36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 195600 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 5811 |
| 3 | 20240109 | 195500 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 4 | 20240109 | 195400 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 5 | 20240109 | 195300 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 6 | 20240109 | 195200 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 7 | 20240109 | 195100 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 8 | 20240109 | 195000 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 9 | 20240109 | 194900 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 10 | 20240109 | 194800 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 11 | 20240109 | 194700 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 12 | 20240109 | 194600 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 13 | 20240109 | 194500 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 14 | 20240109 | 194400 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 15 | 20240109 | 194300 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 16 | 20240109 | 194200 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 17 | 20240109 | 194100 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 18 | 20240109 | 194000 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 19 | 20240109 | 193900 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 20 | 20240109 | 193800 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 21 | 20240109 | 193700 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 22 | 20240109 | 193600 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 23 | 20240109 | 193500 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 24 | 20240109 | 193400 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 25 | 20240109 | 193300 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 26 | 20240109 | 193200 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 27 | 20240109 | 193100 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 28 | 20240109 | 193000 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 29 | 20240109 | 192900 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 30 | 20240109 | 192800 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 31 | 20240109 | 192700 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 32 | 20240109 | 192600 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 5811 |
| 33 | 20240109 | 192500 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 34 | 20240109 | 192400 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 35 | 20240109 | 192300 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 36 | 20240109 | 192200 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 37 | 20240109 | 192100 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 38 | 20240109 | 192000 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 39 | 20240109 | 191900 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 40 | 20240109 | 191800 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 41 | 20240109 | 191700 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 42 | 20240109 | 191600 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 43 | 20240109 | 191500 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 44 | 20240109 | 191400 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 45 | 20240109 | 191300 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 46 | 20240109 | 191200 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 47 | 20240109 | 191100 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 48 | 20240109 | 191000 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 49 | 20240109 | 190900 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 50 | 20240109 | 190800 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 51 | 20240109 | 190700 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 52 | 20240109 | 190600 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 53 | 20240109 | 190500 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 54 | 20240109 | 190400 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 55 | 20240109 | 190300 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 56 | 20240109 | 190200 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 57 | 20240109 | 190100 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 58 | 20240109 | 190000 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 59 | 20240109 | 185900 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 60 | 20240109 | 185800 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 61 | 20240109 | 185700 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 62 | 20240109 | 185600 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 5811 |
| 63 | 20240109 | 185500 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 64 | 20240109 | 185400 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 65 | 20240109 | 185300 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 66 | 20240109 | 185200 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 67 | 20240109 | 185100 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 68 | 20240109 | 185000 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 69 | 20240109 | 184900 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 70 | 20240109 | 184800 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 71 | 20240109 | 184700 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 72 | 20240109 | 184600 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 73 | 20240109 | 184500 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 74 | 20240109 | 184400 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 75 | 20240109 | 184300 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 76 | 20240109 | 184200 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 77 | 20240109 | 184100 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 78 | 20240109 | 184000 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 79 | 20240109 | 183900 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 80 | 20240109 | 183800 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 81 | 20240109 | 183700 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 82 | 20240109 | 183600 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 83 | 20240109 | 183500 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 84 | 20240109 | 183400 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 85 | 20240109 | 183300 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 86 | 20240109 | 183200 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 87 | 20240109 | 183100 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 88 | 20240109 | 183000 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 89 | 20240109 | 182900 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 90 | 20240109 | 182800 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 91 | 20240109 | 182700 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 92 | 20240109 | 182600 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 5811 |
