35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 200100 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 3521 |
| 3 | 20240111 | 200000 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20240111 | 195900 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20240111 | 195800 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20240111 | 195700 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20240111 | 195600 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20240111 | 195500 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20240111 | 195400 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20240111 | 195300 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20240111 | 195200 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20240111 | 195100 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20240111 | 195000 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20240111 | 194900 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20240111 | 194800 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20240111 | 194700 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20240111 | 194600 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20240111 | 194500 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20240111 | 194400 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20240111 | 194300 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20240111 | 194200 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20240111 | 194100 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20240111 | 194000 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20240111 | 193900 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20240111 | 193800 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20240111 | 193700 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20240111 | 193600 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20240111 | 193500 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20240111 | 193400 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20240111 | 193300 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20240111 | 193200 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20240111 | 193100 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 3521 |
| 33 | 20240111 | 193000 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20240111 | 192900 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20240111 | 192800 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20240111 | 192700 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20240111 | 192600 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20240111 | 192500 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20240111 | 192400 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20240111 | 192300 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20240111 | 192200 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20240111 | 192100 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20240111 | 192000 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20240111 | 191900 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20240111 | 191800 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20240111 | 191700 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20240111 | 191600 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20240111 | 191500 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20240111 | 191400 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20240111 | 191300 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20240111 | 191200 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20240111 | 191100 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20240111 | 191000 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20240111 | 190900 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20240111 | 190800 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20240111 | 190700 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20240111 | 190600 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20240111 | 190500 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20240111 | 190400 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20240111 | 190300 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20240111 | 190200 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20240111 | 190100 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 3521 |
| 63 | 20240111 | 190000 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20240111 | 185900 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20240111 | 185800 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20240111 | 185700 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20240111 | 185600 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20240111 | 185500 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20240111 | 185400 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20240111 | 185300 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20240111 | 185200 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20240111 | 185100 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20240111 | 185000 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20240111 | 184900 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20240111 | 184800 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20240111 | 184700 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20240111 | 184600 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20240111 | 184500 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20240111 | 184400 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20240111 | 184300 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20240111 | 184200 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20240111 | 184100 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20240111 | 184000 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20240111 | 183900 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20240111 | 183800 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20240111 | 183700 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20240111 | 183600 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20240111 | 183500 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20240111 | 183400 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20240111 | 183300 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20240111 | 183200 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20240111 | 183100 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 3521 |
