37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 203000 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 4677 |
| 3 | 20240112 | 202900 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 4 | 20240112 | 202800 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 5 | 20240112 | 202700 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 6 | 20240112 | 202600 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 7 | 20240112 | 202500 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 8 | 20240112 | 202400 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 9 | 20240112 | 202300 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 10 | 20240112 | 202200 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 11 | 20240112 | 202100 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 12 | 20240112 | 202000 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 13 | 20240112 | 201900 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 14 | 20240112 | 201800 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 15 | 20240112 | 201700 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 16 | 20240112 | 201600 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 17 | 20240112 | 201500 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 18 | 20240112 | 201400 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 19 | 20240112 | 201300 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 20 | 20240112 | 201200 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 21 | 20240112 | 201100 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 22 | 20240112 | 201000 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 23 | 20240112 | 200900 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 24 | 20240112 | 200800 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 25 | 20240112 | 200700 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 26 | 20240112 | 200600 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 27 | 20240112 | 200500 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 28 | 20240112 | 200400 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 29 | 20240112 | 200300 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 30 | 20240112 | 200200 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 31 | 20240112 | 200100 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 32 | 20240112 | 200000 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 4677 |
| 33 | 20240112 | 195900 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 34 | 20240112 | 195800 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 35 | 20240112 | 195700 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 36 | 20240112 | 195600 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 37 | 20240112 | 195500 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 38 | 20240112 | 195400 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 39 | 20240112 | 195300 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 40 | 20240112 | 195200 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 41 | 20240112 | 195100 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 42 | 20240112 | 195000 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 43 | 20240112 | 194900 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 44 | 20240112 | 194800 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 45 | 20240112 | 194700 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 46 | 20240112 | 194600 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 47 | 20240112 | 194500 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 48 | 20240112 | 194400 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 49 | 20240112 | 194300 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 50 | 20240112 | 194200 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 51 | 20240112 | 194100 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 52 | 20240112 | 194000 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 53 | 20240112 | 193900 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 54 | 20240112 | 193800 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 55 | 20240112 | 193700 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 56 | 20240112 | 193600 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 57 | 20240112 | 193500 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 58 | 20240112 | 193400 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 59 | 20240112 | 193300 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 60 | 20240112 | 193200 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 61 | 20240112 | 193100 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 62 | 20240112 | 193000 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 4677 |
| 63 | 20240112 | 192900 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 64 | 20240112 | 192800 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 65 | 20240112 | 192700 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 66 | 20240112 | 192600 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 67 | 20240112 | 192500 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 68 | 20240112 | 192400 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 69 | 20240112 | 192300 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 70 | 20240112 | 192200 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 71 | 20240112 | 192100 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 72 | 20240112 | 192000 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 73 | 20240112 | 191900 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 74 | 20240112 | 191800 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 75 | 20240112 | 191700 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 76 | 20240112 | 191600 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 77 | 20240112 | 191500 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 78 | 20240112 | 191400 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 79 | 20240112 | 191300 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 80 | 20240112 | 191200 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 81 | 20240112 | 191100 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 82 | 20240112 | 191000 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 83 | 20240112 | 190900 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 84 | 20240112 | 190800 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 85 | 20240112 | 190700 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 86 | 20240112 | 190600 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 87 | 20240112 | 190500 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 88 | 20240112 | 190400 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 89 | 20240112 | 190300 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 90 | 20240112 | 190200 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 91 | 20240112 | 190100 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 92 | 20240112 | 190000 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 4677 |
