41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 214100 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 5726 |
| 3 | 20240110 | 214000 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20240110 | 213900 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20240110 | 213800 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20240110 | 213700 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20240110 | 213600 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20240110 | 213500 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20240110 | 213400 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20240110 | 213300 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20240110 | 213200 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20240110 | 213100 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20240110 | 213000 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20240110 | 212900 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20240110 | 212800 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20240110 | 212700 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20240110 | 212600 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20240110 | 212500 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20240110 | 212400 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20240110 | 212300 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20240110 | 212200 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20240110 | 212100 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20240110 | 212000 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20240110 | 211900 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20240110 | 211800 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20240110 | 211700 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20240110 | 211600 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20240110 | 211500 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20240110 | 211400 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20240110 | 211300 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20240110 | 211200 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20240110 | 211100 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 5726 |
| 33 | 20240110 | 211000 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20240110 | 210900 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20240110 | 210800 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20240110 | 210700 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20240110 | 210600 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20240110 | 210500 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20240110 | 210400 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20240110 | 210300 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20240110 | 210200 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20240110 | 210100 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20240110 | 210000 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20240110 | 205900 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20240110 | 205800 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20240110 | 205700 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20240110 | 205600 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20240110 | 205500 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20240110 | 205400 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20240110 | 205300 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20240110 | 205200 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20240110 | 205100 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20240110 | 205000 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20240110 | 204900 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20240110 | 204800 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20240110 | 204700 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20240110 | 204600 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20240110 | 204500 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20240110 | 204400 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20240110 | 204300 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20240110 | 204200 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20240110 | 204100 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 5726 |
| 63 | 20240110 | 204000 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20240110 | 203900 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20240110 | 203800 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20240110 | 203700 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20240110 | 203600 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20240110 | 203500 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20240110 | 203400 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20240110 | 203300 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20240110 | 203200 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20240110 | 203100 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20240110 | 203000 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20240110 | 202900 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20240110 | 202800 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20240110 | 202700 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20240110 | 202600 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20240110 | 202500 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20240110 | 202400 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20240110 | 202300 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20240110 | 202200 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20240110 | 202100 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20240110 | 202000 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20240110 | 201900 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20240110 | 201800 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20240110 | 201700 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20240110 | 201600 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20240110 | 201500 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20240110 | 201400 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20240110 | 201300 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20240110 | 201200 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20240110 | 201100 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 5726 |