| 93 | 20240111 | 183000 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20240111 | 182900 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20240111 | 182800 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20240111 | 182700 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20240111 | 182600 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20240111 | 182500 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20240111 | 182400 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20240111 | 182300 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20240111 | 182200 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20240111 | 182100 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20240111 | 182000 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20240111 | 181900 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20240111 | 181800 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20240111 | 181700 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20240111 | 181600 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20240111 | 181500 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20240111 | 181400 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20240111 | 181300 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20240111 | 181200 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20240111 | 181100 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20240111 | 181000 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20240111 | 180900 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20240111 | 180800 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20240111 | 180700 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20240111 | 180600 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20240111 | 180500 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20240111 | 180400 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20240111 | 180300 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20240111 | 180200 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20240111 | 180100 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 3521 |
| 123 | 20240111 | 180000 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20240111 | 175900 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20240111 | 175800 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20240111 | 175700 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20240111 | 175600 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20240111 | 175500 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20240111 | 175400 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20240111 | 175300 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20240111 | 175200 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20240111 | 175100 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20240111 | 175000 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20240111 | 174900 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20240111 | 174800 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20240111 | 174700 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20240111 | 174600 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20240111 | 174500 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20240111 | 174400 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20240111 | 174300 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20240111 | 174200 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20240111 | 174100 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20240111 | 174000 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20240111 | 173900 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20240111 | 173800 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20240111 | 173700 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20240111 | 173600 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20240111 | 173500 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20240111 | 173400 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20240111 | 173300 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20240111 | 173200 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20240111 | 173100 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 3521 |
| 153 | 20240111 | 173000 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20240111 | 172900 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20240111 | 172800 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20240111 | 172700 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20240111 | 172600 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20240111 | 172500 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20240111 | 172400 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20240111 | 172300 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20240111 | 172200 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20240111 | 172100 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20240111 | 172000 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20240111 | 171900 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20240111 | 171800 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20240111 | 171700 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20240111 | 171600 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20240111 | 171500 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20240111 | 171400 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20240111 | 171300 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20240111 | 171200 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20240111 | 171100 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20240111 | 171000 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20240111 | 170900 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20240111 | 170800 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20240111 | 170700 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20240111 | 170600 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20240111 | 170500 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20240111 | 170400 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20240111 | 170300 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20240111 | 170200 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20240111 | 170100 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 3521 |