| 93 | 20240112 | 185900 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 94 | 20240112 | 185800 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 95 | 20240112 | 185700 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 96 | 20240112 | 185600 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 97 | 20240112 | 185500 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 98 | 20240112 | 185400 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 99 | 20240112 | 185300 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 100 | 20240112 | 185200 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 101 | 20240112 | 185100 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 102 | 20240112 | 185000 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 103 | 20240112 | 184900 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 104 | 20240112 | 184800 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 105 | 20240112 | 184700 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 106 | 20240112 | 184600 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 107 | 20240112 | 184500 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 108 | 20240112 | 184400 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 109 | 20240112 | 184300 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 110 | 20240112 | 184200 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 111 | 20240112 | 184100 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 112 | 20240112 | 184000 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 113 | 20240112 | 183900 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 114 | 20240112 | 183800 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 115 | 20240112 | 183700 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 116 | 20240112 | 183600 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 117 | 20240112 | 183500 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 118 | 20240112 | 183400 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 119 | 20240112 | 183300 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 120 | 20240112 | 183200 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 121 | 20240112 | 183100 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 122 | 20240112 | 183000 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 4677 |
| 123 | 20240112 | 182900 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 124 | 20240112 | 182800 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 125 | 20240112 | 182700 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 126 | 20240112 | 182600 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 127 | 20240112 | 182500 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 128 | 20240112 | 182400 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 129 | 20240112 | 182300 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 130 | 20240112 | 182200 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 131 | 20240112 | 182100 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 132 | 20240112 | 182000 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 133 | 20240112 | 181900 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 134 | 20240112 | 181800 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 135 | 20240112 | 181700 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 136 | 20240112 | 181600 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 137 | 20240112 | 181500 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 138 | 20240112 | 181400 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 139 | 20240112 | 181300 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 140 | 20240112 | 181200 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 141 | 20240112 | 181100 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 142 | 20240112 | 181000 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 143 | 20240112 | 180900 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 144 | 20240112 | 180800 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 145 | 20240112 | 180700 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 146 | 20240112 | 180600 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 147 | 20240112 | 180500 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 148 | 20240112 | 180400 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 149 | 20240112 | 180300 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 150 | 20240112 | 180200 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 151 | 20240112 | 180100 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 152 | 20240112 | 180000 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 4677 |
| 153 | 20240112 | 175900 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 154 | 20240112 | 175800 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 155 | 20240112 | 175700 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 156 | 20240112 | 175600 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 157 | 20240112 | 175500 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 158 | 20240112 | 175400 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 159 | 20240112 | 175300 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 160 | 20240112 | 175200 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 161 | 20240112 | 175100 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 162 | 20240112 | 175000 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 163 | 20240112 | 174900 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 164 | 20240112 | 174800 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 165 | 20240112 | 174700 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 166 | 20240112 | 174600 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 167 | 20240112 | 174500 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 168 | 20240112 | 174400 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 169 | 20240112 | 174300 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 170 | 20240112 | 174200 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 171 | 20240112 | 174100 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 172 | 20240112 | 174000 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 173 | 20240112 | 173900 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 174 | 20240112 | 173800 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 175 | 20240112 | 173700 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 176 | 20240112 | 173600 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 177 | 20240112 | 173500 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 178 | 20240112 | 173400 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 179 | 20240112 | 173300 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 180 | 20240112 | 173200 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 181 | 20240112 | 173100 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 182 | 20240112 | 173000 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 4677 |