| 93 | 20240110 | 201000 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20240110 | 200900 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20240110 | 200800 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20240110 | 200700 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20240110 | 200600 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20240110 | 200500 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20240110 | 200400 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20240110 | 200300 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20240110 | 200200 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20240110 | 200100 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20240110 | 200000 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20240110 | 195900 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20240110 | 195800 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20240110 | 195700 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20240110 | 195600 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20240110 | 195500 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20240110 | 195400 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20240110 | 195300 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20240110 | 195200 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20240110 | 195100 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20240110 | 195000 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20240110 | 194900 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20240110 | 194800 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20240110 | 194700 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20240110 | 194600 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20240110 | 194500 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20240110 | 194400 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20240110 | 194300 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20240110 | 194200 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20240110 | 194100 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 5726 |
| 123 | 20240110 | 194000 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20240110 | 193900 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20240110 | 193800 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20240110 | 193700 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20240110 | 193600 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20240110 | 193500 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20240110 | 193400 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20240110 | 193300 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20240110 | 193200 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20240110 | 193100 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20240110 | 193000 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20240110 | 192900 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20240110 | 192800 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20240110 | 192700 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20240110 | 192600 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20240110 | 192500 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20240110 | 192400 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20240110 | 192300 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20240110 | 192200 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20240110 | 192100 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20240110 | 192000 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20240110 | 191900 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20240110 | 191800 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20240110 | 191700 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20240110 | 191600 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20240110 | 191500 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20240110 | 191400 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20240110 | 191300 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20240110 | 191200 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20240110 | 191100 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 5726 |
| 153 | 20240110 | 191000 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20240110 | 190900 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20240110 | 190800 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20240110 | 190700 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20240110 | 190600 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20240110 | 190500 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20240110 | 190400 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20240110 | 190300 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20240110 | 190200 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20240110 | 190100 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20240110 | 190000 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20240110 | 185900 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20240110 | 185800 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20240110 | 185700 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20240110 | 185600 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20240110 | 185500 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20240110 | 185400 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20240110 | 185300 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20240110 | 185200 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20240110 | 185100 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20240110 | 185000 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20240110 | 184900 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20240110 | 184800 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20240110 | 184700 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20240110 | 184600 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20240110 | 184500 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20240110 | 184400 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20240110 | 184300 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20240110 | 184200 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20240110 | 184100 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 5726 |