| 183 | 20240111 | 170000 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20240111 | 165900 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20240111 | 165800 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20240111 | 165700 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20240111 | 165600 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20240111 | 165500 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20240111 | 165400 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20240111 | 165300 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20240111 | 165200 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20240111 | 165100 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20240111 | 165000 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20240111 | 164900 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20240111 | 164800 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20240111 | 164700 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20240111 | 164600 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20240111 | 164500 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20240111 | 164400 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20240111 | 164300 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20240111 | 164200 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20240111 | 164100 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20240111 | 164000 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20240111 | 163900 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20240111 | 163800 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20240111 | 163700 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20240111 | 163600 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20240111 | 163500 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20240111 | 163400 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20240111 | 163300 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20240111 | 163200 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20240111 | 163100 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 3521 |
| 213 | 20240111 | 163000 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 214 | 20240111 | 162900 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 215 | 20240111 | 162800 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 216 | 20240111 | 162700 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 217 | 20240111 | 162600 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 218 | 20240111 | 162500 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 219 | 20240111 | 162400 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 220 | 20240111 | 162300 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 221 | 20240111 | 162200 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 222 | 20240111 | 162100 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 223 | 20240111 | 162000 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 224 | 20240111 | 161900 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 225 | 20240111 | 161800 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 226 | 20240111 | 161700 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 227 | 20240111 | 161600 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 228 | 20240111 | 161500 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 229 | 20240111 | 161400 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 230 | 20240111 | 161300 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 231 | 20240111 | 161200 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 232 | 20240111 | 161100 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 233 | 20240111 | 161000 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 234 | 20240111 | 160900 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 235 | 20240111 | 160800 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 236 | 20240111 | 160700 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 237 | 20240111 | 160600 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 238 | 20240111 | 160500 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 239 | 20240111 | 160400 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 240 | 20240111 | 160300 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 241 | 20240111 | 160200 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 242 | 20240111 | 160100 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 3521 |
| 243 | 20240111 | 160000 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 244 | 20240111 | 155900 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 245 | 20240111 | 155800 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 246 | 20240111 | 155700 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 247 | 20240111 | 155600 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 248 | 20240111 | 155500 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 249 | 20240111 | 155400 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 250 | 20240111 | 155300 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 251 | 20240111 | 155200 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 252 | 20240111 | 155100 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 253 | 20240111 | 155000 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 254 | 20240111 | 154900 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 255 | 20240111 | 154800 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 256 | 20240111 | 154700 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 257 | 20240111 | 154600 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 258 | 20240111 | 154500 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 259 | 20240111 | 154400 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 260 | 20240111 | 154300 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 261 | 20240111 | 154200 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 262 | 20240111 | 154100 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 263 | 20240111 | 154000 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 264 | 20240111 | 153900 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 265 | 20240111 | 153800 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 266 | 20240111 | 153700 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 267 | 20240111 | 153600 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 268 | 20240111 | 153500 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 269 | 20240111 | 153400 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 270 | 20240111 | 153300 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 271 | 20240111 | 153200 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 272 | 20240111 | 153100 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 3521 |