| 183 | 20240112 | 172900 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 184 | 20240112 | 172800 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 185 | 20240112 | 172700 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 186 | 20240112 | 172600 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 187 | 20240112 | 172500 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 188 | 20240112 | 172400 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 189 | 20240112 | 172300 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 190 | 20240112 | 172200 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 191 | 20240112 | 172100 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 192 | 20240112 | 172000 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 193 | 20240112 | 171900 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 194 | 20240112 | 171800 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 195 | 20240112 | 171700 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 196 | 20240112 | 171600 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 197 | 20240112 | 171500 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 198 | 20240112 | 171400 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 199 | 20240112 | 171300 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 200 | 20240112 | 171200 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 201 | 20240112 | 171100 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 202 | 20240112 | 171000 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 203 | 20240112 | 170900 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 204 | 20240112 | 170800 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 205 | 20240112 | 170700 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 206 | 20240112 | 170600 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 207 | 20240112 | 170500 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 208 | 20240112 | 170400 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 209 | 20240112 | 170300 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 210 | 20240112 | 170200 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 211 | 20240112 | 170100 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 212 | 20240112 | 170000 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 4677 |
| 213 | 20240112 | 165900 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 214 | 20240112 | 165800 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 215 | 20240112 | 165700 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 216 | 20240112 | 165600 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 217 | 20240112 | 165500 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 218 | 20240112 | 165400 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 219 | 20240112 | 165300 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 220 | 20240112 | 165200 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 221 | 20240112 | 165100 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 222 | 20240112 | 165000 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 223 | 20240112 | 164900 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 224 | 20240112 | 164800 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 225 | 20240112 | 164700 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 226 | 20240112 | 164600 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 227 | 20240112 | 164500 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 228 | 20240112 | 164400 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 229 | 20240112 | 164300 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 230 | 20240112 | 164200 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 231 | 20240112 | 164100 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 232 | 20240112 | 164000 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 233 | 20240112 | 163900 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 234 | 20240112 | 163800 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 235 | 20240112 | 163700 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 236 | 20240112 | 163600 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 237 | 20240112 | 163500 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 238 | 20240112 | 163400 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 239 | 20240112 | 163300 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 240 | 20240112 | 163200 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 241 | 20240112 | 163100 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 242 | 20240112 | 163000 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 4677 |
| 243 | 20240112 | 162900 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 244 | 20240112 | 162800 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 245 | 20240112 | 162700 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 246 | 20240112 | 162600 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 247 | 20240112 | 162500 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 248 | 20240112 | 162400 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 249 | 20240112 | 162300 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 250 | 20240112 | 162200 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 251 | 20240112 | 162100 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 252 | 20240112 | 162000 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 253 | 20240112 | 161900 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 254 | 20240112 | 161800 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 255 | 20240112 | 161700 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 256 | 20240112 | 161600 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 257 | 20240112 | 161500 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 258 | 20240112 | 161400 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 259 | 20240112 | 161300 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 260 | 20240112 | 161200 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 261 | 20240112 | 161100 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 262 | 20240112 | 161000 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 263 | 20240112 | 160900 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 264 | 20240112 | 160800 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 265 | 20240112 | 160700 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 266 | 20240112 | 160600 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 267 | 20240112 | 160500 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 268 | 20240112 | 160400 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 269 | 20240112 | 160300 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 270 | 20240112 | 160200 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 271 | 20240112 | 160100 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 272 | 20240112 | 160000 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 4677 |