| 93 | 20240109 | 182500 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 94 | 20240109 | 182400 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 95 | 20240109 | 182300 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 96 | 20240109 | 182200 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 97 | 20240109 | 182100 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 98 | 20240109 | 182000 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 99 | 20240109 | 181900 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 100 | 20240109 | 181800 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 101 | 20240109 | 181700 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 102 | 20240109 | 181600 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 103 | 20240109 | 181500 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 104 | 20240109 | 181400 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 105 | 20240109 | 181300 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 106 | 20240109 | 181200 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 107 | 20240109 | 181100 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 108 | 20240109 | 181000 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 109 | 20240109 | 180900 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 110 | 20240109 | 180800 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 111 | 20240109 | 180700 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 112 | 20240109 | 180600 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 113 | 20240109 | 180500 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 114 | 20240109 | 180400 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 115 | 20240109 | 180300 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 116 | 20240109 | 180200 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 117 | 20240109 | 180100 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 118 | 20240109 | 180000 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 119 | 20240109 | 175900 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 120 | 20240109 | 175800 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 121 | 20240109 | 175700 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 122 | 20240109 | 175600 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 5811 |
| 123 | 20240109 | 175500 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 124 | 20240109 | 175400 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 125 | 20240109 | 175300 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 126 | 20240109 | 175200 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 127 | 20240109 | 175100 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 128 | 20240109 | 175000 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 129 | 20240109 | 174900 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 130 | 20240109 | 174800 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 131 | 20240109 | 174700 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 132 | 20240109 | 174600 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 133 | 20240109 | 174500 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 134 | 20240109 | 174400 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 135 | 20240109 | 174300 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 136 | 20240109 | 174200 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 137 | 20240109 | 174100 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 138 | 20240109 | 174000 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 139 | 20240109 | 173900 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 140 | 20240109 | 173800 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 141 | 20240109 | 173700 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 142 | 20240109 | 173600 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 143 | 20240109 | 173500 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 144 | 20240109 | 173400 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 145 | 20240109 | 173300 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 146 | 20240109 | 173200 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 147 | 20240109 | 173100 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 148 | 20240109 | 173000 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 149 | 20240109 | 172900 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 150 | 20240109 | 172800 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 151 | 20240109 | 172700 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 152 | 20240109 | 172600 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 5811 |
| 153 | 20240109 | 172500 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 154 | 20240109 | 172400 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 155 | 20240109 | 172300 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 156 | 20240109 | 172200 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 157 | 20240109 | 172100 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 158 | 20240109 | 172000 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 159 | 20240109 | 171900 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 160 | 20240109 | 171800 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 161 | 20240109 | 171700 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 162 | 20240109 | 171600 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 163 | 20240109 | 171500 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 164 | 20240109 | 171400 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 165 | 20240109 | 171300 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 166 | 20240109 | 171200 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 167 | 20240109 | 171100 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 168 | 20240109 | 171000 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 