 | 1852820050 | 23000 | 23000 | 23000 | 23000 | 151 |
| 449 | 20240119 | 123300 | 1849347050 | 23000 | 23000 | 23000 | 23000 | 180 |
| 450 | 20240119 | 123200 | 1845207050 | 23000 | 23000 | 23000 | 23000 | 32 |
| 451 | 20240119 | 123100 | 1844471050 | 23000 | 22950 | 23000 | 22950 | 365 |
| 452 | 20240119 | 123000 | 1836091050 | 22950 | 22950 | 23000 | 22950 | 483 |
| 453 | 20240119 | 122900 | 1825005350 | 23000 | 22950 | 23000 | 22950 | 109 |
| 454 | 20240119 | 122800 | 1822500350 | 22950 | 23000 | 23000 | 22950 | 240 |
| 455 | 20240119 | 122700 | 1816990850 | 22950 | 23000 | 23000 | 22950 | 93 |
| 456 | 20240119 | 122600 | 1814851950 | 22950 | 22950 | 23000 | 22950 | 130 |
| 457 | 20240119 | 122500 | 1811865250 | 22950 | 23000 | 23000 | 22950 | 76 |
| 458 | 20240119 | 122400 | 1810117850 | 23000 | 22950 | 23000 | 22950 | 152 |
| 459 | 20240119 | 122300 | 1806621900 | 22950 | 22950 | 23000 | 22950 | 110 |
| 460 | 20240119 | 122200 | 1804092200 | 23000 | 23000 | 23000 | 23000 | 244 |
| 461 | 20240119 | 122100 | 1798480200 | 23000 | 23000 | 23000 | 23000 | 181 |
| 462 | 20240119 | 122000 | 1794317200 | 23000 | 23000 | 23000 | 23000 | 134 |
| 463 | 20240119 | 121900 | 1791235200 | 22950 | 22950 | 23000 | 22950 | 1677 |
| 464 | 20240119 | 121800 | 1752746450 | 22950 | 22900 | 22950 | 22900 | 204 |
| 465 | 20240119 | 121700 | 1748065650 | 22950 | 22950 | 22950 | 22950 | 96 |
| 466 | 20240119 | 121600 | 1745862450 | 22950 | 22950 | 22950 | 22900 | 140 |
| 467 | 20240119 | 121500 | 1742649550 | 22950 | 22950 | 22950 | 22950 | 1120 |
| 468 | 20240119 | 121400 | 1716945550 | 22950 | 22950 | 22950 | 22950 | 190 |
| 469 | 20240119 | 121300 | 1712585050 | 22950 | 22950 | 22950 | 22900 | 101 |
| 470 | 20240119 | 121200 | 1710267150 | 22950 | 22950 | 22950 | 22950 | 94 |
| 471 | 20240119 | 121100 | 1708109850 | 22950 | 22900 | 22950 | 22900 | 35 |
| 472 | 20240119 | 121000 | 1707306650 | 22950 | 22950 | 22950 | 22900 | 362 |
| 473 | 20240119 | 120900 | 1699013750 | 22950 | 22950 | 22950 | 22950 | 69 |
| 474 | 20240119 | 120800 | 1697430200 | 22950 | 22900 | 22950 | 22900 | 36 |
| 475 | 20240119 | 120700 | 1696604100 | 22850 | 22900 | 22950 | 22850 | 150 |
| 476 | 20240119 | 120600 | 1693172800 | 22900 | 22900 | 22900 | 22900 | 184 |
| 477 | 20240119 | 120500 | 1688959200 | 22900 | 22950 | 22950 | 22900 | 154 |
| 478 | 20240119 | 120400 | 1685430050 | 22900 | 22900 | 22900 | 22900 | 41 |
| 479 | 20240119 | 120300 | 1684491150 | 22900 | 22850 | 22900 | 22850 | 65 |
| 480 | 20240119 | 120200 | 1683002700 | 22900 | 22900 | 22950 | 22900 | 218 |
| 481 | 20240119 | 120100 | 1678009150 | 22900 | 22950 | 22950 | 22900 | 107 |
| 482 | 20240119 | 120000 | 1675556700 | 22950 | 22900 | 22950 | 22900 | 157 |
| 483 | 20240119 | 115900 | 1671954100 | 22950 | 22900 | 22950 | 22850 | 118 |