| 273 | 20240112 | 155900 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 274 | 20240112 | 155800 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 275 | 20240112 | 155700 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 276 | 20240112 | 155600 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 277 | 20240112 | 155500 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 278 | 20240112 | 155400 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 279 | 20240112 | 155300 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 280 | 20240112 | 155200 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 281 | 20240112 | 155100 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 282 | 20240112 | 155000 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 283 | 20240112 | 154900 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 284 | 20240112 | 154800 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 285 | 20240112 | 154700 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 286 | 20240112 | 154600 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 287 | 20240112 | 154500 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 288 | 20240112 | 154400 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 289 | 20240112 | 154300 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 290 | 20240112 | 154200 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 291 | 20240112 | 154100 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 292 | 20240112 | 154000 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 293 | 20240112 | 153900 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 294 | 20240112 | 153800 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 295 | 20240112 | 153700 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 296 | 20240112 | 153600 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 297 | 20240112 | 153500 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 298 | 20240112 | 153400 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 299 | 20240112 | 153300 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 300 | 20240112 | 153200 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 301 | 20240112 | 153100 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 302 | 20240112 | 153000 | 5372371400 | 21050 | 21050 | 21050 | 21050 | 9354 |
| 303 | 20240112 | 152900 | 5273920550 | 21150 | 21150 | 21150 | 21150 | 0 |
| 304 | 20240112 | 152800 | 5273920550 | 21150 | 21150 | 21150 | 21150 | 0 |
| 305 | 20240112 | 152700 | 5273920550 | 21150 | 21150 | 21150 | 21150 | 0 |
| 306 | 20240112 | 152600 | 5273920550 | 21150 | 21150 | 21150 | 21150 | 0 |
| 307 | 20240112 | 152500 | 5273920550 | 21150 | 21150 | 21150 | 21150 | 0 |
| 308 | 20240112 | 152400 | 5273920550 | 21150 | 21150 | 21150 | 21150 | 0 |
| 309 | 20240112 | 152300 | 5273920550 | 21150 | 21150 | 21150 | 21150 | 0 |
| 310 | 20240112 | 152200 | 5273920550 | 21150 | 21150 | 21150 | 21150 | 0 |
| 311 | 20240112 | 152100 | 5273920550 | 21150 | 21150 | 21150 | 21150 | 0 |
| 312 | 20240112 | 152000 | 5273920550 | 21150 | 21150 | 21150 | 21150 | 0 |
| 313 | 20240112 | 151900 | 5273920550 | 21150 | 21200 | 21250 | 21150 | 1898 |
| 314 | 20240112 | 151800 | 5233702500 | 21200 | 21150 | 21200 | 21150 | 949 |
| 315 | 20240112 | 151700 | 5213596500 | 21200 | 21200 | 21200 | 21100 | 2856 |
| 316 | 20240112 | 151600 | 5153215900 | 21200 | 21250 | 21250 | 21200 | 868 |
| 317 | 20240112 | 151500 | 5134808600 | 21250 | 21300 | 21300 | 21200 | 1724 |
| 318 | 20240112 | 151400 | 5098166800 | 21350 | 21300 | 21350 | 21300 | 1146 |
| 319 | 20240112 | 151300 | 5073744800 | 21250 | 21300 | 21300 | 21200 | 1416 |
| 320 | 20240112 | 151200 | 5043643600 | 21250 | 21250 | 21250 | 21200 | 933 |
| 321 | 20240112 | 151100 | 5023818550 | 21250 | 21300 | 21300 | 21250 | 887 |
| 322 | 20240112 | 151000 | 5004937600 | 21300 | 21300 | 21350 | 21300 | 1886 |
| 323 | 20240112 | 150900 | 4964761950 | 21350 | 21400 | 21400 | 21350 | 1100 |
| 324 | 20240112 | 150800 | 4941275200 | 21450 | 21300 | 21450 | 21250 | 702 |
| 325 | 20240112 | 150700 | 4926275850 | 21300 | 21250 | 21350 | 21250 | 356 |
| 326 | 20240112 | 150600 | 4918695250 | 21300 | 21350 | 21350 | 21300 | 392 |
| 327 | 20240112 | 150500 | 4910344250 | 21300 | 21300 | 21350 | 21300 | 796 |
| 328 | 20240112 | 150400 | 4893389350 | 21300 | 21350 | 21350 | 21300 | 1168 |
| 329 | 20240112 | 150300 | 4868504850 | 21350 | 21350 | 21350 | 21350 | 198 |
| 330 | 20240112 | 150200 | 4864277550 | 21400 | 21400 | 21400 | 21400 | 403 |
| 331 | 20240112 | 150100 | 4855653350 | 21450 | 21400 | 21450 | 21350 | 188 |
| 332 | 20240112 | 150000 | 4851639200 | 21400 | 21250 | 21400 | 21250 | 611 |
| 333 | 20240112 | 145900 | 4838583550 | 21300 | 21350 | 21350 | 21250 | 328 |
| 334 | 20240112 | 145800 | 4831597100 | 21400 | 21250 | 21400 | 21250 | 488 |
| 335 | 20240112 | 145700 | 4821200150 | 21300 | 21200 | 21400 | 21200 | 651 |
| 336 | 20240112 | 145600 | 4807328600 | 21200 | 21200 | 21200 | 21150 | 846 |
| 337 | 20240112 | 145500 | 4789404450 | 21150 | 21150 | 21200 | 21150 | 574 |
| 338 | 20240112 | 145400 | 4777260150 | 21150 | 21100 | 21150 | 21050 | 1670 |
| 339 | 20240112 | 145300 | 4741973800 | 21100 | 21100 | 21100 | 21100 | 288 |
| 340 | 20240112 | 145200 | 4735897000 | 21100 | 21150 | 21150 | 21000 | 4150 |
| 341 | 20240112 | 145100 | 4648451250 | 21200 | 21150 | 21250 | 21150 | 1220 |
| 342 | 20240112 | 145000 | 4622606650 | 21250 | 21200 | 21300 | 21150 | 286 |
| 343 | 20240112 | 144900 | 4616534450 | 21150 | 21200 | 21200 | 21150 | 361 |
| 344 | 20240112 | 144800 | 4608882250 | 21200 | 21200 | 21200 | 21150 | 159 |
| 345 | 20240112 | 144700 | 4605519200 | 21200 | 21150 | 21200 | 21150 | 582 |
| 346 | 20240112 | 144600 | 4593207050 | 21150 | 21250 | 21250 | 21100 | 2858 |
| 347 | 20240112 | 144500 | 4532649950 | 21200 | 21250 | 21300 | 21200 | 1310 |
| 348 | 20240112 | 144400 | 4504820200 | 21250 | 21250 | 21250 | 21250 | 82 |