169 | 20240109 | 170900 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 170 | 20240109 | 170800 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 171 | 20240109 | 170700 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 172 | 20240109 | 170600 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 173 | 20240109 | 170500 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 174 | 20240109 | 170400 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 175 | 20240109 | 170300 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 176 | 20240109 | 170200 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 177 | 20240109 | 170100 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 178 | 20240109 | 170000 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 179 | 20240109 | 165900 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 180 | 20240109 | 165800 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 181 | 20240109 | 165700 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 182 | 20240109 | 165600 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 5811 |
| 183 | 20240109 | 165500 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 184 | 20240109 | 165400 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 185 | 20240109 | 165300 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 186 | 20240109 | 165200 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 187 | 20240109 | 165100 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 188 | 20240109 | 165000 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 189 | 20240109 | 164900 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 190 | 20240109 | 164800 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 191 | 20240109 | 164700 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 192 | 20240109 | 164600 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 193 | 20240109 | 164500 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 194 | 20240109 | 164400 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 195 | 20240109 | 164300 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 196 | 20240109 | 164200 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 197 | 20240109 | 164100 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 198 | 20240109 | 164000 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 199 | 20240109 | 163900 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 200 | 20240109 | 163800 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 201 | 20240109 | 163700 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 202 | 20240109 | 163600 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 203 | 20240109 | 163500 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 204 | 20240109 | 163400 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 205 | 20240109 | 163300 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 206 | 20240109 | 163200 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 207 | 20240109 | 163100 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 208 | 20240109 | 163000 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 209 | 20240109 | 162900 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 210 | 20240109 | 162800 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 211 | 20240109 | 162700 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 212 | 20240109 | 162600 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 5811 |
| 213 | 20240109 | 162500 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 214 | 20240109 | 162400 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 215 | 20240109 | 162300 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 216 | 20240109 | 162200 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 217 | 20240109 | 162100 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 218 | 20240109 | 162000 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 219 | 20240109 | 161900 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 220 | 20240109 | 161800 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 221 | 20240109 | 161700 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 222 | 20240109 | 161600 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 223 | 20240109 | 161500 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 224 | 20240109 | 161400 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 225 | 20240109 | 161300 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 226 | 20240109 | 161200 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 227 | 20240109 | 161100 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 228 | 20240109 | 161000 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 229 | 20240109 | 160900 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 230 | 20240109 | 160800 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 231 | 20240109 | 160700 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 232 | 20240109 | 160600 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 233 | 20240109 | 160500 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 234 | 20240109 | 160400 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 235 | 20240109 | 160300 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 236 | 20240109 | 160200 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 237 | 20240109 | 160100 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 238 | 20240109 | 160000 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 239 | 20240109 | 155900 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 240 | 20240109 | 155800 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 241 | 20240109 | 155700 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 242 | 20240109 | 155600 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 5811 |