| 183 | 20240110 | 184000 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20240110 | 183900 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20240110 | 183800 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20240110 | 183700 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20240110 | 183600 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20240110 | 183500 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20240110 | 183400 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20240110 | 183300 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20240110 | 183200 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20240110 | 183100 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20240110 | 183000 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20240110 | 182900 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20240110 | 182800 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20240110 | 182700 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20240110 | 182600 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20240110 | 182500 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20240110 | 182400 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20240110 | 182300 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20240110 | 182200 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20240110 | 182100 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20240110 | 182000 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20240110 | 181900 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20240110 | 181800 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20240110 | 181700 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20240110 | 181600 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20240110 | 181500 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20240110 | 181400 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20240110 | 181300 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20240110 | 181200 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20240110 | 181100 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 5726 |
| 213 | 20240110 | 181000 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20240110 | 180900 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20240110 | 180800 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20240110 | 180700 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20240110 | 180600 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20240110 | 180500 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20240110 | 180400 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20240110 | 180300 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20240110 | 180200 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20240110 | 180100 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20240110 | 180000 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20240110 | 175900 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20240110 | 175800 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20240110 | 175700 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20240110 | 175600 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20240110 | 175500 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20240110 | 175400 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20240110 | 175300 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20240110 | 175200 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 232 | 20240110 | 175100 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20240110 | 175000 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 234 | 20240110 | 174900 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 235 | 20240110 | 174800 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 236 | 20240110 | 174700 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 237 | 20240110 | 174600 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 238 | 20240110 | 174500 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 239 | 20240110 | 174400 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 240 | 20240110 | 174300 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 241 | 20240110 | 174200 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 242 | 20240110 | 174100 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 5726 |
| 243 | 20240110 | 174000 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 244 | 20240110 | 173900 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 245 | 20240110 | 173800 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 246 | 20240110 | 173700 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 247 | 20240110 | 173600 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 248 | 20240110 | 173500 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 249 | 20240110 | 173400 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 250 | 20240110 | 173300 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 251 | 20240110 | 173200 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 252 | 20240110 | 173100 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 253 | 20240110 | 173000 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 254 | 20240110 | 172900 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 255 | 20240110 | 172800 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 256 | 20240110 | 172700 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 257 | 20240110 | 172600 