| 349 | 20240112 | 144300 | 4503077700 | 21250 | 21300 | 21350 | 21250 | 529 |
| 350 | 20240112 | 144200 | 4491810200 | 21300 | 21300 | 21300 | 21250 | 628 |
| 351 | 20240112 | 144100 | 4478449000 | 21300 | 21300 | 21350 | 21300 | 371 |
| 352 | 20240112 | 144000 | 4470546550 | 21300 | 21250 | 21300 | 21250 | 471 |
| 353 | 20240112 | 143900 | 4460531450 | 21250 | 21200 | 21250 | 21200 | 297 |
| 354 | 20240112 | 143800 | 4454227500 | 21200 | 21250 | 21300 | 21200 | 1089 |
| 355 | 20240112 | 143700 | 4431095800 | 21250 | 21300 | 21350 | 21250 | 312 |
| 356 | 20240112 | 143600 | 4424457250 | 21250 | 21250 | 21250 | 21250 | 263 |
| 357 | 20240112 | 143500 | 4418868500 | 21250 | 21300 | 21300 | 21250 | 1630 |
| 358 | 20240112 | 143400 | 4384168550 | 21300 | 21350 | 21350 | 21300 | 285 |
| 359 | 20240112 | 143300 | 4378097050 | 21350 | 21300 | 21350 | 21300 | 639 |
| 360 | 20240112 | 143200 | 4364482950 | 21350 | 21350 | 21400 | 21350 | 360 |
| 361 | 20240112 | 143100 | 4356796900 | 21350 | 21350 | 21400 | 21350 | 616 |
| 362 | 20240112 | 143000 | 4343644800 | 21350 | 21400 | 21400 | 21350 | 696 |
| 363 | 20240112 | 142900 | 4328780450 | 21400 | 21350 | 21400 | 21350 | 104 |
| 364 | 20240112 | 142800 | 4326559850 | 21350 | 21400 | 21400 | 21350 | 74 |
| 365 | 20240112 | 142700 | 4324979650 | 21400 | 21450 | 21450 | 21400 | 515 |
| 366 | 20240112 | 142600 | 4313956650 | 21450 | 21400 | 21450 | 21400 | 202 |
| 367 | 20240112 | 142500 | 4309627750 | 21400 | 21400 | 21400 | 21350 | 213 |
| 368 | 20240112 | 142400 | 4305070350 | 21400 | 21400 | 21400 | 21400 | 449 |
| 369 | 20240112 | 142300 | 4295461750 | 21400 | 21400 | 21400 | 21350 | 626 |
| 370 | 20240112 | 142200 | 4282078650 | 21400 | 21400 | 21400 | 21400 | 122 |
| 371 | 20240112 | 142100 | 4279467850 | 21350 | 21400 | 21450 | 21350 | 2222 |
| 372 | 20240112 | 142000 | 4231916850 | 21350 | 21350 | 21350 | 21350 | 215 |
| 373 | 20240112 | 141900 | 4227326600 | 21350 | 21300 | 21350 | 21300 | 1161 |
| 374 | 20240112 | 141800 | 4202539500 | 21300 | 21400 | 21400 | 21300 | 3434 |
| 375 | 20240112 | 141700 | 4129189550 | 21400 | 21400 | 21400 | 21400 | 409 |
| 376 | 20240112 | 141600 | 4120436950 | 21400 | 21500 | 21500 | 21400 | 2792 |
| 377 | 20240112 | 141500 | 4060582400 | 21500 | 21500 | 21500 | 21450 | 277 |
| 378 | 20240112 | 141400 | 4054633550 | 21500 | 21500 | 21500 | 21500 | 2812 |
| 379 | 20240112 | 141300 | 3994175550 | 21500 | 21550 | 21550 | 21500 | 313 |
| 380 | 20240112 | 141200 | 3987444550 | 21550 | 21550 | 21550 | 21500 | 107 |
| 381 | 20240112 | 141100 | 3985139600 | 21550 | 21550 | 21550 | 21550 | 271 |
| 382 | 20240112 | 141000 | 3979299550 | 21550 | 21500 | 21550 | 21500 | 581 |
| 383 | 20240112 | 140900 | 3966797950 | 21500 | 21550 | 21550 | 21500 | 1136 |
| 384 | 20240112 | 140800 | 3942335300 | 21550 | 21550 | 21550 | 21550 | 478 |
| 385 | 20240112 | 140700 | 3932034400 | 21500 | 21500 | 21500 | 21500 | 432 |
| 386 | 20240112 | 140600 | 3922746400 | 21500 | 21500 | 21550 | 21500 | 73 |
| 387 | 20240112 | 140500 | 3921176850 | 21500 | 21500 | 21550 | 21500 | 226 |
| 388 | 20240112 | 140400 | 3916315350 | 21500 | 21550 | 21550 | 21500 | 1711 |
| 389 | 20240112 | 140300 | 3879443500 | 21550 | 21550 | 21600 | 21550 | 78 |
| 390 | 20240112 | 140200 | 3877761450 | 21550 | 21550 | 21600 | 21550 | 617 |
| 391 | 20240112 | 140100 | 3864464350 | 21600 | 21550 | 21600 | 21550 | 143 |
| 392 | 20240112 | 140000 | 3861381700 | 21550 | 21600 | 21600 | 21550 | 118 |
| 393 | 20240112 | 135900 | 3858838000 | 21600 | 21550 | 21650 | 21550 | 316 |
| 394 | 20240112 | 135800 | 3852008100 | 21500 | 21500 | 21500 | 21500 | 122 |
| 395 | 20240112 | 135700 | 3849385100 | 21500 | 21550 | 21550 | 21500 | 32 |
| 396 | 20240112 | 135600 | 3848697000 | 21550 | 21550 | 21600 | 21500 | 60 |
| 397 | 20240112 | 135500 | 3847403350 | 21500 | 21550 | 21550 | 21500 | 674 |
| 398 | 20240112 | 135400 | 3832890900 | 21550 | 21550 | 21550 | 21550 | 50 |
| 399 | 20240112 | 135300 | 3831813400 | 21550 | 21550 | 21550 | 21550 | 4 |
| 400 | 20240112 | 135200 | 3831727200 | 21550 | 21600 | 21600 | 21550 | 174 |
| 401 | 20240112 | 135100 | 3827971500 | 21550 | 21550 | 21550 | 21550 | 454 |
| 402 | 20240112 | 135000 | 3818187800 | 21550 | 21550 | 21600 | 21550 | 396 |
| 403 | 20240112 | 134900 | 3809634450 | 21550 | 21550 | 21550 | 21550 | 19 |
| 404 | 20240112 | 134800 | 3809225000 | 21550 | 21550 | 21550 | 21550 | 99 |
| 405 | 20240112 | 134700 | 3807091550 | 21550 | 21550 | 21550 | 21550 | 553 |
| 406 | 20240112 | 134600 | 3795174400 | 21550 | 21600 | 21600 | 21550 | 65 |
| 407 | 20240112 | 134500 | 3793772400 | 21550 | 21550 | 21550 | 21550 | 47 |
| 408 | 20240112 | 134400 | 3792759550 | 21550 | 21550 | 21550 | 21550 | 19 |
| 409 | 20240112 | 134300 | 3792350100 | 21550 | 21550 | 21550 | 21550 | 300 |
| 410 | 20240112 | 134200 | 3785885100 | 21550 | 21500 | 21550 | 21500 | 108 |
| 411 | 20240112 | 134100 | 3783562150 | 21500 | 21500 | 21500 | 21500 | 112 |
| 412 | 20240112 | 134000 | 3781154150 | 21500 | 21550 | 21550 | 21500 | 715 |
| 413 | 20240112 | 133900 | 3765751700 | 21550 | 21550 | 21550 | 21550 | 56 |
| 414 | 20240112 | 133800 | 3764544900 | 21550 | 21500 | 21550 | 21500 | 103 |
| 415 | 20240112 | 133700 | 3762328900 | 21550 | 21550 | 21550 | 21550 | 12 |
| 416 | 20240112 | 133600 | 3762070300 | 21550 | 21500 | 21550 | 21500 | 285 |
| 417 | 20240112 | 133500 | 3755941850 | 21500 | 21500 | 21600 | 21500 | 340 |
| 418 | 20240112 | 133400 | 3748630850 | 21500 | 21550 | 21550 | 21500 | 93 |
| 419 | 20240112 | 133300 | 3746627150 | 21550 | 21550 | 21550 | 21500 | 664 |
| 420 | 20240112 | 133200 | 3732345500 | 21550 | 21550 | 21650 | 21550 | 429 |
| 421 | 20240112 | 133100 | 3723095250 | 21550 | 21550 | 21550 | 21500 | 125 |
| 422 | 20240112 | 133000 | 3720402450 | 21550 | 21550 | 21550 | 21500 | 472 |
| 423 | 20240112 | 132900 | 3710233600 | 21550 | 21600 | 21600 | 21500 | 1132 |
| 424 | 20240112 | 132800 | 3685813250 | 21600 | 21550 | 21600 | 21550 | 529 |
| 425 | 20240112 | 132700 | 3674405200 | 21550 | 21500 | 21550 | 21500 | 86 |
| 426 | 20240112 | 132600 | 3672553700 | 21500 | 21550 | 21550 | 21500 | 761 |
| 427 | 20240112 | 132500 | 3656161800 | 21600 | 21600 | 21600 | 21550 | 76 |
| 428 | 20240112 | 132400 | 3654523650 | 21550 | 21550 | 21550 | 21550 | 1 |
| 429 | 20240112 | 132300 | 3654502100 | 21550 | 21500 | 21550 | 21500 | 1385 |
| 430 | 20240112 | 132200 | 3624666150 | 21500 | 21500 | 21500 | 21500 | 152 |
| 431 | 20240112 | 132100 | 3621398150 | 21500 | 21500 | 21500 | 21500 | 949 |
| 432 | 20240112 | 132000 | 3600994650 | 21500 | 21550 | 21550 | 21500 | 2385 |
| 433 | 20240112 | 131900 | 3549608150 | 21550 | 21600 | 21650 | 21550 | 3024 |