| 273 | 20240111 | 153000 | 5346481900 | 21900 | 21900 | 21900 | 21900 | 3521 |
| 274 | 20240111 | 152900 | 5269372000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 275 | 20240111 | 152800 | 5269372000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 276 | 20240111 | 152700 | 5269372000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 277 | 20240111 | 152600 | 5269372000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 278 | 20240111 | 152500 | 5269372000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 279 | 20240111 | 152400 | 5269372000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 280 | 20240111 | 152300 | 5269372000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 281 | 20240111 | 152200 | 5269372000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 282 | 20240111 | 152100 | 5269372000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 283 | 20240111 | 152000 | 5269372000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 284 | 20240111 | 151900 | 5269372000 | 22000 | 21950 | 22000 | 21950 | 265 |
| 285 | 20240111 | 151800 | 5263553200 | 21950 | 21950 | 22000 | 21950 | 659 |
| 286 | 20240111 | 151700 | 5249083700 | 22000 | 22000 | 22000 | 21950 | 1203 |
| 287 | 20240111 | 151600 | 5222676650 | 21950 | 22000 | 22000 | 21950 | 688 |
| 288 | 20240111 | 151500 | 5207574250 | 22000 | 22000 | 22000 | 21950 | 248 |
| 289 | 20240111 | 151400 | 5202123450 | 22000 | 22000 | 22000 | 21950 | 62 |
| 290 | 20240111 | 151300 | 5200761900 | 22000 | 22050 | 22050 | 21950 | 316 |
| 291 | 20240111 | 151200 | 5193816750 | 22050 | 22050 | 22050 | 21950 | 118 |
| 292 | 20240111 | 151100 | 5191222550 | 22000 | 21950 | 22000 | 21950 | 413 |
| 293 | 20240111 | 151000 | 5182147800 | 21950 | 22000 | 22050 | 21950 | 169 |
| 294 | 20240111 | 150900 | 5178430050 | 22000 | 22000 | 22050 | 22000 | 197 |
| 295 | 20240111 | 150800 | 5174095800 | 22000 | 22050 | 22050 | 22000 | 677 |
| 296 | 20240111 | 150700 | 5159201550 | 22050 | 22050 | 22050 | 22000 | 44 |
| 297 | 20240111 | 150600 | 5158233350 | 22050 | 22050 | 22050 | 22000 | 48 |
| 298 | 20240111 | 150500 | 5157176900 | 22050 | 22000 | 22050 | 22000 | 208 |
| 299 | 20240111 | 150400 | 5152600400 | 22050 | 22050 | 22050 | 22000 | 30 |
| 300 | 20240111 | 150300 | 5151940150 | 22000 | 22050 | 22050 | 21950 | 389 |
| 301 | 20240111 | 150200 | 5143381900 | 22050 | 22050 | 22050 | 21950 | 138 |
| 302 | 20240111 | 150100 | 5140345950 | 22000 | 22000 | 22050 | 22000 | 2466 |
| 303 | 20240111 | 150000 | 5086093800 | 22000 | 22100 | 22100 | 22000 | 116 |
| 304 | 20240111 | 145900 | 5083538950 | 22100 | 22100 | 22100 | 22000 | 489 |
| 305 | 20240111 | 145800 | 5072776250 | 22100 | 22000 | 22100 | 22000 | 79 |
| 306 | 20240111 | 145700 | 5071036100 | 22050 | 22050 | 22100 | 22000 | 112 |
| 307 | 20240111 | 145600 | 5068566850 | 22100 | 22050 | 22100 | 22000 | 1158 |
| 308 | 20240111 | 145500 | 5043055850 | 22050 | 22050 | 22050 | 22000 | 110 |
| 309 | 20240111 | 145400 | 5040632250 | 22050 | 22000 | 22050 | 22000 | 62 |
| 310 | 20240111 | 145300 | 5039267050 | 22050 | 22050 | 22050 | 22000 | 47 |
| 311 | 20240111 | 145200 | 5038232800 | 22000 | 22050 | 22050 | 22000 | 504 |
| 312 | 20240111 | 145100 | 5027140600 | 22050 | 22050 | 22050 | 22000 | 49 |
| 313 | 20240111 | 145000 | 5026062250 | 22000 | 22050 | 22050 | 22000 | 31 |
| 314 | 20240111 | 144900 | 5025380050 | 22050 | 22050 | 22100 | 22000 | 174 |
| 315 | 20240111 | 144800 | 5021541900 | 22050 | 22050 | 22100 | 22050 | 58 |
| 316 | 20240111 | 144700 | 5020262850 | 22050 | 22050 | 22100 | 22050 | 255 |
| 317 | 20240111 | 144600 | 5014640000 | 22050 | 22050 | 22050 | 22000 | 120 |
| 318 | 20240111 | 144500 | 5011994150 | 22000 | 22050 | 22050 | 22000 | 407 |
| 319 | 20240111 | 144400 | 5003040050 | 22050 | 22050 | 22050 | 22000 | 224 |
| 320 | 20240111 | 144300 | 4998102600 | 22050 | 22050 | 22050 | 22000 | 426 |
| 321 | 20240111 | 144200 | 4988711000 | 22050 | 22050 | 22050 | 22000 | 56 |
| 322 | 20240111 | 144100 | 4987478200 | 22050 | 22050 | 22050 | 22050 | 21 |
| 323 | 20240111 | 144000 | 4987015150 | 22050 | 22000 | 22050 | 22000 | 116 |
| 324 | 20240111 | 143900 | 4984458600 | 22050 | 22050 | 22050 | 22050 | 10 |
| 325 | 20240111 | 143800 | 4984238100 | 22050 | 22050 | 22050 | 22000 | 354 |
| 326 | 20240111 | 143700 | 4976449500 | 22050 | 22050 | 22050 | 22050 | 845 |
| 327 | 20240111 | 143600 | 4957817250 | 22050 | 22000 | 22050 | 22000 | 58 |
| 328 | 20240111 | 143500 | 4956540250 | 22050 | 22000 | 22050 | 22000 | 39 |
| 329 | 20240111 | 143400 | 4955682200 | 22000 | 22000 | 22000 | 22000 | 462 |
| 330 | 20240111 | 143300 | 4945518200 | 22000 | 22000 | 22000 | 22000 | 35 |
| 331 | 20240111 | 143200 | 4944748200 | 22050 | 22000 | 22050 | 22000 | 60 |
| 332 | 20240111 | 143100 | 4943427950 | 22050 | 22050 | 22050 | 22000 | 661 |
| 333 | 20240111 | 143000 | 4928884700 | 22050 | 22050 | 22050 | 22050 | 227 |
| 334 | 20240111 | 142900 | 4923879350 | 22050 | 22000 | 22050 | 22000 | 865 |
| 335 | 20240111 | 142800 | 4904844100 | 21950 | 21950 | 22000 | 21950 | 597 |
| 336 | 20240111 | 142700 | 4891739900 | 21950 | 21950 | 22000 | 21950 | 624 |
| 337 | 20240111 | 142600 | 4878042900 | 22000 | 22000 | 22000 | 21950 | 100 |
| 338 | 20240111 | 142500 | 4875844200 | 22000 | 21950 | 22000 | 21950 | 117 |
| 339 | 20240111 | 142400 | 4873274450 | 21950 | 22050 | 22050 | 21950 | 4958 |
| 340 | 20240111 | 142300 | 4764184000 | 22050 | 22050 | 22100 | 22050 | 90 |
| 341 | 20240111 | 142200 | 4762197800 | 22050 | 22050 | 22050 | 22000 | 71 |