| 484 | 20240119 | 115800 | 1669253600 | 22900 | 22900 | 22900 | 22900 | 286 |
| 485 | 20240119 | 115700 | 1662704200 | 22950 | 22900 | 22950 | 22900 | 174 |
| 486 | 20240119 | 115600 | 1658713800 | 22950 | 22950 | 22950 | 22900 | 120 |
| 487 | 20240119 | 115500 | 1655960500 | 22950 | 22900 | 22950 | 22900 | 184 |
| 488 | 20240119 | 115400 | 1651737800 | 22950 | 22950 | 22950 | 22950 | 129 |
| 489 | 20240119 | 115300 | 1648777250 | 22950 | 22950 | 22950 | 22950 | 63 |
| 490 | 20240119 | 115200 | 1647331400 | 22950 | 22950 | 22950 | 22900 | 244 |
| 491 | 20240119 | 115100 | 1641734850 | 22950 | 22950 | 22950 | 22950 | 136 |
| 492 | 20240119 | 115000 | 1638613650 | 22950 | 22950 | 22950 | 22950 | 184 |
| 493 | 20240119 | 114900 | 1634390850 | 22900 | 22950 | 22950 | 22900 | 49 |
| 494 | 20240119 | 114800 | 1633266850 | 22950 | 22950 | 22950 | 22900 | 197 |
| 495 | 20240119 | 114700 | 1628748500 | 22950 | 22900 | 22950 | 22900 | 172 |
| 496 | 20240119 | 114600 | 1624801150 | 22950 | 22950 | 22950 | 22900 | 77 |
| 497 | 20240119 | 114500 | 1623034250 | 22950 | 22950 | 22950 | 22950 | 635 |
| 498 | 20240119 | 114400 | 1608461000 | 22950 | 22900 | 22950 | 22900 | 4558 |
| 499 | 20240119 | 114300 | 1504080500 | 22900 | 22900 | 22900 | 22900 | 181 |
| 500 | 20240119 | 114200 | 1499935600 | 22900 | 22900 | 22900 | 22850 | 141 |
| 501 | 20240119 | 114100 | 1496706800 | 22900 | 22900 | 22900 | 22850 | 167 |
| 502 | 20240119 | 114000 | 1492882550 | 22900 | 22900 | 22900 | 22900 | 136 |
| 503 | 20240119 | 113900 | 1489768150 | 22900 | 22850 | 22900 | 22850 | 144 |
| 504 | 20240119 | 113800 | 1486470600 | 22900 | 22900 | 22900 | 22850 | 155 |
| 505 | 20240119 | 113700 | 1482921150 | 22900 | 22900 | 22900 | 22900 | 179 |
| 506 | 20240119 | 113600 | 1478822050 | 22900 | 22900 | 22900 | 22900 | 153 |
| 507 | 20240119 | 113500 | 1475318350 | 22900 | 22850 | 22900 | 22850 | 110 |
| 508 | 20240119 | 113400 | 1472799400 | 22900 | 22900 | 22900 | 22900 | 180 |
| 509 | 20240119 | 113300 | 1468677400 | 22900 | 22900 | 22900 | 22850 | 139 |
| 510 | 20240119 | 113200 | 1465494350 | 22900 | 22900 | 22900 | 22850 | 120 |
| 511 | 20240119 | 113100 | 1462746450 | 22900 | 22900 | 22900 | 22850 | 198 |
| 512 | 20240119 | 113000 | 1458216400 | 22850 | 22850 | 22900 | 22850 | 39 |
| 513 | 20240119 | 112900 | 1457323400 | 22900 | 22850 | 22900 | 22850 | 167 |
| 514 | 20240119 | 112800 | 1453499300 | 22850 | 22850 | 22900 | 22850 | 60 |
| 515 | 20240119 | 112700 | 1452126400 | 22900 | 22850 | 22900 | 22850 | 122 |
| 516 | 20240119 | 112600 | 1449337050 | 22850 | 22850 | 22900 | 22850 | 102 |
| 517 | 20240119 | 112500 | 1447005800 | 22900 | 22850 | 22900 | 22850 | 83 |
| 518 | 20240119 | 112400 | 1445108000 | 22900 | 22850 | 22900 | 22800 | 241 |
| 519 | 20240119 | 112300 | 1439602500 | 22900 | 22900 | 22900 | 22900 | 92 |