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 258 | 20240110 | 172500 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 259 | 20240110 | 172400 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 260 | 20240110 | 172300 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 261 | 20240110 | 172200 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 262 | 20240110 | 172100 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 263 | 20240110 | 172000 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 264 | 20240110 | 171900 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 265 | 20240110 | 171800 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 266 | 20240110 | 171700 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 267 | 20240110 | 171600 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 268 | 20240110 | 171500 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 269 | 20240110 | 171400 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 270 | 20240110 | 171300 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 271 | 20240110 | 171200 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 272 | 20240110 | 171100 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 5726 |
| 273 | 20240110 | 171000 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 274 | 20240110 | 170900 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 275 | 20240110 | 170800 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 276 | 20240110 | 170700 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 277 | 20240110 | 170600 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 278 | 20240110 | 170500 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 279 | 20240110 | 170400 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 280 | 20240110 | 170300 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 281 | 20240110 | 170200 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 282 | 20240110 | 170100 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 283 | 20240110 | 170000 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 284 | 20240110 | 165900 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 285 | 20240110 | 165800 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 286 | 20240110 | 165700 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 287 | 20240110 | 165600 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 288 | 20240110 | 165500 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 289 | 20240110 | 165400 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 290 | 20240110 | 165300 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 291 | 20240110 | 165200 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 292 | 20240110 | 165100 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 293 | 20240110 | 165000 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 294 | 20240110 | 164900 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 295 | 20240110 | 164800 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 296 | 20240110 | 164700 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 297 | 20240110 | 164600 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 298 | 20240110 | 164500 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 299 | 20240110 | 164400 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 300 | 20240110 | 164300 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 301 | 20240110 | 164200 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 302 | 20240110 | 164100 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 5726 |
| 303 | 20240110 | 164000 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 304 | 20240110 | 163900 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 305 | 20240110 | 163800 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 306 | 20240110 | 163700 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 307 | 20240110 | 163600 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 308 | 20240110 | 163500 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 309 | 20240110 | 163400 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 310 | 20240110 | 163300 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 311 | 20240110 | 163200 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 312 | 20240110 | 163100 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 313 | 20240110 | 163000 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 314 | 20240110 | 162900 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 315 | 20240110 | 162800 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 316 | 20240110 | 162700 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 317 | 20240110 | 162600 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 318 | 20240110 | 162500 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 319 | 20240110 | 162400 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 320 | 20240110 | 162300 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 321 | 20240110 | 162200 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 322 | 20240110 | 162100 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 323 | 20240110 | 162000 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 324 | 20240110 | 161900 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 325 | 20240110 | 161800 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 326 | 20240110 | 161700 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 327 | 20240110 | 161600 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 328 | 20240110 | 161500 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 329 | 20240110 | 161400 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 330 | 20240110 | 161300 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 331 | 20240110 | 161200 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 332 | 20240110 | 161100 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 5726 |