| 342 | 20240111 | 142100 | 4760633900 | 22000 | 22100 | 22100 | 22000 | 40 |
| 343 | 20240111 | 142000 | 4759752700 | 22050 | 22100 | 22100 | 22000 | 463 |
| 344 | 20240111 | 141900 | 4749544200 | 22000 | 22000 | 22000 | 22000 | 30 |
| 345 | 20240111 | 141800 | 4748884200 | 22000 | 22000 | 22000 | 22000 | 824 |
| 346 | 20240111 | 141700 | 4730756200 | 22000 | 22050 | 22100 | 22000 | 869 |
| 347 | 20240111 | 141600 | 4711602800 | 22050 | 22050 | 22050 | 22050 | 38 |
| 348 | 20240111 | 141500 | 4710764900 | 22100 | 22100 | 22100 | 22100 | 1 |
| 349 | 20240111 | 141400 | 4710742800 | 22100 | 22100 | 22100 | 22100 | 115 |
| 350 | 20240111 | 141300 | 4708201300 | 22050 | 22000 | 22050 | 22000 | 923 |
| 351 | 20240111 | 141200 | 4687873500 | 22000 | 22050 | 22050 | 22000 | 71 |
| 352 | 20240111 | 141100 | 4686310600 | 22000 | 22050 | 22050 | 22000 | 415 |
| 353 | 20240111 | 141000 | 4677161150 | 22050 | 22050 | 22050 | 22000 | 214 |
| 354 | 20240111 | 140900 | 4672445300 | 22050 | 22000 | 22100 | 22000 | 57 |
| 355 | 20240111 | 140800 | 4671188000 | 22050 | 22050 | 22100 | 22000 | 200 |
| 356 | 20240111 | 140700 | 4666779900 | 22000 | 22000 | 22000 | 22000 | 178 |
| 357 | 20240111 | 140600 | 4662863900 | 22000 | 22000 | 22050 | 22000 | 492 |
| 358 | 20240111 | 140500 | 4652039850 | 22050 | 22000 | 22050 | 22000 | 66 |
| 359 | 20240111 | 140400 | 4650586100 | 22050 | 22050 | 22050 | 22000 | 53 |
| 360 | 20240111 | 140300 | 4649419800 | 22050 | 22050 | 22050 | 22000 | 381 |
| 361 | 20240111 | 140200 | 4641036600 | 22000 | 22050 | 22050 | 22000 | 65 |
| 362 | 20240111 | 140100 | 4639605300 | 22050 | 22050 | 22050 | 22000 | 153 |
| 363 | 20240111 | 140000 | 4636233250 | 22050 | 22050 | 22050 | 22000 | 80 |
| 364 | 20240111 | 135900 | 4634470700 | 22000 | 22050 | 22050 | 22000 | 630 |
| 365 | 20240111 | 135800 | 4620580700 | 22000 | 22050 | 22050 | 22000 | 66 |
| 366 | 20240111 | 135700 | 4619127200 | 22050 | 22050 | 22050 | 22000 | 47 |
| 367 | 20240111 | 135600 | 4618092900 | 22050 | 22050 | 22050 | 22000 | 358 |
| 368 | 20240111 | 135500 | 4610209900 | 22050 | 22050 | 22100 | 22000 | 86 |
| 369 | 20240111 | 135400 | 4608315100 | 22050 | 22050 | 22050 | 22050 | 609 |
| 370 | 20240111 | 135300 | 4594886650 | 22100 | 22100 | 22100 | 22100 | 553 |
| 371 | 20240111 | 135200 | 4582665350 | 22050 | 22100 | 22100 | 22050 | 2088 |
| 372 | 20240111 | 135100 | 4536606800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 373 | 20240111 | 135000 | 4536606800 | 22100 | 22100 | 22100 | 22100 | 175 |
| 374 | 20240111 | 134900 | 4532739300 | 22050 | 22050 | 22050 | 22050 | 3 |
| 375 | 20240111 | 134800 | 4532673150 | 22050 | 22100 | 22100 | 22050 | 420 |
| 376 | 20240111 | 134700 | 4523410150 | 22100 | 22100 | 22100 | 22100 | 22 |
| 377 | 20240111 | 134600 | 4522923950 | 22100 | 22050 | 22100 | 22050 | 447 |
| 378 | 20240111 | 134500 | 4513062600 | 22050 | 22050 | 22050 | 22000 | 132 |
| 379 | 20240111 | 134400 | 4510153550 | 22000 | 22100 | 22100 | 22000 | 29 |
| 380 | 20240111 | 134300 | 4509515450 | 22000 | 22050 | 22050 | 22000 | 269 |
| 381 | 20240111 | 134200 | 4503587300 | 22050 | 22000 | 22050 | 22000 | 57 |
| 382 | 20240111 | 134100 | 4502333250 | 22000 | 22000 | 22050 | 22000 | 631 |
| 383 | 20240111 | 134000 | 4488446300 | 22050 | 22050 | 22050 | 22050 | 526 |
| 384 | 20240111 | 133900 | 4476848000 | 22050 | 22050 | 22050 | 22050 | 40 |
| 385 | 20240111 | 133800 | 4475966000 | 22050 | 22100 | 22100 | 22050 | 500 |
| 386 | 20240111 | 133700 | 4464940500 | 22050 | 22100 | 22100 | 22050 | 108 |
| 387 | 20240111 | 133600 | 4462555050 | 22100 | 22100 | 22100 | 22100 | 16 |
| 388 | 20240111 | 133500 | 4462201450 | 22050 | 22100 | 22100 | 22050 | 150 |
| 389 | 20240111 | 133400 | 4458893450 | 22100 | 22100 | 22100 | 22100 | 94 |
| 390 | 20240111 | 133300 | 4456816050 | 22050 | 22100 | 22100 | 22050 | 67 |
| 391 | 20240111 | 133200 | 4455335750 | 22100 | 22050 | 22100 | 22050 | 741 |
| 392 | 20240111 | 133100 | 4438996300 | 22050 | 22050 | 22050 | 22050 | 257 |
| 393 | 20240111 | 133000 | 4433329450 | 22050 | 22050 | 22050 | 22050 | 674 |
| 394 | 20240111 | 132900 | 4418467750 | 22100 | 22100 | 22100 | 22100 | 3 |
| 395 | 20240111 | 132800 | 4418401450 | 22050 | 22100 | 22100 | 22050 | 28 |
| 396 | 20240111 | 132700 | 4417783950 | 22100 | 22100 | 22100 | 22050 | 381 |
| 397 | 20240111 | 132600 | 4409382750 | 22050 | 22050 | 22050 | 22050 | 202 |
| 398 | 20240111 | 132500 | 4404928650 | 22050 | 22050 | 22050 | 22050 | 1352 |
| 399 | 20240111 | 132400 | 4375117050 | 22050 | 22100 | 22100 | 22050 | 800 |
| 400 | 20240111 | 132300 | 4357446000 | 22100 | 22100 | 22100 | 22100 | 36 |
| 401 | 20240111 | 132200 | 4356650400 | 22100 | 22100 | 22100 | 22100 | 97 |
| 402 | 20240111 | 132100 | 4354506700 | 22150 | 22100 | 22150 | 22100 | 1465 |
| 403 | 20240111 | 132000 | 4322129750 | 22150 | 22150 | 22150 | 22100 | 483 |
| 404 | 20240111 | 131900 | 4311455150 | 22100 | 22150 | 22150 | 22100 | 18 |
| 405 | 20240111 | 131800 | 4311056950 | 22100 | 22150 | 22150 | 22100 | 102 |
| 406 | 20240111 | 131700 | 4308799400 | 22150 | 22150 | 22150 | 22150 | 5 |
| 407 | 20240111 | 131600 | 4308688650 | 22150 | 22150 | 22150 | 22150 | 95 |
| 408 | 20240111 | 131500 | 4306584400 | 22150 | 22150 | 22200 | 22100 | 33 |
| 409 | 20240111 | 131400 | 4305853950 | 22100 | 22150 | 22150 | 22100 | 344 |
| 410 | 20240111 | 131300 | 4298247850 | 22150 | 22200 | 22200 | 22150 | 422 |
| 411 | 20240111 | 131200 | 4288900500 | 22200 | 22150 | 22200 | 22150 | 90 |
| 412 | 20240111 | 131100 | 4286904550 | 22150 | 22150 | 22150 | 22150 | 6 |
| 413 | 20240111 | 131000 | 4286771650 | 22150 | 22150 | 22150 | 22150 | 143 |
| 414 | 20240111 | 130900 | 4283604200 | 22150 | 22150 | 22150 | 22150 | 560 |
| 415 | 20240111 | 130800 | 4271200200 | 22150 | 22200 | 22200 | 22150 | 131 |
| 416 | 20240111 | 130700 | 4268293450 | 22150 | 22150 | 22150 | 22150 | 38 |
| 417 | 20240111 | 130600 | 4267451750 | 22200 | 22200 | 22200 | 22150 | 549 |
| 418 | 20240111 | 130500 | 4255285550 | 22200 | 22100 | 22200 | 22100 | 971 |
| 419 | 20240111 | 130400 | 4233777450 | 22150 | 22100 | 22150 | 22100 | 212 |
| 420 | 20240111 | 130300 | 4229084550 | 22100 | 22100 | 22150 | 22100 | 183 |
| 421 | 20240111 | 130200 | 4225040100 | 22100 | 22100 | 22150 | 22100 | 645 |
| 422 | 20240111 | 130100 | 4210785550 | 22150 | 22150 | 22150 | 22150 | 25 |