| 243 | 20240109 | 155500 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 244 | 20240109 | 155400 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 245 | 20240109 | 155300 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 246 | 20240109 | 155200 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 247 | 20240109 | 155100 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 248 | 20240109 | 155000 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 249 | 20240109 | 154900 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 250 | 20240109 | 154800 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 251 | 20240109 | 154700 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 252 | 20240109 | 154600 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 253 | 20240109 | 154500 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 254 | 20240109 | 154400 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 255 | 20240109 | 154300 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 256 | 20240109 | 154200 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 257 | 20240109 | 154100 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 258 | 20240109 | 154000 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 259 | 20240109 | 153900 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 260 | 20240109 | 153800 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 261 | 20240109 | 153700 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 262 | 20240109 | 153600 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 263 | 20240109 | 153500 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 264 | 20240109 | 153400 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 265 | 20240109 | 153300 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 266 | 20240109 | 153200 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 267 | 20240109 | 153100 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 268 | 20240109 | 153000 | 13538073950 | 21250 | 21250 | 21250 | 21250 | 5811 |
| 269 | 20240109 | 152900 | 13414590200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 270 | 20240109 | 152800 | 13414590200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 271 | 20240109 | 152700 | 13414590200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 272 | 20240109 | 152600 | 13414590200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 273 | 20240109 | 152500 | 13414590200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 274 | 20240109 | 152400 | 13414590200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 275 | 20240109 | 152300 | 13414590200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 276 | 20240109 | 152200 | 13414590200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 277 | 20240109 | 152100 | 13414590200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 278 | 20240109 | 152000 | 13414590200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 279 | 20240109 | 151900 | 13414590200 | 21350 | 21300 | 21350 | 21200 | 3791 |
| 280 | 20240109 | 151800 | 13334008900 | 21300 | 21300 | 21300 | 21250 | 617 |
| 281 | 20240109 | 151700 | 13320871300 | 21300 | 21200 | 21300 | 21200 | 2071 |
| 282 | 20240109 | 151600 | 13276904150 | 21200 | 21200 | 21250 | 21200 | 1508 |
| 283 | 20240109 | 151500 | 13244929550 | 21200 | 21200 | 21250 | 21200 | 1737 |
| 284 | 20240109 | 151400 | 13208095150 | 21250 | 21200 | 21250 | 21200 | 1066 |
| 285 | 20240109 | 151300 | 13185489650 | 21200 | 21200 | 21250 | 21200 | 607 |
| 286 | 20240109 | 151200 | 13172612800 | 21200 | 21200 | 21250 | 21200 | 2072 |
| 287 | 20240109 | 151100 | 13128668050 | 21250 | 21200 | 21250 | 21200 | 875 |
| 288 | 20240109 | 151000 | 13110109650 | 21200 | 21300 | 21300 | 21200 | 1507 |
| 289 | 20240109 | 150900 | 13078091500 | 21300 | 21250 | 21300 | 21250 | 180 |
| 290 | 20240109 | 150800 | 13074265900 | 21300 | 21250 | 21300 | 21250 | 1501 |
| 291 | 20240109 | 150700 | 13042362500 | 21300 | 21250 | 21300 | 21250 | 760 |
| 292 | 20240109 | 150600 | 13026205400 | 21250 | 21300 | 21300 | 21250 | 112 |
| 293 | 20240109 | 150500 | 13023822200 | 21300 | 21300 | 21300 | 21300 | 54 |
| 294 | 20240109 | 150400 | 13022672000 | 21300 | 21300 | 21300 | 21250 | 217 |
| 295 | 20240109 | 150300 | 13018056150 | 21300 | 21300 | 21300 | 21250 | 101 |
| 296 | 20240109 | 150200 | 13015905150 | 21300 | 21300 | 21300 | 21250 | 451 |
| 297 | 20240109 | 150100 | 13006302100 | 21300 | 21350 | 21350 | 21300 | 543 |
| 298 | 20240109 | 150000 | 12994724550 | 21350 | 21300 | 21350 | 21300 | 2289 |
| 299 | 20240109 | 145900 | 12945966600 | 21300 | 21300 | 21300 | 21250 | 610 |
| 300 | 20240109 | 145800 | 12932980000 | 21300 | 21300 | 21300 | 21250 | 441 |
| 301 | 20240109 | 145700 | 12923586900 | 21300 | 21300 | 21300 | 21250 | 422 |
| 302 | 20240109 | 145600 | 12914613250 | 21300 | 21350 | 21350 | 21250 | 1062 |
| 303 | 20240109 | 145500 | 12891990700 | 21350 | 21250 | 21350 | 21200 | 4273 |
| 304 | 20240109 | 145400 | 12801077800 | 21250 | 21250 | 21250 | 21200 | 1443 |
| 305 | 20240109 | 145300 | 12770455050 | 21200 | 21250 | 21250 | 21200 | 518 |
| 306 | 20240109 | 145200 | 12759460200 | 21250 | 21200 | 21250 | 21200 | 1980 |
| 307 | 20240109 | 145100 | 12717477400 | 21200 | 21250 | 21250 | 21200 | 437 |
| 308 | 20240109 | 145000 | 12708209700 | 21250 | 21200 | 21250 | 21150 | 774 |
| 309 | 20240109 | 144900 | 12691817450 | 21200 | 21250 | 21250 | 21200 | 4046 |
| 310 | 20240109 | 144800 | 12606022750 | 21250 | 21200 | 21250 | 21150 | 4640 |
| 311 | 20240109 | 144700 | 12507694750 | 21200 | 21300 | 21300 | 21150 | 935 |
| 312 | 20240109 | 144600 | 12487865800 | 21250 | 21200 | 21300 | 21200 | 3715 |
| 313 | 20240109 | 144500 | 12409025150 | 21200 | 21250 | 21250 | 21150 | 4816 |
| 314 | 20240109 | 144400 | 12306935150 | 21200 | 21250 | 21250 | 21200 | 661 |
| 315 | 20240109 | 144300 | 12292906600 | 21250 | 21250 | 21300 | 21250 | 1147 |
| 316 | 20240109 | 144200 | 12268532350 | 21250 | 21250 | 21300 | 21250 | 1864 |
| 317 | 20240109 | 144100 | 12228912000 | 21250 | 21250 | 21300 | 21250 | 3303 |
| 318 | 20240109 | 144000 | 12158721650 | 21250 | 21300 | 21300 | 21250 | 2615 |
| 319 | 20240109 | 143900 | 12103029750 | 21300 | 21300 | 21350 | 21300 | 283 |
| 320 | 20240109 | 143800 | 12096995200 | 21350 | 21350 | 21350 | 21300 | 929 |
| 321 | 20240109 | 143700 | 12077183550 | 21300 | 21350 | 21350 | 21300 | 140 |
| 322 | 20240109 | 143600 | 12074197150 | 21350 | 21300 | 21350 | 21300 | 608 |
| 323 | 20240109 | 143500 | 12061224200 | 21350 | 21350 | 21350 | 21300 | 187 |
| 324 | 20240109 | 143400 | 12057234650 | 21350 | 21350 | 21350 | 21300 | 56 |
| 325 | 20240109 | 143300 | 12056040150 | 21350 | 21300 | 21350 | 21300 | 467 |
| 326 | 20240109 | 143200 | 12046082100 | 21300 | 21350 | 21350 | 21300 | 346 |
| 327 | 20240109 | 143100 | 12038711600 | 21300 | 21350 | 21350 | 21300 | 163 |
| 328 | 20240109 | 143000 | 12035238150 | 21350 | 21350 | 21350 | 21300 | 223 |
| 329 | 20240109 | 142900 | 12030480100 | 21350 | 21350 | 21350 | 21300 | 1082 |
| 330 | 20240109 | 142800 | 12007399850 | 21350 | 21350 | 21350 | 21300 | 265 |
| 331 | 20240109 | 142700 | 12001745850 | 21350 | 21350 | 21350 | 21300 | 366 |