| 333 | 20240110 | 161000 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 334 | 20240110 | 160900 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 335 | 20240110 | 160800 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 336 | 20240110 | 160700 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 337 | 20240110 | 160600 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 338 | 20240110 | 160500 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 339 | 20240110 | 160400 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 340 | 20240110 | 160300 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 341 | 20240110 | 160200 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 342 | 20240110 | 160100 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 343 | 20240110 | 160000 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 344 | 20240110 | 155900 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 345 | 20240110 | 155800 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 346 | 20240110 | 155700 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 347 | 20240110 | 155600 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 348 | 20240110 | 155500 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 349 | 20240110 | 155400 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 350 | 20240110 | 155300 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 351 | 20240110 | 155200 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 352 | 20240110 | 155100 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 353 | 20240110 | 155000 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 354 | 20240110 | 154900 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 355 | 20240110 | 154800 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 356 | 20240110 | 154700 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 357 | 20240110 | 154600 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 358 | 20240110 | 154500 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 359 | 20240110 | 154400 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 360 | 20240110 | 154300 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 361 | 20240110 | 154200 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 362 | 20240110 | 154100 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 5726 |
| 363 | 20240110 | 154000 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 364 | 20240110 | 153900 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 365 | 20240110 | 153800 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 366 | 20240110 | 153700 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 367 | 20240110 | 153600 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 368 | 20240110 | 153500 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 369 | 20240110 | 153400 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 370 | 20240110 | 153300 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 371 | 20240110 | 153200 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 372 | 20240110 | 153100 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 373 | 20240110 | 153000 | 14064975900 | 21800 | 21800 | 21800 | 21800 | 5726 |
| 374 | 20240110 | 152900 | 13940149100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 375 | 20240110 | 152800 | 13940149100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 376 | 20240110 | 152700 | 13940149100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 377 | 20240110 | 152600 | 13940149100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 378 | 20240110 | 152500 | 13940149100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 379 | 20240110 | 152400 | 13940149100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 380 | 20240110 | 152300 | 13940149100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 381 | 20240110 | 152200 | 13940149100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 382 | 20240110 | 152100 | 13940149100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 383 | 20240110 | 152000 | 13940149100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 384 | 20240110 | 151900 | 13940149100 | 21700 | 21750 | 21750 | 21600 | 1189 |
| 385 | 20240110 | 151800 | 13914407400 | 21750 | 21750 | 21750 | 21700 | 1618 |
| 386 | 20240110 | 151700 | 13879268900 | 21750 | 21750 | 21750 | 21700 | 338 |
| 387 | 20240110 | 151600 | 13871918750 | 21750 | 21750 | 21750 | 21700 | 625 |
| 388 | 20240110 | 151500 | 13858352800 | 21750 | 21700 | 21800 | 21700 | 1030 |
| 389 | 20240110 | 151400 | 13835957850 | 21700 | 21750 | 21800 | 21700 | 2047 |
| 390 | 20240110 | 151300 | 13791441050 | 21800 | 21850 | 21850 | 21750 | 806 |
| 391 | 20240110 | 151200 | 13773877000 | 21850 | 21800 | 21850 | 21700 | 1068 |
| 392 | 20240110 | 151100 | 13750602000 | 21800 | 21850 | 21900 | 21800 | 592 |
| 393 | 20240110 | 151000 | 13737684250 | 21850 | 21800 | 21900 | 21750 | 569 |
| 394 | 20240110 | 150900 | 13725275700 | 21800 | 21700 | 21800 | 21650 | 1090 |
| 395 | 20240110 | 150800 | 13701563050 | 21700 | 21700 | 21700 | 21700 | 111 |
| 396 | 20240110 | 150700 | 13699154350 | 21700 | 21650 | 21750 | 21600 | 881 |
| 397 | 20240110 | 150600 | 13680048800 | 21650 | 21800 | 21800 | 21650 | 628 |
| 398 | 20240110 | 150500 | 13666399950 | 21800 | 21750 | 21800 | 21700 | 547 |
| 399 | 20240110 | 150400 | 13654502400 | 21750 | 21800 | 21800 | 21750 | 467 |
| 400 | 20240110 | 150300 | 13644341750 | 21800 | 21700 | 21800 | 21700 | 233 |
| 401 | 20240110 | 150200 | 13639269050 | 21700 | 21800 | 21800 | 21700 | 940 |
| 402 | 20240110 | 150100 | 13618819100 | 21800 | 21850 | 21850 | 21800 | 547 |
| 403 | 20240110 | 150000 | 13606891550 | 21900 | 21650 | 21900 | 21600 | 1655 |
| 404 | 20240110 | 145900 | 13570765050 | 21600 | 21700 | 21750 | 21600 | 995 |
| 405 | 20240110 | 145800 | 13549230650 | 21700 | 21700 | 21700 | 21600 | 736 |
| 406 | 20240110 | 145700 | 13533283750 | 21750 | 21700 | 21750 | 21700 | 281 |
| 407 | 20240110 | 145600 | 13527183800 | 21750 | 21800 | 21850 | 21700 | 1620 |
| 408 | 20240110 | 145500 | 13491912600 | 21800 | 21700 | 21800 | 21650 | 1263 |
| 409 | 20240110 | 145400 | 13464481750 | 21700 | 21650 | 21700 | 21600 | 1004 |
| 410 | 20240110 | 145300 | 13442757550 | 21650 | 21600 | 21650 | 21550 | 539 |
| 411 | 20240110 | 145200 | 13431104250 | 21650 | 21600 | 21650 | 21550 | 618 |