| 434 | 20240112 | 131800 | 3484319850 | 21600 | 21600 | 21600 | 21600 | 19 |
| 435 | 20240112 | 131700 | 3483909450 | 21650 | 21600 | 21650 | 21600 | 296 |
| 436 | 20240112 | 131600 | 3477515800 | 21600 | 21650 | 21650 | 21600 | 153 |
| 437 | 20240112 | 131500 | 3474205700 | 21600 | 21600 | 21650 | 21600 | 31 |
| 438 | 20240112 | 131400 | 3473535500 | 21600 | 21600 | 21650 | 21600 | 252 |
| 439 | 20240112 | 131300 | 3468090550 | 21600 | 21600 | 21650 | 21600 | 122 |
| 440 | 20240112 | 131200 | 3465455200 | 21650 | 21650 | 21650 | 21600 | 69 |
| 441 | 20240112 | 131100 | 3463962150 | 21650 | 21650 | 21650 | 21650 | 1015 |
| 442 | 20240112 | 131000 | 3441987400 | 21700 | 21700 | 21700 | 21650 | 39 |
| 443 | 20240112 | 130900 | 3441142950 | 21750 | 21750 | 21750 | 21700 | 5 |
| 444 | 20240112 | 130800 | 3441034350 | 21750 | 21750 | 21750 | 21700 | 34 |
| 445 | 20240112 | 130700 | 3440296450 | 21700 | 21750 | 21750 | 21700 | 1834 |
| 446 | 20240112 | 130600 | 3400498450 | 21750 | 21700 | 21750 | 21700 | 25 |
| 447 | 20240112 | 130500 | 3399955650 | 21750 | 21700 | 21750 | 21700 | 18 |
| 448 | 20240112 | 130400 | 3399565000 | 21750 | 21750 | 21750 | 21700 | 766 |
| 449 | 20240112 | 130300 | 3382927250 | 21750 | 21750 | 21800 | 21750 | 43 |
| 450 | 20240112 | 130200 | 3381990900 | 21800 | 21750 | 21800 | 21750 | 550 |
| 451 | 20240112 | 130100 | 3370010500 | 21800 | 21750 | 21800 | 21750 | 186 |
| 452 | 20240112 | 130000 | 3365964100 | 21750 | 21800 | 21800 | 21750 | 10 |
| 453 | 20240112 | 125900 | 3365746400 | 21800 | 21750 | 21800 | 21750 | 122 |
| 454 | 20240112 | 125800 | 3363092800 | 21800 | 21750 | 21800 | 21750 | 56 |
| 455 | 20240112 | 125700 | 3361873950 | 21700 | 21750 | 21800 | 21700 | 814 |
| 456 | 20240112 | 125600 | 3344197800 | 21750 | 21750 | 21750 | 21700 | 127 |
| 457 | 20240112 | 125500 | 3341435700 | 21700 | 21700 | 21750 | 21700 | 144 |
| 458 | 20240112 | 125400 | 3338307850 | 21750 | 21700 | 21750 | 21650 | 422 |
| 459 | 20240112 | 125300 | 3329153450 | 21700 | 21650 | 21700 | 21650 | 88 |
| 460 | 20240112 | 125200 | 3327244000 | 21700 | 21700 | 21700 | 21650 | 265 |
| 461 | 20240112 | 125100 | 3321494300 | 21700 | 21700 | 21700 | 21650 | 34 |
| 462 | 20240112 | 125000 | 3320758000 | 21650 | 21650 | 21700 | 21600 | 978 |
| 463 | 20240112 | 124900 | 3299603550 | 21700 | 21650 | 21700 | 21650 | 67 |
| 464 | 20240112 | 124800 | 3298152950 | 21650 | 21750 | 21750 | 21650 | 37 |
| 465 | 20240112 | 124700 | 3297350100 | 21700 | 21700 | 21700 | 21650 | 7 |
| 466 | 20240112 | 124600 | 3297198350 | 21650 | 21650 | 21700 | 21650 | 156 |
| 467 | 20240112 | 124500 | 3293820750 | 21700 | 21700 | 21750 | 21650 | 251 |
| 468 | 20240112 | 124400 | 3288377250 | 21700 | 21650 | 21700 | 21650 | 154 |
| 469 | 20240112 | 124300 | 3285040700 | 21750 | 21700 | 21750 | 21650 | 253 |
| 470 | 20240112 | 124200 | 3279557750 | 21600 | 21700 | 21700 | 21600 | 940 |
| 471 | 20240112 | 124100 | 3259242700 | 21750 | 21700 | 21750 | 21600 | 227 |
| 472 | 20240112 | 124000 | 3254327700 | 21750 | 21650 | 21750 | 21650 | 15 |
| 473 | 20240112 | 123900 | 3254002200 | 21700 | 21650 | 21700 | 21650 | 233 |
| 474 | 20240112 | 123800 | 3248950150 | 21650 | 21600 | 21700 | 21600 | 40 |
| 475 | 20240112 | 123700 | 3248084800 | 21650 | 21650 | 21650 | 21600 | 80 |
| 476 | 20240112 | 123600 | 3246352950 | 21600 | 21600 | 21600 | 21600 | 17 |
| 477 | 20240112 | 123500 | 3245985750 | 21600 | 21700 | 21700 | 21600 | 3409 |
| 478 | 20240112 | 123400 | 3172199950 | 21700 | 21750 | 21750 | 21700 | 477 |
| 479 | 20240112 | 123300 | 3161848850 | 21750 | 21700 | 21800 | 21700 | 295 |
| 480 | 20240112 | 123200 | 3155434700 | 21700 | 21700 | 21750 | 21650 | 506 |
| 481 | 20240112 | 123100 | 3144454600 | 21800 | 21800 | 21800 | 21800 | 54 |
| 482 | 20240112 | 123000 | 3143277400 | 21800 | 21700 | 21800 | 21700 | 22 |
| 483 | 20240112 | 122900 | 3142799700 | 21800 | 21700 | 21800 | 21700 | 61 |
| 484 | 20240112 | 122800 | 3141474150 | 21650 | 21800 | 21800 | 21650 | 1798 |
| 485 | 20240112 | 122700 | 3102462300 | 21800 | 21750 | 21800 | 21750 | 82 |
| 486 | 20240112 | 122600 | 3100677350 | 21800 | 21750 | 21800 | 21750 | 54 |
| 487 | 20240112 | 122500 | 3099502600 | 21800 | 21700 | 21800 | 21700 | 116 |
| 488 | 20240112 | 122400 | 3096984200 | 21700 | 21650 | 21700 | 21650 | 26 |
| 489 | 20240112 | 122300 | 3096420150 | 21650 | 21750 | 21800 | 21650 | 5396 |
| 490 | 20240112 | 122200 | 2979242500 | 21750 | 21750 | 21800 | 21750 | 69 |
| 491 | 20240112 | 122100 | 2977741650 | 21750 | 21800 | 21800 | 21750 | 1589 |
| 492 | 20240112 | 122000 | 2943171850 | 21800 | 21800 | 21800 | 21800 | 188 |
| 493 | 20240112 | 121900 | 2939073450 | 21800 | 21800 | 21850 | 21800 | 55 |
| 494 | 20240112 | 121800 | 2937874400 | 21850 | 21800 | 21850 | 21800 | 21 |
| 495 | 20240112 | 121700 | 2937416500 | 21850 | 21800 | 21850 | 21800 | 106 |
| 496 | 20240112 | 121600 | 2935105400 | 21850 | 21800 | 21850 | 21800 | 187 |
| 497 | 20240112 | 121500 | 2931028650 | 21800 | 21800 | 21800 | 21800 | 20 |
| 498 | 20240112 | 121400 | 2930592650 | 21850 | 21800 | 21850 | 21800 | 744 |
| 499 | 20240112 | 121300 | 2914373400 | 21800 | 21850 | 21850 | 21800 | 76 |
| 500 | 20240112 | 121200 | 2912712950 | 21850 | 21850 | 21900 | 21850 | 100 |
| 501 | 20240112 | 121100 | 2910527900 | 21850 | 21850 | 21850 | 21850 | 3 |
| 502 | 20240112 | 121000 | 2910462350 | 21850 | 21850 | 21900 | 21850 | 105 |
| 503 | 20240112 | 120900 | 2908168050 | 21900 | 21800 | 21900 | 21800 | 51 |
| 504 | 20240112 | 120800 | 2907054750 | 21850 | 21850 | 21850 | 21800 | 10 |
| 505 | 20240112 | 120700 | 2906836400 | 21900 | 21800 | 21900 | 21800 | 28 |
| 506 | 20240112 | 120600 | 2906225850 | 21800 | 21800 | 21850 | 21800 | 709 |
| 507 | 20240112 | 120500 | 2890768650 | 21800 | 21800 | 21850 | 21800 | 20 |
| 508 | 20240112 | 120400 | 2890332600 | 21850 | 21850 | 21850 | 21850 | 111 |
| 509 | 20240112 | 120300 | 2887907250 | 21900 | 21850 | 21900 | 21850 | 20 |
| 510 | 20240112 | 120200 | 2887470200 | 21900 | 21800 | 21900 | 21800 | 117 |
| 511 | 20240112 | 120100 | 2884912100 | 21850 | 21850 | 21850 | 21800 | 98 |
| 512 | 20240112 | 120000 | 2882772900 | 21800 | 21850 | 21850 | 21800 | 38 |
| 513 | 20240112 | 115900 | 2881943750 | 21800 | 21800 | 21850 | 21800 | 577 |
| 514 | 20240112 | 115800 | 2869365100 | 21850 | 21800 | 21850 | 21800 | 163 |
| 515 | 20240112 | 115700 | 2865808400 | 21800 | 21800 | 21800 | 21800 | 22 |
| 516 | 20240112 | 115600 | 2865328800 | 21850 | 21850 | 21850 | 21800 | 23 |
| 517 | 20240112 | 115500 | 2864827300 | 21850 | 21800 | 21850 | 21800 | 73 |
| 518 | 20240112 | 115400 | 2863233200 | 21800 | 21850 | 21850 | 21800 | 32 |
| 519 | 20240112 | 115300 | 2862535300 | 21850 | 21900 | 21900 | 21850 | 6 |
| 520 | 20240112 | 115200 | 2862404150 | 21800 | 21800 | 21900 | 21800 | 784 |