| 423 | 20240111 | 130000 | 4210231800 | 22150 | 22150 | 22150 | 22100 | 90 |
| 424 | 20240111 | 125900 | 4208240450 | 22100 | 22200 | 22200 | 22100 | 173 |
| 425 | 20240111 | 125800 | 4204410550 | 22100 | 22150 | 22150 | 22100 | 80 |
| 426 | 20240111 | 125700 | 4202642300 | 22150 | 22200 | 22200 | 22150 | 2492 |
| 427 | 20240111 | 125600 | 4147437200 | 22150 | 22150 | 22150 | 22150 | 47 |
| 428 | 20240111 | 125500 | 4146396150 | 22200 | 22200 | 22250 | 22200 | 556 |
| 429 | 20240111 | 125400 | 4134052900 | 22200 | 22200 | 22250 | 22200 | 101 |
| 430 | 20240111 | 125300 | 4131809800 | 22200 | 22200 | 22200 | 22200 | 52 |
| 431 | 20240111 | 125200 | 4130655400 | 22200 | 22200 | 22200 | 22200 | 576 |
| 432 | 20240111 | 125100 | 4117868200 | 22200 | 22250 | 22250 | 22200 | 132 |
| 433 | 20240111 | 125000 | 4114931750 | 22250 | 22200 | 22250 | 22200 | 44 |
| 434 | 20240111 | 124900 | 4113954900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 435 | 20240111 | 124800 | 4113954900 | 22200 | 22200 | 22200 | 22200 | 1456 |
| 436 | 20240111 | 124700 | 4081631700 | 22200 | 22200 | 22200 | 22200 | 40 |
| 437 | 20240111 | 124600 | 4080743700 | 22200 | 22300 | 22300 | 22200 | 450 |
| 438 | 20240111 | 124500 | 4070739150 | 22300 | 22250 | 22300 | 22250 | 871 |
| 439 | 20240111 | 124400 | 4051356900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 440 | 20240111 | 124300 | 4051356900 | 22250 | 22250 | 22250 | 22250 | 40 |
| 441 | 20240111 | 124200 | 4050466900 | 22300 | 22300 | 22300 | 22250 | 5 |
| 442 | 20240111 | 124100 | 4050355550 | 22300 | 22350 | 22350 | 22300 | 412 |
| 443 | 20240111 | 124000 | 4041165150 | 22350 | 22300 | 22350 | 22300 | 121 |
| 444 | 20240111 | 123900 | 4038466750 | 22300 | 22350 | 22350 | 22250 | 546 |
| 445 | 20240111 | 123800 | 4026290700 | 22300 | 22300 | 22350 | 22300 | 402 |
| 446 | 20240111 | 123700 | 4017324500 | 22350 | 22350 | 22350 | 22350 | 80 |
| 447 | 20240111 | 123600 | 4015536500 | 22300 | 22300 | 22300 | 22300 | 599 |
| 448 | 20240111 | 123500 | 4002178800 | 22300 | 22300 | 22300 | 22300 | 41 |
| 449 | 20240111 | 123400 | 4001264500 | 22250 | 22300 | 22300 | 22250 | 639 |
| 450 | 20240111 | 123300 | 3987041750 | 22300 | 22300 | 22300 | 22250 | 359 |
| 451 | 20240111 | 123200 | 3979042600 | 22300 | 22250 | 22300 | 22200 | 168 |
| 452 | 20240111 | 123100 | 3975304500 | 22200 | 22250 | 22250 | 22200 | 293 |
| 453 | 20240111 | 123000 | 3968786250 | 22200 | 22200 | 22250 | 22200 | 750 |
| 454 | 20240111 | 122900 | 3952119000 | 22200 | 22200 | 22200 | 22200 | 37 |
| 455 | 20240111 | 122800 | 3951297600 | 22200 | 22250 | 22250 | 22200 | 402 |
| 456 | 20240111 | 122700 | 3942364550 | 22250 | 22250 | 22250 | 22200 | 559 |
| 457 | 20240111 | 122600 | 3929951050 | 22200 | 22250 | 22250 | 22200 | 38 |
| 458 | 20240111 | 122500 | 3929105600 | 22250 | 22150 | 22250 | 22150 | 44 |
| 459 | 20240111 | 122400 | 3928129500 | 22200 | 22200 | 22200 | 22200 | 306 |
| 460 | 20240111 | 122300 | 3921336300 | 22150 | 22200 | 22250 | 22150 | 618 |
| 461 | 20240111 | 122200 | 3907643300 | 22200 | 22200 | 22200 | 22200 | 188 |
| 462 | 20240111 | 122100 | 3903469700 | 22200 | 22200 | 22200 | 22200 | 35 |
| 463 | 20240111 | 122000 | 3902692700 | 22200 | 22200 | 22200 | 22200 | 525 |
| 464 | 20240111 | 121900 | 3891037700 | 22200 | 22200 | 22200 | 22150 | 340 |
| 465 | 20240111 | 121800 | 3883497400 | 22200 | 22200 | 22200 | 22150 | 142 |
| 466 | 20240111 | 121700 | 3880349000 | 22200 | 22150 | 22200 | 22150 | 792 |
| 467 | 20240111 | 121600 | 3862792600 | 22200 | 22250 | 22250 | 22150 | 329 |
| 468 | 20240111 | 121500 | 3855486900 | 22200 | 22200 | 22250 | 22200 | 405 |
| 469 | 20240111 | 121400 | 3846493400 | 22200 | 22200 | 22200 | 22150 | 1925 |
| 470 | 20240111 | 121300 | 3803759700 | 22200 | 22200 | 22200 | 22150 | 530 |
| 471 | 20240111 | 121200 | 3792015650 | 22200 | 22200 | 22200 | 22150 | 45 |
| 472 | 20240111 | 121100 | 3791018100 | 22150 | 22150 | 22200 | 22150 | 55 |
| 473 | 20240111 | 121000 | 3789799600 | 22150 | 22150 | 22150 | 22150 | 1 |
| 474 | 20240111 | 120900 | 3789777450 | 22150 | 22150 | 22200 | 22150 | 868 |
| 475 | 20240111 | 120800 | 3770545550 | 22150 | 22150 | 22150 | 22150 | 1019 |
| 476 | 20240111 | 120700 | 3747974700 | 22150 | 22200 | 22200 | 22150 | 1705 |
| 477 | 20240111 | 120600 | 3710136800 | 22250 | 22250 | 22250 | 22200 | 481 |
| 478 | 20240111 | 120500 | 3699434600 | 22250 | 22250 | 22250 | 22250 | 89 |
| 479 | 20240111 | 120400 | 3697454350 | 22250 | 22250 | 22250 | 22250 | 26 |
| 480 | 20240111 | 120300 | 3696875850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 481 | 20240111 | 120200 | 3696875850 | 22250 | 22250 | 22250 | 22250 | 41 |
| 482 | 20240111 | 120100 | 3695963600 | 22350 | 22250 | 22350 | 22250 | 397 |
| 483 | 20240111 | 120000 | 3687115800 | 22250 | 22300 | 22300 | 22250 | 109 |
| 484 | 20240111 | 115900 | 3684685500 | 22250 | 22250 | 22300 | 22200 | 1074 |
| 485 | 20240111 | 115800 | 3660790900 | 22200 | 22300 | 22300 | 22200 | 4407 |
| 486 | 20240111 | 115700 | 3562767600 | 22300 | 22350 | 22350 | 22300 | 3393 |
| 487 | 20240111 | 115600 | 3487052750 | 22350 | 22350 | 22350 | 22350 | 36 |
| 488 | 20240111 | 115500 | 3486248150 | 22350 | 22350 | 22350 | 22350 | 626 |
| 489 | 20240111 | 115400 | 3472257050 | 22400 | 22350 | 22400 | 22350 | 164 |
| 490 | 20240111 | 115300 | 3468588150 | 22350 | 22300 | 22350 | 22300 | 264 |
| 491 | 20240111 | 115200 | 3462688750 | 22300 | 22350 | 22350 | 22300 | 767 |
| 492 | 20240111 | 115100 | 3445547050 | 22350 | 22350 | 22350 | 22350 | 550 |
| 493 | 20240111 | 115000 | 3433254550 | 22350 | 22400 | 22400 | 22350 | 211 |
| 494 | 20240111 | 114900 | 3428529300 | 22400 | 22350 | 22400 | 22350 | 33 |
| 495 | 20240111 | 114800 | 3427791250 | 22400 | 22400 | 22400 | 22400 | 135 |
| 496 | 20240111 | 114700 | 3424767250 | 22400 | 22400 | 22400 | 22400 | 27 |
| 497 | 20240111 | 114600 | 3424162450 | 22400 | 22400 | 22400 | 22400 | 443 |
| 498 | 20240111 | 114500 | 3414239250 | 22400 | 22350 | 22400 | 22300 | 1010 |
| 499 | 20240111 | 114400 | 3391682650 | 22350 | 22350 | 22400 | 22350 | 1490 |
| 500 | 20240111 | 114300 | 3358372300 | 22350 | 22450 | 22450 | 22350 | 499 |
| 501 | 20240111 | 114200 | 3347201050 | 22400 | 22450 | 22450 | 22400 | 536 |
| 502 | 20240111 | 114100 | 3335194400 | 22400 | 22450 | 22450 | 22400 | 667 |