| 520 | 20240119 | 112200 | 1437495700 | 22900 | 22850 | 22900 | 22850 | 262 |
| 521 | 20240119 | 112100 | 1431506000 | 22850 | 22900 | 22900 | 22850 | 269 |
| 522 | 20240119 | 112000 | 1425356000 | 22900 | 22900 | 22900 | 22900 | 343 |
| 523 | 20240119 | 111900 | 1417501300 | 22900 | 22900 | 22900 | 22900 | 635 |
| 524 | 20240119 | 111800 | 1402959800 | 22900 | 22850 | 22900 | 22850 | 1847 |
| 525 | 20240119 | 111700 | 1360663550 | 22850 | 22850 | 22850 | 22800 | 483 |
| 526 | 20240119 | 111600 | 1349629150 | 22850 | 22850 | 22850 | 22850 | 122 |
| 527 | 20240119 | 111500 | 1346841450 | 22850 | 22850 | 22850 | 22850 | 103 |
| 528 | 20240119 | 111400 | 1344487900 | 22800 | 22850 | 22850 | 22800 | 504 |
| 529 | 20240119 | 111300 | 1332996500 | 22850 | 22850 | 22850 | 22800 | 1102 |
| 530 | 20240119 | 111200 | 1307865800 | 22850 | 22850 | 22850 | 22850 | 71 |
| 531 | 20240119 | 111100 | 1306243450 | 22850 | 22850 | 22850 | 22850 | 20 |
| 532 | 20240119 | 111000 | 1305786450 | 22850 | 22800 | 22850 | 22800 | 165 |
| 533 | 20240119 | 110900 | 1302016700 | 22850 | 22850 | 22850 | 22850 | 39 |
| 534 | 20240119 | 110800 | 1301125550 | 22850 | 22800 | 22850 | 22800 | 127 |
| 535 | 20240119 | 110700 | 1298228600 | 22850 | 22800 | 22850 | 22800 | 191 |
| 536 | 20240119 | 110600 | 1293871750 | 22850 | 22850 | 22850 | 22800 | 145 |
| 537 | 20240119 | 110500 | 1290559550 | 22850 | 22850 | 22850 | 22850 | 10 |
| 538 | 20240119 | 110400 | 1290331050 | 22850 | 22750 | 22850 | 22750 | 103 |
| 539 | 20240119 | 110300 | 1287982500 | 22800 | 22800 | 22800 | 22800 | 111 |
| 540 | 20240119 | 110200 | 1285451700 | 22800 | 22800 | 22800 | 22800 | 32 |
| 541 | 20240119 | 110100 | 1284722100 | 22800 | 22800 | 22800 | 22800 | 100 |
| 542 | 20240119 | 110000 | 1282442100 | 22800 | 22800 | 22800 | 22800 | 85 |
| 543 | 20240119 | 105900 | 1280504100 | 22800 | 22800 | 22800 | 22800 | 51 |
| 544 | 20240119 | 105800 | 1279341300 | 22800 | 22800 | 22850 | 22800 | 569 |
| 545 | 20240119 | 105700 | 1266366550 | 22750 | 22750 | 22750 | 22750 | 291 |
| 546 | 20240119 | 105600 | 1259746300 | 22800 | 22750 | 22850 | 22750 | 223 |
| 547 | 20240119 | 105500 | 1254662850 | 22800 | 22800 | 22800 | 22800 | 18 |
| 548 | 20240119 | 105400 | 1254252450 | 22850 | 22800 | 22850 | 22800 | 84 |
| 549 | 20240119 | 105300 | 1252335500 | 22800 | 22800 | 22800 | 22800 | 571 |
| 550 | 20240119 | 105200 | 1239316700 | 22850 | 22850 | 22850 | 22800 | 134 |
| 551 | 20240119 | 105100 | 1236256350 | 22850 | 22800 | 22850 | 22800 | 79 |
| 552 | 20240119 | 105000 | 1234453700 | 22850 | 22850 | 22850 | 22850 | 38 |
| 553 | 20240119 | 104900 | 1233585400 | 22850 | 22850 | 22850 | 22800 | 170 |
| 554 | 20240119 | 104800 | 1229703700 | 22800 | 22850 | 22850 | 22800 | 39 |