| 521 | 20240112 | 115100 | 2845310650 | 21900 | 21900 | 21900 | 21850 | 288 |
| 522 | 20240112 | 115000 | 2839017500 | 21850 | 21850 | 21850 | 21850 | 20 |
| 523 | 20240112 | 114900 | 2838580500 | 21900 | 21900 | 21900 | 21850 | 21 |
| 524 | 20240112 | 114800 | 2838121550 | 21850 | 21850 | 21850 | 21850 | 114 |
| 525 | 20240112 | 114700 | 2835630650 | 21850 | 21900 | 21900 | 21850 | 36 |
| 526 | 20240112 | 114600 | 2834843950 | 21850 | 21850 | 21850 | 21850 | 20 |
| 527 | 20240112 | 114500 | 2834406950 | 21850 | 21800 | 21850 | 21800 | 601 |
| 528 | 20240112 | 114400 | 2821297750 | 21800 | 21850 | 21850 | 21800 | 90 |
| 529 | 20240112 | 114300 | 2819332700 | 21950 | 21850 | 21950 | 21850 | 7 |
| 530 | 20240112 | 114200 | 2819179500 | 21850 | 21800 | 21850 | 21800 | 42 |
| 531 | 20240112 | 114100 | 2818263700 | 21800 | 21900 | 21900 | 21800 | 551 |
| 532 | 20240112 | 114000 | 2806228800 | 21850 | 21850 | 21900 | 21850 | 20 |
| 533 | 20240112 | 113900 | 2805791750 | 21900 | 21800 | 21950 | 21800 | 106 |
| 534 | 20240112 | 113800 | 2803476300 | 21800 | 21850 | 21850 | 21800 | 183 |
| 535 | 20240112 | 113700 | 2799477950 | 21850 | 21850 | 21850 | 21850 | 788 |
| 536 | 20240112 | 113600 | 2782260150 | 21900 | 21900 | 21950 | 21900 | 34 |
| 537 | 20240112 | 113500 | 2781514550 | 21900 | 21950 | 22000 | 21900 | 222 |
| 538 | 20240112 | 113400 | 2776643550 | 22000 | 21900 | 22000 | 21900 | 37 |
| 539 | 20240112 | 113300 | 2775831550 | 22000 | 21950 | 22000 | 21950 | 17 |
| 540 | 20240112 | 113200 | 2775457600 | 22000 | 21850 | 22000 | 21850 | 2020 |
| 541 | 20240112 | 113100 | 2731053000 | 21850 | 21900 | 21900 | 21850 | 234 |
| 542 | 20240112 | 113000 | 2725940050 | 21850 | 21850 | 21900 | 21850 | 579 |
| 543 | 20240112 | 112900 | 2713288750 | 21900 | 21850 | 21900 | 21850 | 45 |
| 544 | 20240112 | 112800 | 2712305350 | 21850 | 21900 | 21900 | 21850 | 14 |
| 545 | 20240112 | 112700 | 2711998950 | 21850 | 21850 | 21850 | 21850 | 20 |
| 546 | 20240112 | 112600 | 2711561950 | 21900 | 21900 | 21900 | 21850 | 49 |
| 547 | 20240112 | 112500 | 2710490900 | 21850 | 21900 | 21900 | 21850 | 15 |
| 548 | 20240112 | 112400 | 2710162650 | 21850 | 21800 | 21900 | 21800 | 70 |
| 549 | 20240112 | 112300 | 2708634050 | 21850 | 21850 | 21850 | 21800 | 590 |
| 550 | 20240112 | 112200 | 2695754400 | 21900 | 21850 | 21900 | 21850 | 17 |
| 551 | 20240112 | 112100 | 2695382900 | 21900 | 21850 | 21900 | 21850 | 283 |
| 552 | 20240112 | 112000 | 2689199200 | 21850 | 21850 | 21850 | 21850 | 41 |
| 553 | 20240112 | 111900 | 2688303350 | 21850 | 21850 | 21900 | 21850 | 20 |
| 554 | 20240112 | 111800 | 2687866300 | 21850 | 21900 | 21900 | 21850 | 6 |
| 555 | 20240112 | 111700 | 2687735150 | 21900 | 21850 | 21900 | 21850 | 146 |
| 556 | 20240112 | 111600 | 2684539850 | 21900 | 21900 | 21900 | 21850 | 686 |
| 557 | 20240112 | 111500 | 2669545450 | 21850 | 21900 | 21900 | 21850 | 4 |
| 558 | 20240112 | 111400 | 2669458000 | 21850 | 21850 | 21900 | 21850 | 24 |
| 559 | 20240112 | 111300 | 2668933400 | 21900 | 21850 | 21900 | 21850 | 400 |
| 560 | 20240112 | 111200 | 2660193300 | 21850 | 21850 | 21850 | 21800 | 157 |
| 561 | 20240112 | 111100 | 2656765000 | 21850 | 21850 | 21850 | 21800 | 339 |
| 562 | 20240112 | 111000 | 2649358000 | 21850 | 21850 | 21900 | 21850 | 354 |
| 563 | 20240112 | 110900 | 2641623000 | 21900 | 21850 | 21900 | 21800 | 725 |
| 564 | 20240112 | 110800 | 2625794050 | 21900 | 21900 | 21900 | 21850 | 7 |
| 565 | 20240112 | 110700 | 2625641000 | 21850 | 21850 | 21900 | 21850 | 48 |
| 566 | 20240112 | 110600 | 2624592150 | 21850 | 21850 | 21900 | 21850 | 295 |
| 567 | 20240112 | 110500 | 2618146000 | 21850 | 21850 | 21850 | 21850 | 146 |
| 568 | 20240112 | 110400 | 2614955900 | 21800 | 21850 | 21850 | 21800 | 124 |
| 569 | 20240112 | 110300 | 2612248400 | 21900 | 21850 | 21900 | 21850 | 178 |
| 570 | 20240112 | 110200 | 2608358750 | 21850 | 21800 | 21850 | 21800 | 42 |
| 571 | 20240112 | 110100 | 2607443000 | 21850 | 21850 | 21950 | 21750 | 1204 |
| 572 | 20240112 | 110000 | 2581209950 | 21900 | 22000 | 22100 | 21700 | 7571 |
| 573 | 20240112 | 105900 | 2415943250 | 22100 | 22050 | 22100 | 22000 | 24 |
| 574 | 20240112 | 105800 | 2415414200 | 22050 | 22000 | 22050 | 22000 | 29 |
| 575 | 20240112 | 105700 | 2414776000 | 22000 | 22050 | 22050 | 22000 | 38 |
| 576 | 20240112 | 105600 | 2413939900 | 22000 | 22100 | 22100 | 22000 | 13 |
| 577 | 20240112 | 105500 | 2413653250 | 22100 | 22000 | 22100 | 22000 | 126 |
| 578 | 20240112 | 105400 | 2410873050 | 22100 | 22100 | 22150 | 21900 | 1865 |
| 579 | 20240112 | 105300 | 2369715950 | 22100 | 22150 | 22150 | 22100 | 286 |
| 580 | 20240112 | 105200 | 2363394950 | 22150 | 21950 | 22150 | 21950 | 365 |
| 581 | 20240112 | 105100 | 2355336600 | 22000 | 22050 | 22050 | 22000 | 118 |
| 582 | 20240112 | 105000 | 2352735500 | 22100 | 21950 | 22100 | 21950 | 607 |
| 583 | 20240112 | 104900 | 2339362000 | 21950 | 21950 | 21950 | 21900 | 111 |
| 584 | 20240112 | 104800 | 2336926600 | 21900 | 21900 | 21950 | 21900 | 43 |
| 585 | 20240112 | 104700 | 2335984150 | 21950 | 21950 | 21950 | 21850 | 581 |
| 586 | 20240112 | 104600 | 2323262900 | 21950 | 21950 | 21950 | 21900 | 58 |
| 587 | 20240112 | 104500 | 2321990750 | 21950 | 21950 | 22000 | 21700 | 6228 |
| 588 | 20240112 | 104400 | 2186306700 | 21950 | 22000 | 22000 | 21950 | 16 |
| 589 | 20240112 | 104300 | 2185955450 | 21950 | 21950 | 22000 | 21850 | 779 |
| 590 | 20240112 | 104200 | 2168894600 | 21950 | 21950 | 21950 | 21900 | 30 |
| 591 | 20240112 | 104100 | 2168237450 | 21900 | 21950 | 21950 | 21900 | 33 |
| 592 | 20240112 | 104000 | 2167513900 | 21950 | 21950 | 22000 | 21850 | 569 |
| 593 | 20240112 | 103900 | 2155056000 | 22000 | 21950 | 22000 | 21950 | 47 |
| 594 | 20240112 | 103800 | 2154024300 | 22000 | 22000 | 22000 | 22000 | 1 |
| 595 | 20240112 | 103700 | 2154002300 | 21950 | 22000 | 22000 | 21950 | 36 |
| 596 | 20240112 | 103600 | 2153212050 | 21950 | 21950 | 21950 | 21900 | 41 |
| 597 | 20240112 | 103500 | 2152312950 | 21950 | 21950 | 21950 | 21950 | 7 |
| 598 | 20240112 | 103400 | 2152159300 | 21900 | 21900 | 21900 | 21900 | 71 |
| 599 | 20240112 | 103300 | 2150604400 | 21850 | 21900 | 22000 | 21850 | 581 |
| 600 | 20240112 | 103200 | 2137887900 | 22100 | 22000 | 22100 | 22000 | 110 |
| 601 | 20240112 | 103100 | 2135458050 | 22100 | 22100 | 22100 | 21900 | 19 |
| 602 | 20240112 | 103000 | 2135041150 | 21850 | 22000 | 22100 | 21850 | 1424 |
| 603 | 20240112 | 102900 | 2103851550 | 21950 | 21850 | 21950 | 21850 | 1740 |
| 604 | 20240112 | 102800 | 2065739000 | 21850 | 21850 | 21850 | 21850 | 523 |
| 605 | 20240112 | 102700 | 2054311450 | 21850 | 21850 | 21850 | 21800 | 389 |
| 606 | 20240112 | 102600 | 2045813750 | 21850 | 21850 | 21850 | 21800 | 323 |