| 503 | 20240111 | 114000 | 3320242200 | 22400 | 22400 | 22450 | 22400 | 155 |
| 504 | 20240111 | 113900 | 3316769650 | 22400 | 22400 | 22400 | 22400 | 140 |
| 505 | 20240111 | 113800 | 3313633650 | 22450 | 22400 | 22450 | 22400 | 353 |
| 506 | 20240111 | 113700 | 3305725650 | 22400 | 22450 | 22450 | 22400 | 874 |
| 507 | 20240111 | 113600 | 3286147550 | 22450 | 22400 | 22450 | 22400 | 272 |
| 508 | 20240111 | 113500 | 3280054250 | 22400 | 22400 | 22450 | 22400 | 195 |
| 509 | 20240111 | 113400 | 3275685500 | 22450 | 22450 | 22450 | 22400 | 372 |
| 510 | 20240111 | 113300 | 3267350200 | 22450 | 22450 | 22450 | 22400 | 289 |
| 511 | 20240111 | 113200 | 3260876050 | 22400 | 22350 | 22400 | 22350 | 1537 |
| 512 | 20240111 | 113100 | 3226450950 | 22350 | 22350 | 22400 | 22350 | 2003 |
| 513 | 20240111 | 113000 | 3181678600 | 22400 | 22450 | 22450 | 22400 | 2697 |
| 514 | 20240111 | 112900 | 3121208900 | 22450 | 22450 | 22450 | 22450 | 10 |
| 515 | 20240111 | 112800 | 3120984400 | 22450 | 22500 | 22500 | 22450 | 360 |
| 516 | 20240111 | 112700 | 3112902300 | 22500 | 22500 | 22500 | 22450 | 663 |
| 517 | 20240111 | 112600 | 3098007300 | 22500 | 22500 | 22500 | 22500 | 506 |
| 518 | 20240111 | 112500 | 3086622300 | 22500 | 22500 | 22500 | 22500 | 352 |
| 519 | 20240111 | 112400 | 3078702300 | 22500 | 22550 | 22550 | 22500 | 807 |
| 520 | 20240111 | 112300 | 3060530850 | 22550 | 22600 | 22600 | 22550 | 1286 |
| 521 | 20240111 | 112200 | 3031527250 | 22650 | 22600 | 22650 | 22600 | 41 |
| 522 | 20240111 | 112100 | 3030600550 | 22650 | 22600 | 22650 | 22600 | 280 |
| 523 | 20240111 | 112000 | 3024272500 | 22600 | 22600 | 22600 | 22600 | 971 |
| 524 | 20240111 | 111900 | 3002327900 | 22600 | 22650 | 22700 | 22600 | 1230 |
| 525 | 20240111 | 111800 | 2974523150 | 22650 | 22700 | 22700 | 22650 | 60 |
| 526 | 20240111 | 111700 | 2973161400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 527 | 20240111 | 111600 | 2973161400 | 22700 | 22700 | 22700 | 22600 | 684 |
| 528 | 20240111 | 111500 | 2957667050 | 22700 | 22700 | 22700 | 22700 | 61 |
| 529 | 20240111 | 111400 | 2956282350 | 22750 | 22750 | 22750 | 22700 | 789 |
| 530 | 20240111 | 111300 | 2938371350 | 22800 | 22800 | 22800 | 22800 | 11 |
| 531 | 20240111 | 111200 | 2938120550 | 22850 | 22850 | 22850 | 22850 | 16 |
| 532 | 20240111 | 111100 | 2937754950 | 22900 | 22750 | 22900 | 22750 | 1349 |
| 533 | 20240111 | 111000 | 2906983200 | 22800 | 22750 | 22800 | 22750 | 283 |
| 534 | 20240111 | 110900 | 2900541500 | 22750 | 22800 | 22800 | 22700 | 564 |
| 535 | 20240111 | 110800 | 2887709700 | 22800 | 22750 | 22800 | 22750 | 139 |
| 536 | 20240111 | 110700 | 2884546800 | 22800 | 22750 | 22800 | 22750 | 198 |
| 537 | 20240111 | 110600 | 2880033950 | 22800 | 22750 | 22800 | 22700 | 119 |
| 538 | 20240111 | 110500 | 2877325050 | 22750 | 22700 | 22800 | 22700 | 698 |
| 539 | 20240111 | 110400 | 2861471400 | 22750 | 22750 | 22750 | 22700 | 186 |
| 540 | 20240111 | 110300 | 2857241500 | 22750 | 22750 | 22750 | 22700 | 109 |
| 541 | 20240111 | 110200 | 2854761850 | 22750 | 22750 | 22750 | 22750 | 172 |
| 542 | 20240111 | 110100 | 2850848850 | 22750 | 22750 | 22750 | 22700 | 76 |
| 543 | 20240111 | 110000 | 2849121300 | 22750 | 22750 | 22750 | 22700 | 165 |
| 544 | 20240111 | 105900 | 2845367850 | 22650 | 22750 | 22750 | 22650 | 271 |
| 545 | 20240111 | 105800 | 2839223850 | 22750 | 22750 | 22800 | 22750 | 537 |
| 546 | 20240111 | 105700 | 2827005700 | 22750 | 22750 | 22750 | 22700 | 215 |
| 547 | 20240111 | 105600 | 2822116000 | 22750 | 22650 | 22750 | 22650 | 114 |
| 548 | 20240111 | 105500 | 2819526000 | 22700 | 22750 | 22750 | 22700 | 529 |
| 549 | 20240111 | 105400 | 2807517050 | 22700 | 22700 | 22700 | 22650 | 209 |
| 550 | 20240111 | 105300 | 2802772850 | 22650 | 22650 | 22700 | 22650 | 82 |
| 551 | 20240111 | 105200 | 2800914000 | 22700 | 22700 | 22700 | 22550 | 2454 |
| 552 | 20240111 | 105100 | 2745485050 | 22700 | 22750 | 22750 | 22700 | 345 |
| 553 | 20240111 | 105000 | 2737652950 | 22750 | 22650 | 22750 | 22650 | 542 |
| 554 | 20240111 | 104900 | 2725343900 | 22600 | 22650 | 22700 | 22600 | 1711 |
| 555 | 20240111 | 104800 | 2686664800 | 22650 | 22650 | 22700 | 22600 | 817 |
| 556 | 20240111 | 104700 | 2668180400 | 22650 | 22700 | 22700 | 22550 | 1994 |
| 557 | 20240111 | 104600 | 2623032350 | 22700 | 22700 | 22750 | 22650 | 630 |
| 558 | 20240111 | 104500 | 2608736800 | 22700 | 22700 | 22750 | 22700 | 314 |
| 559 | 20240111 | 104400 | 2601602500 | 22700 | 22800 | 22800 | 22700 | 2282 |
| 560 | 20240111 | 104300 | 2549774300 | 22750 | 22800 | 22800 | 22750 | 229 |
| 561 | 20240111 | 104200 | 2544553550 | 22750 | 22750 | 22800 | 22750 | 196 |
| 562 | 20240111 | 104100 | 2540092700 | 22750 | 22750 | 22750 | 22750 | 570 |
| 563 | 20240111 | 104000 | 2527125200 | 22750 | 22750 | 22750 | 22700 | 1339 |
| 564 | 20240111 | 103900 | 2496665100 | 22750 | 22800 | 22800 | 22750 | 171 |
| 565 | 20240111 | 103800 | 2492774250 | 22800 | 22750 | 22800 | 22750 | 350 |
| 566 | 20240111 | 103700 | 2484803450 | 22800 | 22800 | 22850 | 22800 | 1150 |
| 567 | 20240111 | 103600 | 2458582050 | 22800 | 22850 | 22850 | 22800 | 95 |
| 568 | 20240111 | 103500 | 2456414200 | 22800 | 22750 | 22800 | 22750 | 383 |
| 569 | 20240111 | 103400 | 2447683000 | 22750 | 22800 | 22800 | 22750 | 534 |
| 570 | 20240111 | 103300 | 2435509550 | 22800 | 22800 | 22850 | 22750 | 701 |
| 571 | 20240111 | 103200 | 2419518650 | 22900 | 22950 | 22950 | 22850 | 460 |
| 572 | 20240111 | 103100 | 2409000750 | 22900 | 23000 | 23000 | 22900 | 335 |
| 573 | 20240111 | 103000 | 2401322400 | 23050 | 23050 | 23100 | 22950 | 1290 |
| 574 | 20240111 | 102900 | 2371629300 | 23100 | 23150 | 23150 | 23100 | 1320 |
| 575 | 20240111 | 102800 | 2341135250 | 23150 | 23150 | 23150 | 23100 | 386 |
| 576 | 20240111 | 102700 | 2332199450 | 23150 | 23150 | 23150 | 23100 | 793 |
| 577 | 20240111 | 102600 | 2313841950 | 23150 | 23150 | 23200 | 23150 | 1191 |
| 578 | 20240111 | 102500 | 2286233850 | 23150 | 23200 | 23250 | 23150 | 1887 |
| 579 | 20240111 | 102400 | 2242458450 | 23200 | 23150 | 23200 | 23150 | 6181 |
| 580 | 20240111 | 102300 | 2099284400 | 23150 | 23050 | 23200 | 23050 | 5776 |
| 581 | 20240111 | 102200 | 1965673350 | 23050 | 23050 | 23150 | 23050 | 3426 |
| 582 | 20240111 | 102100 | 1886533950 | 23050 | 23100 | 23200 | 23050 | 10678 |