| 332 | 20240109 | 142600 | 11993935850 | 21350 | 21350 | 21350 | 21300 | 128 |
| 333 | 20240109 | 142500 | 11991208850 | 21350 | 21350 | 21350 | 21300 | 247 |
| 334 | 20240109 | 142400 | 11985941600 | 21350 | 21350 | 21350 | 21300 | 1039 |
| 335 | 20240109 | 142300 | 11963799350 | 21350 | 21350 | 21350 | 21300 | 672 |
| 336 | 20240109 | 142200 | 11949469500 | 21350 | 21350 | 21350 | 21300 | 315 |
| 337 | 20240109 | 142100 | 11942749150 | 21350 | 21350 | 21350 | 21300 | 277 |
| 338 | 20240109 | 142000 | 11936838850 | 21350 | 21350 | 21350 | 21300 | 212 |
| 339 | 20240109 | 141900 | 11932317100 | 21350 | 21350 | 21350 | 21300 | 96 |
| 340 | 20240109 | 141800 | 11930271150 | 21300 | 21350 | 21350 | 21300 | 408 |
| 341 | 20240109 | 141700 | 11921575050 | 21350 | 21350 | 21400 | 21350 | 1690 |
| 342 | 20240109 | 141600 | 11885493350 | 21350 | 21350 | 21350 | 21350 | 68 |
| 343 | 20240109 | 141500 | 11884041550 | 21350 | 21350 | 21400 | 21350 | 231 |
| 344 | 20240109 | 141400 | 11879109600 | 21350 | 21350 | 21400 | 21300 | 1332 |
| 345 | 20240109 | 141300 | 11850668400 | 21350 | 21350 | 21350 | 21300 | 1257 |
| 346 | 20240109 | 141200 | 11823847000 | 21350 | 21350 | 21400 | 21300 | 2057 |
| 347 | 20240109 | 141100 | 11779979100 | 21300 | 21300 | 21350 | 21300 | 696 |
| 348 | 20240109 | 141000 | 11765147650 | 21300 | 21400 | 21400 | 21300 | 355 |
| 349 | 20240109 | 140900 | 11757572500 | 21350 | 21400 | 21400 | 21350 | 1469 |
| 350 | 20240109 | 140800 | 11726208850 | 21400 | 21350 | 21400 | 21350 | 131 |
| 351 | 20240109 | 140700 | 11723409250 | 21400 | 21350 | 21400 | 21350 | 74 |
| 352 | 20240109 | 140600 | 11721829200 | 21400 | 21400 | 21400 | 21400 | 62 |
| 353 | 20240109 | 140500 | 11720502400 | 21400 | 21350 | 21400 | 21350 | 90 |
| 354 | 20240109 | 140400 | 11718580450 | 21400 | 21350 | 21400 | 21350 | 106 |
| 355 | 20240109 | 140300 | 11716316950 | 21400 | 21350 | 21400 | 21350 | 122 |
| 356 | 20240109 | 140200 | 11713711250 | 21400 | 21400 | 21400 | 21400 | 5 |
| 357 | 20240109 | 140100 | 11713604250 | 21400 | 21350 | 21400 | 21350 | 176 |
| 358 | 20240109 | 140000 | 11709846050 | 21400 | 21350 | 21400 | 21350 | 560 |
| 359 | 20240109 | 135900 | 11697889900 | 21400 | 21400 | 21400 | 21350 | 457 |
| 360 | 20240109 | 135800 | 11688123100 | 21400 | 21350 | 21400 | 21350 | 533 |
| 361 | 20240109 | 135700 | 11676733200 | 21350 | 21350 | 21400 | 21350 | 182 |
| 362 | 20240109 | 135600 | 11672847350 | 21350 | 21350 | 21350 | 21300 | 2096 |
| 363 | 20240109 | 135500 | 11628113250 | 21350 | 21400 | 21400 | 21350 | 409 |
| 364 | 20240109 | 135400 | 11619376050 | 21400 | 21350 | 21400 | 21350 | 163 |
| 365 | 20240109 | 135300 | 11615895800 | 21400 | 21400 | 21400 | 21350 | 8 |
| 366 | 20240109 | 135200 | 11615724650 | 21350 | 21400 | 21400 | 21350 | 260 |
| 367 | 20240109 | 135100 | 11610160950 | 21400 | 21400 | 21450 | 21400 | 588 |
| 368 | 20240109 | 135000 | 11597577200 | 21450 | 21400 | 21450 | 21400 | 1830 |
| 369 | 20240109 | 134900 | 11558405700 | 21400 | 21400 | 21450 | 21400 | 202 |
| 370 | 20240109 | 134800 | 11554082800 | 21450 | 21450 | 21450 | 21450 | 30 |
| 371 | 20240109 | 134700 | 11553439300 | 21450 | 21450 | 21450 | 21400 | 84 |
| 372 | 20240109 | 134600 | 11551638500 | 21400 | 21400 | 21450 | 21400 | 128 |
| 373 | 20240109 | 134500 | 11548899250 | 21450 | 21400 | 21450 | 21400 | 38 |
| 374 | 20240109 | 134400 | 11548085150 | 21450 | 21450 | 21450 | 21400 | 352 |
| 375 | 20240109 | 134300 | 11540552000 | 21400 | 21400 | 21450 | 21400 | 251 |
| 376 | 20240109 | 134200 | 11535178600 | 21450 | 21400 | 21450 | 21400 | 75 |
| 377 | 20240109 | 134100 | 11533571150 | 21450 | 21450 | 21500 | 21400 | 616 |
| 378 | 20240109 | 134000 | 11520357900 | 21500 | 21400 | 21500 | 21400 | 2303 |
| 379 | 20240109 | 133900 | 11470975050 | 21450 | 21400 | 21450 | 21350 | 2659 |
| 380 | 20240109 | 133800 | 11414071150 | 21450 | 21450 | 21450 | 21400 | 31 |
| 381 | 20240109 | 133700 | 11413406750 | 21450 | 21500 | 21500 | 21400 | 397 |
| 382 | 20240109 | 133600 | 11404897400 | 21450 | 21400 | 21500 | 21400 | 3120 |
| 383 | 20240109 | 133500 | 11338035000 | 21400 | 21400 | 21400 | 21350 | 1626 |
| 384 | 20240109 | 133400 | 11303266050 | 21400 | 21350 | 21400 | 21350 | 197 |
| 385 | 20240109 | 133300 | 11299051050 | 21400 | 21350 | 21400 | 21350 | 998 |
| 386 | 20240109 | 133200 | 11277742850 | 21350 | 21350 | 21350 | 21350 | 392 |
| 387 | 20240109 | 133100 | 11269373650 | 21350 | 21300 | 21350 | 21300 | 3752 |
| 388 | 20240109 | 133000 | 11189453300 | 21300 | 21250 | 21300 | 21200 | 3229 |
| 389 | 20240109 | 132900 | 11120889850 | 21200 | 21350 | 21350 | 21200 | 4248 |
| 390 | 20240109 | 132800 | 11030639350 | 21350 | 21350 | 21350 | 21300 | 403 |
| 391 | 20240109 | 132700 | 11022055050 | 21350 | 21350 | 21350 | 21300 | 186 |
| 392 | 20240109 | 132600 | 11018088950 | 21300 | 21350 | 21350 | 21300 | 175 |
| 393 | 20240109 | 132500 | 11014360350 | 21350 | 21300 | 21350 | 21200 | 1216 |
| 394 | 20240109 | 132400 | 10988465450 | 21250 | 21300 | 21300 | 21250 | 948 |
| 395 | 20240109 | 132300 | 10968319450 | 21300 | 21350 | 21350 | 21250 | 2564 |
| 396 | 20240109 | 132200 | 10913735950 | 21350 | 21350 | 21350 | 21300 | 2673 |
| 397 | 20240109 | 132100 | 10856778700 | 21350 | 21400 | 21400 | 21350 | 1042 |
| 398 | 20240109 | 132000 | 10834525250 | 21400 | 21500 | 21500 | 21400 | 2560 |
| 399 | 20240109 | 131900 | 10779739650 | 21500 | 21500 | 21500 | 21400 | 190 |
| 400 | 20240109 | 131800 | 10775660350 | 21500 | 21450 | 21500 | 21400 | 19 |
| 401 | 20240109 | 131700 | 10775252400 | 21450 | 21500 | 21500 | 21450 | 1428 |
| 402 | 20240109 | 131600 | 10744609600 | 21500 | 21500 | 21500 | 21500 | 703 |
| 403 | 20240109 | 131500 | 10729495100 | 21500 | 21450 | 21500 | 21450 | 397 |
| 404 | 20240109 | 131400 | 10720978450 | 21450 | 21450 | 21500 | 21450 | 549 |
| 405 | 20240109 | 131300 | 10709191150 | 21450 | 21500 | 21500 | 21400 | 1231 |
| 406 | 20240109 | 131200 | 10682752200 | 21500 | 21450 | 21500 | 21450 | 2045 |
| 407 | 20240109 | 131100 | 10638872500 | 21450 | 21450 | 21450 | 21400 | 429 |
| 408 | 20240109 | 131000 | 10629670500 | 21450 | 21400 | 21500 | 21400 | 4231 |
| 409 | 20240109 | 130900 | 10539056300 | 21400 | 21350 | 21400 | 21350 | 315 |
| 410 | 20240109 | 130800 | 10532315800 | 21400 | 21400 | 21400 | 21350 | 723 |
| 411 | 20240109 | 130700 | 10516866150 | 21400 | 21400 | 21400 | 21350 | 859 |
| 412 | 20240109 | 130600 | 10498510550 | 21350 | 21350 | 21400 | 21350 | 4389 |