| 607 | 20240112 | 102500 | 2038757300 | 21900 | 21850 | 21900 | 21800 | 728 |
| 608 | 20240112 | 102400 | 2022879400 | 21900 | 21850 | 21900 | 21800 | 1368 |
| 609 | 20240112 | 102300 | 1992992350 | 21900 | 21850 | 21900 | 21850 | 389 |
| 610 | 20240112 | 102200 | 1984492600 | 21850 | 21850 | 22000 | 21850 | 399 |
| 611 | 20240112 | 102100 | 1975724550 | 21850 | 21900 | 22050 | 21850 | 3979 |
| 612 | 20240112 | 102000 | 1888688000 | 21900 | 21900 | 22050 | 21900 | 765 |
| 613 | 20240112 | 101900 | 1871921300 | 21900 | 22000 | 22050 | 21900 | 3110 |
| 614 | 20240112 | 101800 | 1803669400 | 22000 | 22050 | 22200 | 21950 | 1238 |
| 615 | 20240112 | 101700 | 1776419700 | 22000 | 22050 | 22100 | 22000 | 500 |
| 616 | 20240112 | 101600 | 1765416650 | 22050 | 22050 | 22100 | 22050 | 322 |
| 617 | 20240112 | 101500 | 1758316400 | 22050 | 22150 | 22200 | 22050 | 611 |
| 618 | 20240112 | 101400 | 1744801200 | 22150 | 22100 | 22150 | 22050 | 492 |
| 619 | 20240112 | 101300 | 1733927750 | 22100 | 22000 | 22150 | 21950 | 334 |
| 620 | 20240112 | 101200 | 1726562350 | 22000 | 22000 | 22000 | 21950 | 461 |
| 621 | 20240112 | 101100 | 1716421750 | 22000 | 22100 | 22100 | 21950 | 1006 |
| 622 | 20240112 | 101000 | 1694327800 | 22100 | 21900 | 22100 | 21900 | 2151 |
| 623 | 20240112 | 100900 | 1647090950 | 21900 | 21950 | 22000 | 21900 | 695 |
| 624 | 20240112 | 100800 | 1631848100 | 21950 | 22000 | 22000 | 21900 | 304 |
| 625 | 20240112 | 100700 | 1625188650 | 22000 | 21900 | 22000 | 21900 | 371 |
| 626 | 20240112 | 100600 | 1617058950 | 21950 | 22000 | 22000 | 21900 | 515 |
| 627 | 20240112 | 100500 | 1605749200 | 21950 | 21900 | 22000 | 21850 | 545 |
| 628 | 20240112 | 100400 | 1593809900 | 21900 | 21950 | 22000 | 21900 | 1807 |
| 629 | 20240112 | 100300 | 1554231100 | 22000 | 22000 | 22000 | 21900 | 1957 |
| 630 | 20240112 | 100200 | 1511270100 | 21950 | 22000 | 22000 | 21950 | 1742 |
| 631 | 20240112 | 100100 | 1472971350 | 22000 | 21900 | 22000 | 21900 | 1060 |
| 632 | 20240112 | 100000 | 1449712400 | 21950 | 21950 | 21950 | 21900 | 805 |
| 633 | 20240112 | 095900 | 1432058800 | 22000 | 21950 | 22000 | 21900 | 568 |
| 634 | 20240112 | 095800 | 1419593800 | 21900 | 22050 | 22050 | 21800 | 6373 |
| 635 | 20240112 | 095700 | 1279966250 | 22050 | 22050 | 22100 | 22050 | 1441 |
| 636 | 20240112 | 095600 | 1248192150 | 22050 | 22150 | 22150 | 22050 | 1871 |
| 637 | 20240112 | 095500 | 1206848900 | 22150 | 22200 | 22250 | 22150 | 2540 |
| 638 | 20240112 | 095400 | 1150501400 | 22200 | 22150 | 22200 | 22150 | 1921 |
| 639 | 20240112 | 095300 | 1107865150 | 22150 | 22200 | 22200 | 22150 | 431 |
| 640 | 20240112 | 095200 | 1098317950 | 22150 | 22150 | 22150 | 22150 | 297 |
| 641 | 20240112 | 095100 | 1091739400 | 22150 | 22150 | 22200 | 22150 | 750 |
| 642 | 20240112 | 095000 | 1075116900 | 22150 | 22200 | 22200 | 22150 | 412 |
| 643 | 20240112 | 094900 | 1065984400 | 22150 | 22350 | 22350 | 22150 | 3680 |
| 644 | 20240112 | 094800 | 984103700 | 22450 | 22400 | 22450 | 22350 | 154 |
| 645 | 20240112 | 094700 | 980657700 | 22450 | 22400 | 22450 | 22400 | 361 |
| 646 | 20240112 | 094600 | 972570750 | 22400 | 22400 | 22400 | 22400 | 103 |
| 647 | 20240112 | 094500 | 970263550 | 22400 | 22300 | 22450 | 22300 | 128 |
| 648 | 20240112 | 094400 | 967407800 | 22300 | 22450 | 22450 | 22300 | 1725 |
| 649 | 20240112 | 094300 | 928898550 | 22450 | 22450 | 22450 | 22450 | 1 |
| 650 | 20240112 | 094200 | 928876100 | 22550 | 22350 | 22550 | 22250 | 1169 |
| 651 | 20240112 | 094100 | 902822450 | 22350 | 22400 | 22400 | 22300 | 1909 |
| 652 | 20240112 | 094000 | 860200200 | 22400 | 22350 | 22400 | 22300 | 202 |
| 653 | 20240112 | 093900 | 855684450 | 22350 | 22400 | 22500 | 22350 | 565 |
| 654 | 20240112 | 093800 | 843008700 | 22300 | 22450 | 22500 | 22200 | 4430 |
| 655 | 20240112 | 093700 | 744138250 | 22500 | 22550 | 22600 | 22500 | 3345 |
| 656 | 20240112 | 093600 | 668784450 | 22550 | 22650 | 22700 | 22550 | 1520 |
| 657 | 20240112 | 093500 | 634410500 | 22700 | 22850 | 22850 | 22700 | 4483 |
| 658 | 20240112 | 093400 | 532543200 | 22900 | 22900 | 22900 | 22900 | 221 |
| 659 | 20240112 | 093300 | 527482300 | 22900 | 22850 | 22900 | 22800 | 1586 |
| 660 | 20240112 | 093200 | 491290000 | 22800 | 22900 | 22900 | 22800 | 1168 |
| 661 | 20240112 | 093100 | 464581250 | 22950 | 22950 | 22950 | 22950 | 955 |
| 662 | 20240112 | 093000 | 442664000 | 23100 | 23100 | 23100 | 23000 | 260 |
| 663 | 20240112 | 092900 | 436662800 | 23100 | 23050 | 23100 | 22950 | 417 |
| 664 | 20240112 | 092800 | 427073300 | 23050 | 23100 | 23100 | 23000 | 1030 |
| 665 | 20240112 | 092700 | 403321450 | 23150 | 23100 | 23150 | 23050 | 429 |
| 666 | 20240112 | 092600 | 393393100 | 23100 | 23050 | 23150 | 23050 | 849 |
| 667 | 20240112 | 092500 | 373781250 | 23100 | 23200 | 23200 | 23000 | 1461 |
| 668 | 20240112 | 092400 | 340069700 | 23250 | 23100 | 23250 | 23100 | 2679 |
| 669 | 20240112 | 092300 | 278065250 | 23100 | 23000 | 23100 | 23000 | 755 |
| 670 | 20240112 | 092200 | 260640600 | 23000 | 23000 | 23000 | 23000 | 508 |
| 671 | 20240112 | 092100 | 248956600 | 23000 | 22950 | 23000 | 22950 | 316 |
| 672 | 20240112 | 092000 | 241698600 | 22950 | 22950 | 23000 | 22800 | 621 |
| 673 | 20240112 | 091900 | 227498700 | 23000 | 23000 | 23000 | 23000 | 23 |
| 674 | 20240112 | 091800 | 226969700 | 23000 | 23000 | 23000 | 23000 | 157 |
| 675 | 20240112 | 091700 | 223358700 | 22950 | 23000 | 23000 | 22950 | 12 |
| 676 | 20240112 | 091600 | 223083200 | 22950 | 22800 | 22950 | 22750 | 1031 |
| 677 | 20240112 | 091500 | 199504300 | 22850 | 22800 | 22850 | 22800 | 43 |
| 678 | 20240112 | 091400 | 198523250 | 22750 | 22800 | 22850 | 22750 | 62 |
| 679 | 20240112 | 091300 | 197112300 | 22800 | 22800 | 22850 | 22700 | 836 |
| 680 | 20240112 | 091200 | 178070000 | 22850 | 22850 | 22850 | 22850 | 186 |
| 681 | 20240112 | 091100 | 173819900 | 22800 | 22800 | 22800 | 22800 | 108 |
| 682 | 20240112 | 091000 | 171357500 | 22850 | 22900 | 22900 | 22850 | 637 |
| 683 | 20240112 | 090900 | 156785950 | 22900 | 22900 | 23000 | 22900 | 337 |
| 684 | 20240112 | 090800 | 149063550 | 23000 | 23000 | 23000 | 22900 | 262 |
| 685 | 20240112 | 090700 | 143052550 | 23000 | 23000 | 23000 | 23000 | 200 |
| 686 | 20240112 | 090600 | 138452550 | 23000 | 23000 | 23000 | 22950 | 281 |
| 687 | 20240112 | 090500 | 131995550 | 23000 | 23050 | 23050 | 23000 | 61 |
| 688 | 20240112 | 090400 | 130591000 | 23000 | 23050 | 23050 | 23000 | 918 |
| 689 | 20240112 | 090300 | 109451300 | 23050 | 23000 | 23100 | 22950 | 449 |
| 690 | 20240112 | 090200 | 99111700 | 23000 | 22800 | 23000 | 22750 | 812 |
| 691 | 20240112 | 090100 | 80590050 | 22800 | 22700 | 22850 | 22700 | 2005 |
| 692 | 20240112 | 090000 | 34976000 | 22700 | 22750 | 22800 | 22700 | 1538 |