| 583 | 20240111 | 102000 | 1639303500 | 23100 | 23050 | 23100 | 23000 | 361 |
| 584 | 20240111 | 101900 | 1630983650 | 23050 | 23000 | 23100 | 23000 | 8322 |
| 585 | 20240111 | 101800 | 1438964950 | 23000 | 22850 | 23000 | 22850 | 2294 |
| 586 | 20240111 | 101700 | 1386266450 | 22850 | 22800 | 22850 | 22800 | 396 |
| 587 | 20240111 | 101600 | 1377233200 | 22700 | 22800 | 22800 | 22700 | 2206 |
| 588 | 20240111 | 101500 | 1327121750 | 22800 | 22800 | 22800 | 22800 | 38 |
| 589 | 20240111 | 101400 | 1326255350 | 22800 | 22800 | 22800 | 22750 | 104 |
| 590 | 20240111 | 101300 | 1323887100 | 22800 | 22750 | 22800 | 22750 | 457 |
| 591 | 20240111 | 101200 | 1313484550 | 22750 | 22800 | 22800 | 22750 | 271 |
| 592 | 20240111 | 101100 | 1307317000 | 22800 | 22800 | 22800 | 22750 | 835 |
| 593 | 20240111 | 101000 | 1288312350 | 22800 | 22800 | 22800 | 22800 | 39 |
| 594 | 20240111 | 100900 | 1287423150 | 22800 | 22900 | 22900 | 22800 | 502 |
| 595 | 20240111 | 100800 | 1275973200 | 22850 | 22850 | 22850 | 22850 | 264 |
| 596 | 20240111 | 100700 | 1269940800 | 22850 | 22850 | 22850 | 22850 | 40 |
| 597 | 20240111 | 100600 | 1269026800 | 22850 | 22850 | 22850 | 22850 | 267 |
| 598 | 20240111 | 100500 | 1262925850 | 22800 | 22850 | 22900 | 22800 | 2059 |
| 599 | 20240111 | 100400 | 1215961050 | 22900 | 22900 | 22900 | 22900 | 176 |
| 600 | 20240111 | 100300 | 1211930650 | 22850 | 22900 | 22900 | 22850 | 157 |
| 601 | 20240111 | 100200 | 1208340650 | 22900 | 22950 | 22950 | 22850 | 596 |
| 602 | 20240111 | 100100 | 1194687350 | 22950 | 22900 | 22950 | 22850 | 399 |
| 603 | 20240111 | 100000 | 1185550200 | 22900 | 22900 | 22900 | 22850 | 94 |
| 604 | 20240111 | 095900 | 1183399600 | 22900 | 22900 | 22900 | 22900 | 21 |
| 605 | 20240111 | 095800 | 1182918700 | 22900 | 22900 | 22950 | 22900 | 457 |
| 606 | 20240111 | 095700 | 1172452650 | 22900 | 22850 | 22900 | 22850 | 1144 |
| 607 | 20240111 | 095600 | 1146309600 | 22800 | 22850 | 22850 | 22800 | 222 |
| 608 | 20240111 | 095500 | 1141243500 | 22850 | 22800 | 22850 | 22800 | 426 |
| 609 | 20240111 | 095400 | 1131527850 | 22850 | 22850 | 22850 | 22800 | 190 |
| 610 | 20240111 | 095300 | 1127188450 | 22850 | 22800 | 22850 | 22800 | 408 |
| 611 | 20240111 | 095200 | 1117877150 | 22800 | 22800 | 22800 | 22750 | 621 |
| 612 | 20240111 | 095100 | 1103718850 | 22800 | 22750 | 22800 | 22750 | 226 |
| 613 | 20240111 | 095000 | 1098570550 | 22750 | 22750 | 22850 | 22750 | 398 |
| 614 | 20240111 | 094900 | 1089505700 | 22800 | 22650 | 22800 | 22650 | 240 |
| 615 | 20240111 | 094800 | 1084043650 | 22700 | 22650 | 22700 | 22600 | 893 |
| 616 | 20240111 | 094700 | 1063801900 | 22650 | 22700 | 22700 | 22650 | 317 |
| 617 | 20240111 | 094600 | 1056619350 | 22700 | 22700 | 22700 | 22650 | 253 |
| 618 | 20240111 | 094500 | 1050878850 | 22700 | 22650 | 22700 | 22650 | 82 |
| 619 | 20240111 | 094400 | 1049019550 | 22650 | 22700 | 22750 | 22650 | 183 |
| 620 | 20240111 | 094300 | 1044865500 | 22700 | 22700 | 22700 | 22650 | 196 |
| 621 | 20240111 | 094200 | 1040421200 | 22650 | 22650 | 22700 | 22650 | 275 |
| 622 | 20240111 | 094100 | 1034183200 | 22650 | 22650 | 22700 | 22650 | 164 |
| 623 | 20240111 | 094000 | 1030463800 | 22650 | 22750 | 22750 | 22650 | 131 |
| 624 | 20240111 | 093900 | 1027490050 | 22700 | 22700 | 22700 | 22650 | 171 |
| 625 | 20240111 | 093800 | 1023610150 | 22650 | 22700 | 22700 | 22650 | 257 |
| 626 | 20240111 | 093700 | 1017782350 | 22700 | 22750 | 22750 | 22650 | 789 |
| 627 | 20240111 | 093600 | 999893700 | 22650 | 22700 | 22700 | 22650 | 17 |
| 628 | 20240111 | 093500 | 999507850 | 22750 | 22650 | 22750 | 22650 | 88 |
| 629 | 20240111 | 093400 | 997511250 | 22650 | 22700 | 22700 | 22600 | 1091 |
| 630 | 20240111 | 093300 | 972766650 | 22650 | 22700 | 22700 | 22650 | 828 |
| 631 | 20240111 | 093200 | 954000450 | 22650 | 22750 | 22750 | 22650 | 824 |
| 632 | 20240111 | 093100 | 935299300 | 22750 | 22800 | 22800 | 22750 | 311 |
| 633 | 20240111 | 093000 | 928223500 | 22850 | 22800 | 22850 | 22750 | 5586 |
| 634 | 20240111 | 092900 | 800863300 | 22850 | 22850 | 22900 | 22800 | 968 |
| 635 | 20240111 | 092800 | 778760400 | 22900 | 22850 | 22900 | 22800 | 162 |
| 636 | 20240111 | 092700 | 775053300 | 22850 | 22800 | 22900 | 22800 | 1646 |
| 637 | 20240111 | 092600 | 737444800 | 22800 | 22800 | 22850 | 22750 | 693 |
| 638 | 20240111 | 092500 | 721644450 | 22800 | 22750 | 22850 | 22700 | 1138 |
| 639 | 20240111 | 092400 | 695726650 | 22750 | 22750 | 22750 | 22700 | 728 |
| 640 | 20240111 | 092300 | 679192700 | 22750 | 22750 | 22750 | 22750 | 116 |
| 641 | 20240111 | 092200 | 676553700 | 22750 | 22750 | 22800 | 22750 | 371 |
| 642 | 20240111 | 092100 | 668111050 | 22700 | 22750 | 22800 | 22700 | 764 |
| 643 | 20240111 | 092000 | 650740050 | 22700 | 22600 | 22700 | 22600 | 498 |
| 644 | 20240111 | 091900 | 639452750 | 22550 | 22500 | 22550 | 22500 | 1161 |
| 645 | 20240111 | 091800 | 613301300 | 22550 | 22650 | 22650 | 22550 | 789 |
| 646 | 20240111 | 091700 | 595489300 | 22650 | 22650 | 22700 | 22650 | 623 |
| 647 | 20240111 | 091600 | 581369100 | 22650 | 22750 | 22750 | 22650 | 1001 |
| 648 | 20240111 | 091500 | 558671550 | 22700 | 22550 | 22700 | 22550 | 496 |
| 649 | 20240111 | 091400 | 547444650 | 22550 | 22450 | 22550 | 22450 | 317 |
| 650 | 20240111 | 091300 | 540309700 | 22400 | 22500 | 22500 | 22400 | 689 |
| 651 | 20240111 | 091200 | 524837150 | 22450 | 22500 | 22500 | 22450 | 1797 |
| 652 | 20240111 | 091100 | 484459600 | 22500 | 22450 | 22500 | 22450 | 805 |
| 653 | 20240111 | 091000 | 466376250 | 22400 | 22450 | 22450 | 22400 | 5176 |
| 654 | 20240111 | 090900 | 350371550 | 22450 | 22550 | 22550 | 22400 | 1080 |
| 655 | 20240111 | 090800 | 326093050 | 22550 | 22550 | 22600 | 22500 | 305 |
| 656 | 20240111 | 090700 | 319224950 | 22550 | 22600 | 22600 | 22500 | 371 |
| 657 | 20240111 | 090600 | 310862250 | 22600 | 22650 | 22650 | 22600 | 528 |
| 658 | 20240111 | 090500 | 298919050 | 22600 | 22350 | 22600 | 22350 | 1901 |
| 659 | 20240111 | 090400 | 256211050 | 22350 | 22550 | 22550 | 22300 | 3338 |
| 660 | 20240111 | 090300 | 181372200 | 22550 | 22650 | 22650 | 22550 | 1824 |
| 661 | 20240111 | 090200 | 140140100 | 22700 | 22700 | 22750 | 22650 | 1329 |
| 662 | 20240111 | 090100 | 109974100 | 22700 | 22750 | 22800 | 22650 | 2346 |
| 663 | 20240111 | 090000 | 56641050 | 22750 | 22700 | 22750 | 22700 | 2491 |