| 555 | 20240119 | 104700 | 1228813050 | 22800 | 22850 | 22850 | 22800 | 151 |
| 556 | 20240119 | 104600 | 1225366550 | 22850 | 22850 | 22850 | 22850 | 119 |
| 557 | 20240119 | 104500 | 1222647400 | 22800 | 22800 | 22800 | 22800 | 0 |
| 558 | 20240119 | 104400 | 1222647400 | 22800 | 22800 | 22800 | 22800 | 1435 |
| 559 | 20240119 | 104300 | 1189929400 | 22800 | 22800 | 22800 | 22800 | 29 |
| 560 | 20240119 | 104200 | 1189268200 | 22750 | 22800 | 22800 | 22750 | 143 |
| 561 | 20240119 | 104100 | 1186008200 | 22800 | 22800 | 22800 | 22800 | 811 |
| 562 | 20240119 | 104000 | 1167517400 | 22800 | 22800 | 22800 | 22800 | 97 |
| 563 | 20240119 | 103900 | 1165305800 | 22750 | 22750 | 22750 | 22750 | 22 |
| 564 | 20240119 | 103800 | 1164805300 | 22800 | 22800 | 22800 | 22800 | 172 |
| 565 | 20240119 | 103700 | 1160883700 | 22750 | 22750 | 22750 | 22750 | 0 |
| 566 | 20240119 | 103600 | 1160883700 | 22750 | 22750 | 22750 | 22750 | 25 |
| 567 | 20240119 | 103500 | 1160314950 | 22800 | 22750 | 22800 | 22750 | 168 |
| 568 | 20240119 | 103400 | 1156485150 | 22800 | 22800 | 22800 | 22800 | 8 |
| 569 | 20240119 | 103300 | 1156302750 | 22800 | 22750 | 22800 | 22750 | 98 |
| 570 | 20240119 | 103200 | 1154069150 | 22800 | 22700 | 22800 | 22700 | 2141 |
| 571 | 20240119 | 103100 | 1105412000 | 22700 | 22700 | 22700 | 22700 | 696 |
| 572 | 20240119 | 103000 | 1089612800 | 22700 | 22700 | 22700 | 22700 | 85 |
| 573 | 20240119 | 102900 | 1087683300 | 22700 | 22650 | 22700 | 22650 | 56 |
| 574 | 20240119 | 102800 | 1086412650 | 22700 | 22700 | 22700 | 22600 | 1018 |
| 575 | 20240119 | 102700 | 1063392200 | 22700 | 22650 | 22700 | 22650 | 124 |
| 576 | 20240119 | 102600 | 1060577600 | 22650 | 22650 | 22650 | 22650 | 77 |
| 577 | 20240119 | 102500 | 1058833550 | 22650 | 22650 | 22650 | 22650 | 75 |
| 578 | 20240119 | 102400 | 1057134800 | 22600 | 22600 | 22600 | 22600 | 29 |
| 579 | 20240119 | 102300 | 1056479400 | 22650 | 22650 | 22650 | 22650 | 95 |
| 580 | 20240119 | 102200 | 1054327650 | 22550 | 22600 | 22600 | 22550 | 158 |
| 581 | 20240119 | 102100 | 1050759600 | 22600 | 22650 | 22650 | 22600 | 118 |
| 582 | 20240119 | 102000 | 1048088200 | 22650 | 22650 | 22650 | 22650 | 65 |
| 583 | 20240119 | 101900 | 1046615950 | 22650 | 22650 | 22650 | 22600 | 63 |
| 584 | 20240119 | 101800 | 1045190200 | 22650 | 22650 | 22650 | 22650 | 0 |
| 585 | 20240119 | 101700 | 1045190200 | 22650 | 22650 | 22650 | 22650 | 133 |
| 586 | 20240119 | 101600 | 1042177750 | 22650 | 22650 | 22650 | 22650 | 58 |
| 587 | 20240119 | 101500 | 1040864050 | 22650 | 22650 | 22650 | 22650 | 72 |
| 588 | 20240119 | 101400 | 1039233250 | 22600 | 22550 | 22600 | 22550 | 56 |
| 589 | 20240119 | 101300 | 1037968000 | 22550 | 22650 | 22650 | 22550 | 40 |
| 590 | 20240119 | 101200 | 1037062100 | 22550 | 22650 | 22650 | 22550 | 657 |