| 413 | 20240109 | 130500 | 10404604300 | 21400 | 21400 | 21400 | 21350 | 75 |
| 414 | 20240109 | 130400 | 10402999650 | 21400 | 21350 | 21400 | 21350 | 1117 |
| 415 | 20240109 | 130300 | 10379143300 | 21350 | 21350 | 21350 | 21300 | 1519 |
| 416 | 20240109 | 130200 | 10346732500 | 21350 | 21200 | 21350 | 21200 | 3887 |
| 417 | 20240109 | 130100 | 10264020950 | 21200 | 21250 | 21300 | 21200 | 3730 |
| 418 | 20240109 | 130000 | 10184798600 | 21300 | 21300 | 21300 | 21250 | 656 |
| 419 | 20240109 | 125900 | 10170828300 | 21350 | 21300 | 21350 | 21300 | 19 |
| 420 | 20240109 | 125800 | 10170423350 | 21350 | 21350 | 21350 | 21300 | 276 |
| 421 | 20240109 | 125700 | 10164539000 | 21350 | 21350 | 21350 | 21300 | 971 |
| 422 | 20240109 | 125600 | 10143844150 | 21350 | 21300 | 21350 | 21300 | 1146 |
| 423 | 20240109 | 125500 | 10119432450 | 21300 | 21300 | 21300 | 21300 | 923 |
| 424 | 20240109 | 125400 | 10099772550 | 21350 | 21350 | 21400 | 21350 | 431 |
| 425 | 20240109 | 125300 | 10090569150 | 21350 | 21400 | 21400 | 21350 | 585 |
| 426 | 20240109 | 125200 | 10078078400 | 21400 | 21400 | 21400 | 21350 | 300 |
| 427 | 20240109 | 125100 | 10071670400 | 21400 | 21400 | 21400 | 21300 | 2174 |
| 428 | 20240109 | 125000 | 10025246150 | 21350 | 21350 | 21400 | 21100 | 30782 |
| 429 | 20240109 | 124900 | 9370288600 | 21350 | 21400 | 21450 | 21350 | 3559 |
| 430 | 20240109 | 124800 | 9294183350 | 21400 | 21450 | 21450 | 21400 | 462 |
| 431 | 20240109 | 124700 | 9284293650 | 21450 | 21450 | 21450 | 21400 | 160 |
| 432 | 20240109 | 124600 | 9280865400 | 21450 | 21450 | 21450 | 21450 | 4 |
| 433 | 20240109 | 124500 | 9280779600 | 21450 | 21450 | 21450 | 21400 | 7211 |
| 434 | 20240109 | 124400 | 9126232800 | 21450 | 21500 | 21500 | 21450 | 186 |
| 435 | 20240109 | 124300 | 9122234250 | 21500 | 21550 | 21550 | 21500 | 2195 |
| 436 | 20240109 | 124200 | 9075028200 | 21550 | 21550 | 21550 | 21550 | 1058 |
| 437 | 20240109 | 124100 | 9052228300 | 21550 | 21500 | 21550 | 21500 | 320 |
| 438 | 20240109 | 124000 | 9045344500 | 21500 | 21500 | 21550 | 21450 | 972 |
| 439 | 20240109 | 123900 | 9024448700 | 21500 | 21500 | 21550 | 21500 | 377 |
| 440 | 20240109 | 123800 | 9016340700 | 21550 | 21550 | 21550 | 21550 | 41 |
| 441 | 20240109 | 123700 | 9015457150 | 21550 | 21500 | 21550 | 21450 | 1572 |
| 442 | 20240109 | 123600 | 8981656800 | 21500 | 21550 | 21550 | 21500 | 220 |
| 443 | 20240109 | 123500 | 8976926700 | 21500 | 21500 | 21500 | 21500 | 579 |
| 444 | 20240109 | 123400 | 8964478200 | 21550 | 21500 | 21550 | 21450 | 64 |
| 445 | 20240109 | 123300 | 8963099450 | 21550 | 21500 | 21550 | 21450 | 1250 |
| 446 | 20240109 | 123200 | 8936228950 | 21500 | 21500 | 21500 | 21450 | 73 |
| 447 | 20240109 | 123100 | 8934659550 | 21500 | 21500 | 21500 | 21450 | 242 |
| 448 | 20240109 | 123000 | 8929464050 | 21500 | 21450 | 21500 | 21450 | 383 |
| 449 | 20240109 | 122900 | 8921242700 | 21450 | 21450 | 21450 | 21450 | 1111 |
| 450 | 20240109 | 122800 | 8897411750 | 21400 | 21450 | 21500 | 21400 | 524 |
| 451 | 20240109 | 122700 | 8886167100 | 21400 | 21450 | 21450 | 21400 | 3366 |
| 452 | 20240109 | 122600 | 8814006150 | 21450 | 21500 | 21500 | 21450 | 2366 |
| 453 | 20240109 | 122500 | 8763244350 | 21500 | 21550 | 21550 | 21450 | 1380 |
| 454 | 20240109 | 122400 | 8733585600 | 21500 | 21500 | 21550 | 21500 | 3079 |
| 455 | 20240109 | 122300 | 8667386600 | 21550 | 21500 | 21550 | 21500 | 1658 |
| 456 | 20240109 | 122200 | 8631733150 | 21500 | 21400 | 21500 | 21400 | 4055 |
| 457 | 20240109 | 122100 | 8544833750 | 21400 | 21600 | 21600 | 21400 | 14427 |
| 458 | 20240109 | 122000 | 8234588150 | 21550 | 21600 | 21600 | 21550 | 271 |
| 459 | 20240109 | 121900 | 8228742200 | 21600 | 21600 | 21600 | 21550 | 15 |
| 460 | 20240109 | 121800 | 8228418300 | 21600 | 21600 | 21600 | 21600 | 931 |
| 461 | 20240109 | 121700 | 8208308700 | 21600 | 21550 | 21600 | 21550 | 54 |
| 462 | 20240109 | 121600 | 8207143650 | 21600 | 21600 | 21600 | 21550 | 1106 |
| 463 | 20240109 | 121500 | 8183300100 | 21600 | 21600 | 21600 | 21600 | 207 |
| 464 | 20240109 | 121400 | 8178828900 | 21600 | 21600 | 21600 | 21550 | 159 |
| 465 | 20240109 | 121300 | 8175398550 | 21550 | 21600 | 21600 | 21550 | 137 |
| 466 | 20240109 | 121200 | 8172445700 | 21600 | 21600 | 21600 | 21550 | 987 |
| 467 | 20240109 | 121100 | 8151170500 | 21600 | 21600 | 21600 | 21600 | 624 |
| 468 | 20240109 | 121000 | 8137692100 | 21550 | 21550 | 21600 | 21550 | 874 |
| 469 | 20240109 | 120900 | 8118851700 | 21600 | 21550 | 21600 | 21550 | 1244 |
| 470 | 20240109 | 120800 | 8091993200 | 21550 | 21600 | 21650 | 21550 | 12810 |
| 471 | 20240109 | 120700 | 7815716200 | 21600 | 21600 | 21650 | 21600 | 1379 |
| 472 | 20240109 | 120600 | 7785899450 | 21600 | 21650 | 21650 | 21600 | 766 |
| 473 | 20240109 | 120500 | 7769353450 | 21650 | 21600 | 21650 | 21600 | 2460 |
| 474 | 20240109 | 120400 | 7716189350 | 21600 | 21600 | 21650 | 21600 | 613 |
| 475 | 20240109 | 120300 | 7702921450 | 21650 | 21650 | 21650 | 21650 | 527 |
| 476 | 20240109 | 120200 | 7691511900 | 21650 | 21650 | 21650 | 21600 | 2796 |
| 477 | 20240109 | 120100 | 7630988500 | 21650 | 21650 | 21700 | 21650 | 1125 |
| 478 | 20240109 | 120000 | 7606627950 | 21700 | 21700 | 21700 | 21700 | 606 |
| 479 | 20240109 | 115900 | 7593477750 | 21700 | 21750 | 21750 | 21700 | 4818 |
| 480 | 20240109 | 115800 | 7488924050 | 21750 | 21750 | 21750 | 21750 | 541 |
| 481 | 20240109 | 115700 | 7477157300 | 21750 | 21750 | 21750 | 21700 | 1068 |
| 482 | 20240109 | 115600 | 7453929050 | 21750 | 21750 | 21750 | 21700 | 122 |
| 483 | 20240109 | 115500 | 7451275650 | 21700 | 21750 | 21750 | 21700 | 130 |
| 484 | 20240109 | 115400 | 7448448200 | 21750 | 21800 | 21800 | 21750 | 2779 |
| 485 | 20240109 | 115300 | 7388004450 | 21800 | 21800 | 21850 | 21750 | 821 |
| 486 | 20240109 | 115200 | 7370106250 | 21800 | 21750 | 21800 | 21700 | 2870 |
| 487 | 20240109 | 115100 | 7307649650 | 21750 | 21700 | 21750 | 21700 | 3636 |
| 488 | 20240109 | 115000 | 7228657300 | 21750 | 21800 | 21800 | 21700 | 4098 |
| 489 | 20240109 | 114900 | 7139524400 | 21750 | 21800 | 21800 | 21750 | 112 |
| 490 | 20240109 | 114800 | 7137083150 | 21800 | 21750 | 21800 | 21750 | 28 |
| 491 | 20240109 | 114700 | 7136473400 | 21750 | 21750 | 21800 | 21700 | 3125 |
| 492 | 20240109 | 114600 | 7068506450 | 21750 | 21750 | 21750 | 21700 | 133 |
| 493 | 20240109 | 114500 | 7065619400 | 21700 | 21700 | 21750 | 21700 | 857 |
| 494 | 20240109 | 114400 | 7047021700 | 21700 | 21750 | 21750 | 21700 | 361 |