| 591 | 20240119 | 101100 | 1022235350 | 22650 | 22700 | 22700 | 22650 | 85 |
| 592 | 20240119 | 101000 | 1020307300 | 22650 | 22600 | 22650 | 22600 | 64 |
| 593 | 20240119 | 100900 | 1018860600 | 22650 | 22700 | 22700 | 22650 | 119 |
| 594 | 20240119 | 100800 | 1016160750 | 22700 | 22700 | 22700 | 22700 | 28 |
| 595 | 20240119 | 100700 | 1015525150 | 22700 | 22700 | 22700 | 22700 | 81 |
| 596 | 20240119 | 100600 | 1013686450 | 22600 | 22600 | 22600 | 22600 | 12 |
| 597 | 20240119 | 100500 | 1013415250 | 22650 | 22750 | 22750 | 22600 | 184 |
| 598 | 20240119 | 100400 | 1009246000 | 22650 | 22600 | 22650 | 22600 | 60 |
| 599 | 20240119 | 100300 | 1007888600 | 22600 | 22750 | 22750 | 22600 | 55 |
| 600 | 20240119 | 100200 | 1006641850 | 22700 | 22800 | 22800 | 22650 | 520 |
| 601 | 20240119 | 100100 | 994841150 | 22800 | 22850 | 22850 | 22800 | 37 |
| 602 | 20240119 | 100000 | 993997450 | 22850 | 22850 | 22850 | 22800 | 137 |
| 603 | 20240119 | 095900 | 990869500 | 22850 | 22850 | 22850 | 22850 | 221 |
| 604 | 20240119 | 095800 | 985819650 | 22900 | 22850 | 22900 | 22850 | 198 |
| 605 | 20240119 | 095700 | 981294100 | 22750 | 22850 | 22900 | 22750 | 240 |
| 606 | 20240119 | 095600 | 975813450 | 22850 | 22850 | 22850 | 22850 | 53 |
| 607 | 20240119 | 095500 | 974602400 | 22850 | 22850 | 22850 | 22750 | 290 |
| 608 | 20240119 | 095400 | 967979050 | 22850 | 22850 | 22900 | 22850 | 221 |
| 609 | 20240119 | 095300 | 962926400 | 22850 | 22850 | 22850 | 22800 | 171 |
| 610 | 20240119 | 095200 | 959019550 | 22850 | 22850 | 22900 | 22850 | 193 |
| 611 | 20240119 | 095100 | 954607950 | 22850 | 22850 | 22850 | 22850 | 237 |
| 612 | 20240119 | 095000 | 949192500 | 22850 | 22850 | 22900 | 22750 | 520 |
| 613 | 20240119 | 094900 | 937313700 | 22850 | 22900 | 22900 | 22850 | 244 |
| 614 | 20240119 | 094800 | 931736850 | 22900 | 22900 | 22900 | 22750 | 1163 |
| 615 | 20240119 | 094700 | 905197750 | 22900 | 22900 | 22950 | 22900 | 1557 |
| 616 | 20240119 | 094600 | 869505050 | 22900 | 22850 | 22900 | 22850 | 1611 |
| 617 | 20240119 | 094500 | 832613600 | 22900 | 22900 | 22900 | 22850 | 400 |
| 618 | 20240119 | 094400 | 823454050 | 22900 | 22900 | 22900 | 22850 | 454 |
| 619 | 20240119 | 094300 | 813057850 | 22900 | 22850 | 22900 | 22850 | 352 |
| 620 | 20240119 | 094200 | 804997300 | 22900 | 22900 | 22900 | 22850 | 470 |
| 621 | 20240119 | 094100 | 794239550 | 22850 | 22850 | 22850 | 22800 | 289 |
| 622 | 20240119 | 094000 | 787636400 | 22800 | 22800 | 22850 | 22800 | 554 |
| 623 | 20240119 | 093900 | 775003550 | 22900 | 22800 | 22900 | 22800 | 1855 |
| 624 | 20240119 | 093800 | 732611550 | 22850 | 22850 | 22850 | 22750 | 882 |
| 625 | 20240119 | 093700 | 712489300 | 22800 | 22750 | 22850 | 22750 | 1592 |
| 626 | 20240119 | 093600 | 676191150 | 22750 | 22750 | 22800 | 22750 | 1403 |