| 495 | 20240109 | 114300 | 7039173900 | 21750 | 21750 | 21750 | 21700 | 1344 |
| 496 | 20240109 | 114200 | 7009944150 | 21750 | 21700 | 21750 | 21700 | 1272 |
| 497 | 20240109 | 114100 | 6982290200 | 21700 | 21750 | 21750 | 21700 | 469 |
| 498 | 20240109 | 114000 | 6972107950 | 21700 | 21750 | 21750 | 21700 | 2612 |
| 499 | 20240109 | 113900 | 6915402450 | 21750 | 21800 | 21800 | 21750 | 4922 |
| 500 | 20240109 | 113800 | 6808325200 | 21800 | 21850 | 21850 | 21800 | 8383 |
| 501 | 20240109 | 113700 | 6625559850 | 21850 | 21850 | 21850 | 21800 | 103 |
| 502 | 20240109 | 113600 | 6623312150 | 21850 | 21900 | 21900 | 21800 | 364 |
| 503 | 20240109 | 113500 | 6615356850 | 21900 | 21900 | 21900 | 21800 | 5197 |
| 504 | 20240109 | 113400 | 6501801900 | 21900 | 21900 | 21900 | 21850 | 422 |
| 505 | 20240109 | 113300 | 6492560150 | 21850 | 21850 | 21900 | 21850 | 144 |
| 506 | 20240109 | 113200 | 6489408050 | 21850 | 21850 | 21850 | 21850 | 1345 |
| 507 | 20240109 | 113100 | 6460019800 | 21900 | 21900 | 21900 | 21850 | 681 |
| 508 | 20240109 | 113000 | 6445138700 | 21950 | 21900 | 21950 | 21850 | 2689 |
| 509 | 20240109 | 112900 | 6386236900 | 21900 | 21950 | 21950 | 21900 | 61 |
| 510 | 20240109 | 112800 | 6384899500 | 21950 | 21850 | 21950 | 21850 | 847 |
| 511 | 20240109 | 112700 | 6366346950 | 21900 | 21950 | 21950 | 21850 | 224 |
| 512 | 20240109 | 112600 | 6361440350 | 21900 | 21900 | 21900 | 21900 | 181 |
| 513 | 20240109 | 112500 | 6357476450 | 21900 | 21900 | 21900 | 21900 | 1191 |
| 514 | 20240109 | 112400 | 6331393550 | 21900 | 21850 | 21900 | 21850 | 353 |
| 515 | 20240109 | 112300 | 6323663000 | 21900 | 21950 | 21950 | 21900 | 2665 |
| 516 | 20240109 | 112200 | 6265287550 | 21950 | 21950 | 21950 | 21900 | 145 |
| 517 | 20240109 | 112100 | 6262105850 | 21950 | 21900 | 21950 | 21900 | 619 |
| 518 | 20240109 | 112000 | 6248525900 | 21900 | 21900 | 21950 | 21900 | 1057 |
| 519 | 20240109 | 111900 | 6225325900 | 21900 | 21950 | 21950 | 21900 | 100 |
| 520 | 20240109 | 111800 | 6223133400 | 21900 | 21950 | 21950 | 21900 | 112 |
| 521 | 20240109 | 111700 | 6220675200 | 21900 | 21950 | 21950 | 21900 | 378 |
| 522 | 20240109 | 111600 | 6212378900 | 21950 | 21950 | 21950 | 21950 | 63 |
| 523 | 20240109 | 111500 | 6210996050 | 21950 | 21850 | 21950 | 21850 | 4602 |
| 524 | 20240109 | 111400 | 6110229700 | 21900 | 21900 | 21900 | 21900 | 54 |
| 525 | 20240109 | 111300 | 6109047100 | 21900 | 21850 | 21900 | 21850 | 619 |
| 526 | 20240109 | 111200 | 6095521300 | 21850 | 21900 | 21900 | 21850 | 2630 |
| 527 | 20240109 | 111100 | 6038050500 | 21850 | 21900 | 21900 | 21850 | 63 |
| 528 | 20240109 | 111000 | 6036671900 | 21900 | 21850 | 21900 | 21850 | 427 |
| 529 | 20240109 | 110900 | 6027338250 | 21900 | 21900 | 21900 | 21850 | 363 |
| 530 | 20240109 | 110800 | 6019399200 | 21900 | 21900 | 21900 | 21900 | 947 |
| 531 | 20240109 | 110700 | 5998659900 | 21850 | 21900 | 21950 | 21850 | 2267 |
| 532 | 20240109 | 110600 | 5949077300 | 21900 | 22000 | 22000 | 21900 | 6722 |
| 533 | 20240109 | 110500 | 5801735000 | 22000 | 22000 | 22000 | 21950 | 419 |
| 534 | 20240109 | 110400 | 5792534350 | 22000 | 21950 | 22000 | 21950 | 18 |
| 535 | 20240109 | 110300 | 5792138900 | 22000 | 21950 | 22000 | 21950 | 258 |
| 536 | 20240109 | 110200 | 5786474150 | 22000 | 21950 | 22000 | 21950 | 27 |
| 537 | 20240109 | 110100 | 5785880650 | 21950 | 21950 | 22000 | 21950 | 232 |
| 538 | 20240109 | 110000 | 5780787700 | 21950 | 22000 | 22000 | 21950 | 30 |
| 539 | 20240109 | 105900 | 5780128500 | 22000 | 21950 | 22000 | 21950 | 1349 |
| 540 | 20240109 | 105800 | 5750457450 | 22000 | 22000 | 22000 | 21950 | 252 |
| 541 | 20240109 | 105700 | 5744922750 | 22000 | 21950 | 22000 | 21950 | 213 |
| 542 | 20240109 | 105600 | 5740242750 | 22000 | 21950 | 22000 | 21950 | 20 |
| 543 | 20240109 | 105500 | 5739803000 | 21950 | 21900 | 22000 | 21900 | 2259 |
| 544 | 20240109 | 105400 | 5690237350 | 21950 | 21950 | 21950 | 21900 | 441 |
| 545 | 20240109 | 105300 | 5680574800 | 21950 | 21950 | 21950 | 21900 | 646 |
| 546 | 20240109 | 105200 | 5666418200 | 21950 | 21900 | 21950 | 21900 | 275 |
| 547 | 20240109 | 105100 | 5660387450 | 21950 | 21950 | 22000 | 21900 | 2544 |
| 548 | 20240109 | 105000 | 5604546750 | 21950 | 21950 | 22000 | 21950 | 202 |
| 549 | 20240109 | 104900 | 5600108550 | 22000 | 22050 | 22050 | 21950 | 1992 |
| 550 | 20240109 | 104800 | 5556292750 | 22050 | 22000 | 22050 | 22000 | 763 |
| 551 | 20240109 | 104700 | 5539491750 | 22000 | 21950 | 22050 | 21950 | 4704 |
| 552 | 20240109 | 104600 | 5436058000 | 21950 | 22000 | 22000 | 21950 | 908 |
| 553 | 20240109 | 104500 | 5416122350 | 22000 | 21950 | 22000 | 21900 | 3863 |
| 554 | 20240109 | 104400 | 5331323700 | 21900 | 21950 | 21950 | 21900 | 883 |
| 555 | 20240109 | 104300 | 5311980350 | 21900 | 21950 | 22000 | 21900 | 5267 |
| 556 | 20240109 | 104200 | 5196309800 | 21950 | 22000 | 22000 | 21950 | 14 |
| 557 | 20240109 | 104100 | 5196001900 | 22000 | 22000 | 22000 | 22000 | 2162 |
| 558 | 20240109 | 104000 | 5148437900 | 22000 | 22050 | 22050 | 22000 | 1638 |
| 559 | 20240109 | 103900 | 5112375100 | 22050 | 22050 | 22100 | 22050 | 2334 |
| 560 | 20240109 | 103800 | 5060880300 | 22100 | 22100 | 22100 | 22050 | 37 |
| 561 | 20240109 | 103700 | 5060063650 | 22100 | 22050 | 22100 | 22050 | 1137 |
| 562 | 20240109 | 103600 | 5034987150 | 22050 | 22100 | 22100 | 22050 | 296 |
| 563 | 20240109 | 103500 | 5028457950 | 22050 | 22100 | 22100 | 22050 | 431 |
| 564 | 20240109 | 103400 | 5018938200 | 22050 | 22100 | 22100 | 22050 | 346 |
| 565 | 20240109 | 103300 | 5011304250 | 22050 | 22050 | 22100 | 22050 | 2546 |
| 566 | 20240109 | 103200 | 4955160800 | 22100 | 22100 | 22100 | 22050 | 685 |
| 567 | 20240109 | 103100 | 4940022350 | 22100 | 22050 | 22100 | 22050 | 216 |
| 568 | 20240109 | 103000 | 4935254300 | 22100 | 22100 | 22100 | 22050 | 385 |
| 569 | 20240109 | 102900 | 4926757300 | 22100 | 22050 | 22100 | 22000 | 3123 |
| 570 | 20240109 | 102800 | 4857896050 | 22050 | 22050 | 22100 | 22050 | 3502 |
| 571 | 20240109 | 102700 | 4780630950 | 22000 | 22050 | 22050 | 22000 | 432 |
| 572 | 20240109 | 102600 | 4771126150 | 22050 | 22050 | 22100 | 22000 | 3966 |
| 573 | 20240109 | 102500 | 4683687600 | 22050 | 21950 | 22050 | 21950 | 4418 |
| 574 | 20240109 | 102400 | 4586528900 | 21950 | 22000 | 22000 | 21950 | 112 |
| 575 | 20240109 | 102300 | 4584069450 | 21950 | 21950 | 21950 | 21950 | 181 |
| 576 | 20240109 | 102200 | 4580096500 | 22000 | 21950 | 22000 | 21950 | 49 |
| 577 | 20240109 | 102100 | 4579020050 | 22000 | 22000 | 22000 | 21950 | 345 |
| 578 | 20240109 | 102000 | 4571446500 | 22000 | 21950 | 22000 | 21950 | 528 |
| 579 | 20240109 | 101900 | 4559856050 | 22000 | 21950 | 22000 | 21950 | 3921 |
| 580 | 20240109 | 101800 | 4473769100 | 22000 | 22000 | 22000 | 21950 | 195 |
| 581 | 20240109 | 101700 | 4469479350 | 22000 | 22000 | 22000 | 21950 | 1064 |
| 582 | 20240109 | 101600 | 4446121350 | 22000 | 22000 | 22000 | 22000 | 763 |
| 583 | 20240109 | 101500 | 4429335350 | 22000 | 22000 | 22000 | 21950 | 456 |
| 584 | 20240109 | 101400 | 4419303900 | 22000 | 22000 | 22050 | 22000 | 2546 |
| 585 | 20240109 | 101300 | 4363287950 | 22050 | 22050 | 22050 | 22000 | 336 |
| 586 | 20240109 | 101200 | 4355889650 | 22000 | 22000 | 22050 | 21950 | 4324 |
| 587 | 20240109 | 101100 | 4260769300 | 22000 | 21950 | 22000 | 21950 | 178 |
| 588 | 20240109 | 101000 | 4256857650 | 22000 | 21950 | 22000 | 21900 | 1188 |
| 589 | 20240109 | 100900 | 4230778050 | 21950 | 21950 | 21950 | 21950 | 355 |
| 590 | 20240109 | 100800 | 4222985800 | 21950 | 21950 | 21950 | 21900 | 1069 |
| 591 | 20240109 | 100700 | 4199521450 | 21900 | 21900 | 21950 | 21900 | 106 |
| 592 | 20240109 | 100600 | 4197199400 | 21950 | 21950 | 21950 | 21900 | 62 |
| 593 | 20240109 | 100500 | 4195840150 | 21950 | 21950 | 22000 | 21900 | 2300 |
| 594 | 20240109 | 100400 | 4145350500 | 21950 | 21900 | 21950 | 21900 | 77 |
| 595 | 20240109 | 100300 | 4143661600 | 21900 | 21850 | 21950 | 21850 | 1363 |
| 596 | 20240109 | 100200 | 4113816750 | 21850 | 21950 | 21950 | 21800 | 8060 |
| 597 | 20240109 | 100100 | 3937630300 | 21950 | 21950 | 21950 | 21900 | 3145 |
| 598 | 20240109 | 100000 | 3868733250 | 21950 | 21950 | 21950 | 21900 | 169 |
| 599 | 20240109 | 095900 | 3865026200 | 21950 | 21950 | 22000 | 21900 | 514 |
| 600 | 20240109 | 095800 | 3853736100 | 22000 | 21950 | 22000 | 21950 | 703 |
| 601 | 20240109 | 095700 | 3838303850 | 21950 | 21950 | 22000 | 21900 | 612 |
| 602 | 20240109 | 095600 | 3824882400 | 22000 | 22000 | 22000 | 21950 | 972 |
| 603 | 20240109 | 095500 | 3803514100 | 22000 | 22000 | 22000 | 21950 | 168 |
| 604 | 20240109 | 095400 | 3799825700 | 22000 | 22000 | 22000 | 21900 | 868 |
| 605 | 20240109 | 095300 | 3780773600 | 22000 | 22000 | 22000 | 21900 | 2595 |
| 606 | 20240109 | 095200 | 3723814650 | 21950 | 22000 | 22000 | 21950 | 398 |
| 607 | 20240109 | 095100 | 3715058950 | 22000 | 22000 | 22050 | 21950 | 1499 |
| 608 | 20240109 | 095000 | 3682081100 | 22000 | 21950 | 22000 | 21950 | 1800 |
| 609 | 20240109 | 094900 | 3642565300 | 21950 | 21950 | 21950 | 21900 | 961 |
| 610 | 20240109 | 094800 | 3621495200 | 21950 | 21900 | 21950 | 21900 | 699 |
| 611 | 20240109 | 094700 | 3606185650 | 21950 | 21900 | 21950 | 21850 | 2207 |
| 612 | 20240109 | 094600 | 3557855200 | 21900 | 21900 | 21900 | 21850 | 171 |
| 613 | 20240109 | 094500 | 3554113050 | 21850 | 21900 | 21900 | 21850 | 374 |
| 614 | 20240109 | 094400 | 3545927850 | 21900 | 21900 | 21900 | 21850 | 262 |
| 615 | 20240109 | 094300 | 3540200650 | 21900 | 21900 | 21950 | 21850 | 3822 |
| 616 | 20240109 | 094200 | 3456500050 | 21850 | 21900 | 21900 | 21850 | 823 |
| 617 | 20240109 | 094100 | 3438515500 | 21900 | 21850 | 21900 | 21800 | 907 |
| 618 | 20240109 | 094000 | 3418704950 | 21850 | 21850 | 21900 | 21850 | 2212 |
| 619 | 20240109 | 093900 | 3370367350 | 21850 | 21850 | 21900 | 21800 | 2347 |
| 620 | 20240109 | 093800 | 3319083850 | 21850 | 21900 | 21900 | 21850 | 3476 |
| 621 | 20240109 | 093700 | 3243132550 | 21850 | 22000 | 22000 | 21850 | 5922 |
| 622 | 20240109 | 093600 | 3113280700 | 21950 | 22000 | 22050 | 21950 | 1329 |
| 623 | 20240109 | 093500 | 3084054450 | 22000 | 22000 | 22050 | 21950 | 539 |
| 624 | 20240109 | 093400 | 3072197400 | 22000 | 22000 | 22050 | 22000 | 706 |
| 625 | 20240109 | 093300 | 3056664500 | 22050 | 22000 | 22050 | 22000 | 1009 |
| 626 | 20240109 | 093200 | 3034463550 | 21950 | 21950 | 22000 | 21950 | 2186 |
| 627 | 20240109 | 093100 | 2986393200 | 22000 | 22050 | 22050 | 22000 | 6444 |
| 628 | 20240109 | 093000 | 2844561600 | 22050 | 22050 | 22050 | 22000 | 1639 |
| 629 | 20240109 | 092900 | 2808423950 | 22050 | 22100 | 22100 | 22000 | 2091 |
| 630 | 20240109 | 092800 | 2762293500 | 22100 | 22100 | 22100 | 22050 | 666 |
| 631 | 20240109 | 092700 | 2747592600 | 22050 | 22050 | 22100 | 22050 | 1523 |
| 632 | 20240109 | 092600 | 2714007650 | 22050 | 22050 | 22050 | 22000 | 1409 |
| 633 | 20240109 | 092500 | 2682949550 | 22000 | 22000 | 22000 | 21950 | 2125 |
| 634 | 20240109 | 092400 | 2636207550 | 22000 | 22000 | 22050 | 21950 | 3386 |
| 635 | 20240109 | 092300 | 2561804400 | 22000 | 21950 | 22050 | 21950 | 4265 |
| 636 | 20240109 | 092200 | 2468065050 | 21900 | 21900 | 21950 | 21900 | 983 |
| 637 | 20240109 | 092100 | 2446518400 | 21950 | 21950 | 21950 | 21900 | 1126 |
| 638 | 20240109 | 092000 | 2421827800 | 21950 | 21900 | 21950 | 21900 | 815 |
| 639 | 20240109 | 091900 | 2403972800 | 21900 | 21850 | 21900 | 21850 | 1132 |
| 640 | 20240109 | 091800 | 2379216600 | 21900 | 21850 | 21900 | 21850 | 2299 |
| 641 | 20240109 | 091700 | 2328953850 | 21850 | 21900 | 21950 | 21850 | 2945 |
| 642 | 20240109 | 091600 | 2264471400 | 21950 | 21950 | 22000 | 21900 | 1609 |
| 643 | 20240109 | 091500 | 2229188850 | 21950 | 21850 | 22050 | 21850 | 8001 |
| 644 | 20240109 | 091400 | 2053695650 | 21900 | 21850 | 21900 | 21850 | 2674 |
| 645 | 20240109 | 091300 | 1995140850 | 21900 | 21850 | 21900 | 21850 | 902 |
| 646 | 20240109 | 091200 | 1975427700 | 21850 | 22000 | 22050 | 21850 | 8285 |
| 647 | 20240109 | 091100 | 1793495250 | 22050 | 22050 | 22050 | 21950 | 7322 |
| 648 | 20240109 | 091000 | 1632222400 | 22050 | 22100 | 22150 | 22000 | 11096 |
| 649 | 20240109 | 090900 | 1387833700 | 22100 | 22150 | 22150 | 22100 | 1523 |
| 650 | 20240109 | 090800 | 1354168300 | 22150 | 22200 | 22200 | 22100 | 1043 |
| 651 | 20240109 | 090700 | 1331062900 | 22250 | 22100 | 22250 | 22100 | 7183 |
| 652 | 20240109 | 090600 | 1171817750 | 22150 | 22150 | 22200 | 22100 | 5267 |
| 653 | 20240109 | 090500 | 1055160050 | 22150 | 22100 | 22200 | 22100 | 4001 |
| 654 | 20240109 | 090400 | 966446100 | 22100 | 22200 | 22250 | 22100 | 7089 |
| 655 | 20240109 | 090300 | 809134200 | 22200 | 22100 | 22250 | 22100 | 4762 |
| 656 | 20240109 | 090200 | 703611800 | 22100 | 22200 | 22200 | 22100 | 3382 |
| 657 | 20240109 | 090100 | 628745150 | 22150 | 22350 | 22350 | 22100 | 8617 |
| 658 | 20240109 | 090000 | 437177300 | 22350 | 22400 | 22450 | 22200 | 19415 |