| 627 | 20240119 | 093500 | 644263750 | 22750 | 22750 | 22750 | 22700 | 1419 |
| 628 | 20240119 | 093400 | 611982300 | 22700 | 22750 | 22750 | 22700 | 369 |
| 629 | 20240119 | 093300 | 603590400 | 22750 | 22650 | 22750 | 22650 | 1551 |
| 630 | 20240119 | 093200 | 568368550 | 22650 | 22600 | 22650 | 22600 | 847 |
| 631 | 20240119 | 093100 | 549189100 | 22600 | 22600 | 22650 | 22600 | 442 |
| 632 | 20240119 | 093000 | 539186150 | 22600 | 22600 | 22600 | 22550 | 454 |
| 633 | 20240119 | 092900 | 528930750 | 22600 | 22550 | 22600 | 22550 | 272 |
| 634 | 20240119 | 092800 | 522793600 | 22550 | 22600 | 22650 | 22550 | 534 |
| 635 | 20240119 | 092700 | 510725750 | 22600 | 22700 | 22700 | 22600 | 321 |
| 636 | 20240119 | 092600 | 503448850 | 22700 | 22600 | 22750 | 22600 | 1498 |
| 637 | 20240119 | 092500 | 469487000 | 22650 | 22600 | 22650 | 22600 | 1213 |
| 638 | 20240119 | 092400 | 442069700 | 22600 | 22600 | 22600 | 22600 | 162 |
| 639 | 20240119 | 092300 | 438408500 | 22650 | 22600 | 22650 | 22550 | 803 |
| 640 | 20240119 | 092200 | 420253850 | 22600 | 22650 | 22650 | 22600 | 192 |
| 641 | 20240119 | 092100 | 415905200 | 22650 | 22650 | 22700 | 22650 | 822 |
| 642 | 20240119 | 092000 | 397286800 | 22700 | 22750 | 22750 | 22650 | 460 |
| 643 | 20240119 | 091900 | 386848800 | 22750 | 22600 | 22750 | 22600 | 953 |
| 644 | 20240119 | 091800 | 365247450 | 22650 | 22700 | 22700 | 22650 | 632 |
| 645 | 20240119 | 091700 | 350911050 | 22750 | 22700 | 22750 | 22600 | 1409 |
| 646 | 20240119 | 091600 | 318983200 | 22650 | 22650 | 22650 | 22600 | 117 |
| 647 | 20240119 | 091500 | 316333900 | 22650 | 22650 | 22700 | 22650 | 279 |
| 648 | 20240119 | 091400 | 310005100 | 22500 | 22550 | 22700 | 22500 | 2204 |
| 649 | 20240119 | 091300 | 260176400 | 22550 | 22550 | 22550 | 22550 | 396 |
| 650 | 20240119 | 091200 | 251246600 | 22550 | 22550 | 22600 | 22550 | 284 |
| 651 | 20240119 | 091100 | 244842150 | 22450 | 22450 | 22600 | 22400 | 1551 |
| 652 | 20240119 | 091000 | 209889100 | 22500 | 22500 | 22500 | 22450 | 254 |
| 653 | 20240119 | 090900 | 204175650 | 22550 | 22500 | 22550 | 22500 | 410 |
| 654 | 20240119 | 090800 | 194938050 | 22550 | 22450 | 22600 | 22450 | 1028 |
| 655 | 20240119 | 090700 | 171803350 | 22500 | 22350 | 22500 | 22350 | 2080 |
| 656 | 20240119 | 090600 | 125214400 | 22350 | 22300 | 22350 | 22300 | 1387 |
| 657 | 20240119 | 090500 | 94215450 | 22350 | 22350 | 22400 | 22300 | 241 |
| 658 | 20240119 | 090400 | 88832500 | 22350 | 22300 | 22350 | 22250 | 758 |
| 659 | 20240119 | 090300 | 71929600 | 22200 | 22250 | 22350 | 22200 | 704 |
| 660 | 20240119 | 090200 | 56232650 | 22200 | 22200 | 22400 | 22150 | 973 |
| 661 | 20240119 | 090100 | 34576150 | 22100 | 21900 | 22150 | 21900 | 980 |
| 662 | 20240119 | 090000 | 13009900 | 21900 | 21700 | 21900 | 21700 | 598 |