| 412 | 20240110 | 145100 | 13417757750 | 21600 | 21550 | 21650 | 21550 | 682 |
| 413 | 20240110 | 145000 | 13403033250 | 21550 | 21650 | 21650 | 21550 | 735 |
| 414 | 20240110 | 144900 | 13387154050 | 21650 | 21650 | 21700 | 21600 | 788 |
| 415 | 20240110 | 144800 | 13370102150 | 21650 | 21650 | 21700 | 21650 | 398 |
| 416 | 20240110 | 144700 | 13361483500 | 21600 | 21500 | 21650 | 21500 | 2466 |
| 417 | 20240110 | 144600 | 13308240300 | 21500 | 21550 | 21550 | 21450 | 667 |
| 418 | 20240110 | 144500 | 13293900100 | 21550 | 21500 | 21550 | 21500 | 413 |
| 419 | 20240110 | 144400 | 13285011200 | 21500 | 21550 | 21550 | 21500 | 1140 |
| 420 | 20240110 | 144300 | 13260482650 | 21600 | 21650 | 21650 | 21600 | 1454 |
| 421 | 20240110 | 144200 | 13229018050 | 21650 | 21600 | 21650 | 21550 | 904 |
| 422 | 20240110 | 144100 | 13209462350 | 21600 | 21550 | 21600 | 21550 | 802 |
| 423 | 20240110 | 144000 | 13192148800 | 21600 | 21450 | 21600 | 21400 | 2450 |
| 424 | 20240110 | 143900 | 13139399900 | 21450 | 21450 | 21450 | 21400 | 728 |
| 425 | 20240110 | 143800 | 13123810250 | 21450 | 21450 | 21500 | 21350 | 2184 |
| 426 | 20240110 | 143700 | 13077083700 | 21450 | 21500 | 21550 | 21400 | 2603 |
| 427 | 20240110 | 143600 | 13021259350 | 21500 | 21600 | 21600 | 21400 | 4581 |
| 428 | 20240110 | 143500 | 12922796600 | 21600 | 21650 | 21650 | 21550 | 1233 |
| 429 | 20240110 | 143400 | 12896160450 | 21650 | 21600 | 21650 | 21550 | 1334 |
| 430 | 20240110 | 143300 | 12867348500 | 21650 | 21600 | 21650 | 21450 | 4892 |
| 431 | 20240110 | 143200 | 12762149000 | 21650 | 21650 | 21650 | 21550 | 2260 |
| 432 | 20240110 | 143100 | 12713319800 | 21650 | 21700 | 21700 | 21500 | 4587 |
| 433 | 20240110 | 143000 | 12614347150 | 21700 | 21750 | 21850 | 21650 | 5052 |
| 434 | 20240110 | 142900 | 12504679500 | 21750 | 21850 | 21900 | 21750 | 742 |
| 435 | 20240110 | 142800 | 12488486300 | 21850 | 21800 | 21900 | 21750 | 776 |
| 436 | 20240110 | 142700 | 12471563500 | 21800 | 21750 | 21800 | 21750 | 1142 |
| 437 | 20240110 | 142600 | 12446701800 | 21800 | 21850 | 21850 | 21800 | 1109 |
| 438 | 20240110 | 142500 | 12422518550 | 21850 | 21850 | 21850 | 21800 | 395 |
| 439 | 20240110 | 142400 | 12413897750 | 21850 | 21900 | 21900 | 21800 | 423 |
| 440 | 20240110 | 142300 | 12404661850 | 21900 | 21900 | 21900 | 21800 | 516 |
| 441 | 20240110 | 142200 | 12393387000 | 21900 | 21950 | 21950 | 21850 | 315 |
| 442 | 20240110 | 142100 | 12386498850 | 21950 | 22000 | 22000 | 21900 | 494 |
| 443 | 20240110 | 142000 | 12375657850 | 22000 | 22000 | 22000 | 21900 | 347 |
| 444 | 20240110 | 141900 | 12368038750 | 22000 | 21850 | 22000 | 21850 | 432 |
| 445 | 20240110 | 141800 | 12358584000 | 21850 | 21900 | 21950 | 21850 | 688 |
| 446 | 20240110 | 141700 | 12343541800 | 21900 | 21950 | 21950 | 21900 | 546 |
| 447 | 20240110 | 141600 | 12331565000 | 21950 | 21950 | 22000 | 21900 | 288 |
| 448 | 20240110 | 141500 | 12325244200 | 21950 | 21850 | 21950 | 21850 | 275 |
| 449 | 20240110 | 141400 | 12319213000 | 21850 | 21900 | 21950 | 21850 | 1897 |
| 450 | 20240110 | 141300 | 12277695500 | 21900 | 21950 | 21950 | 21900 | 1797 |
| 451 | 20240110 | 141200 | 12238328650 | 21950 | 21900 | 21950 | 21900 | 276 |
| 452 | 20240110 | 141100 | 12232281950 | 21900 | 22000 | 22000 | 21900 | 1360 |
| 453 | 20240110 | 141000 | 12202439150 | 22000 | 22000 | 22000 | 21950 | 768 |
| 454 | 20240110 | 140900 | 12185569400 | 22000 | 22000 | 22000 | 21950 | 428 |
| 455 | 20240110 | 140800 | 12176159800 | 22000 | 22000 | 22000 | 21900 | 1083 |
| 456 | 20240110 | 140700 | 12152401900 | 22000 | 22000 | 22000 | 21950 | 700 |
| 457 | 20240110 | 140600 | 12137009350 | 22000 | 22000 | 22000 | 21950 | 993 |
| 458 | 20240110 | 140500 | 12115178500 | 22000 | 22000 | 22000 | 21900 | 3837 |
| 459 | 20240110 | 140400 | 12031016400 | 22000 | 22100 | 22150 | 22000 | 2863 |
| 460 | 20240110 | 140300 | 11967917600 | 22100 | 22250 | 22250 | 22100 | 960 |
| 461 | 20240110 | 140200 | 11946655250 | 22250 | 22200 | 22250 | 22200 | 282 |
| 462 | 20240110 | 140100 | 11940384950 | 22250 | 22150 | 22250 | 22050 | 880 |
| 463 | 20240110 | 140000 | 11920914200 | 22150 | 22200 | 22300 | 22100 | 5137 |
| 464 | 20240110 | 135900 | 11807308050 | 22250 | 22250 | 22300 | 22200 | 395 |
| 465 | 20240110 | 135800 | 11798517050 | 22250 | 22250 | 22350 | 22250 | 422 |
| 466 | 20240110 | 135700 | 11789097400 | 22250 | 22200 | 22250 | 22200 | 1020 |
| 467 | 20240110 | 135600 | 11766431850 | 22200 | 22150 | 22200 | 22100 | 982 |
| 468 | 20240110 | 135500 | 11744714850 | 22100 | 22250 | 22250 | 22100 | 806 |
| 469 | 20240110 | 135400 | 11726843350 | 22250 | 22250 | 22300 | 22200 | 438 |
| 470 | 20240110 | 135300 | 11717110650 | 22300 | 22250 | 22300 | 22200 | 409 |
| 471 | 20240110 | 135200 | 11708011550 | 22250 | 22300 | 22400 | 22150 | 6711 |
| 472 | 20240110 | 135100 | 11558996350 | 22300 | 22400 | 22400 | 22300 | 1392 |
| 473 | 20240110 | 135000 | 11527901800 | 22400 | 22350 | 22400 | 22350 | 259 |
| 474 | 20240110 | 134900 | 11522112950 | 22350 | 22400 | 22400 | 22350 | 505 |
| 475 | 20240110 | 134800 | 11510819250 | 22400 | 22300 | 22400 | 22300 | 251 |
| 476 | 20240110 | 134700 | 11505203450 | 22350 | 22300 | 22350 | 22300 | 294 |
| 477 | 20240110 | 134600 | 11498635200 | 22300 | 22400 | 22400 | 22300 | 498 |
| 478 | 20240110 | 134500 | 11487501800 | 22400 | 22350 | 22400 | 22300 | 489 |
| 479 | 20240110 | 134400 | 11476558450 | 22300 | 22400 | 22400 | 22300 | 656 |
| 480 | 20240110 | 134300 | 11461899800 | 22400 | 22350 | 22400 | 22350 | 768 |
| 481 | 20240110 | 134200 | 11444725450 | 22350 | 22400 | 22400 | 22300 | 761 |
| 482 | 20240110 | 134100 | 11427712100 | 22400 | 22500 | 22500 | 22350 | 374 |
| 483 | 20240110 | 134000 | 11419334700 | 22500 | 22400 | 22500 | 22400 | 442 |
| 484 | 20240110 | 133900 | 11409421100 | 22400 | 22400 | 22500 | 22300 | 559 |
| 485 | 20240110 | 133800 | 11396888150 | 22450 | 22450 | 22500 | 22400 | 208 |
| 486 | 20240110 | 133700 | 11392219800 | 22400 | 22500 | 22550 | 22400 | 642 |
| 487 | 20240110 | 133600 | 11377773450 | 22550 | 22500 | 22600 | 22450 | 576 |
| 488 | 20240110 | 133500 | 11364781100 | 22500 | 22250 | 22550 | 22200 | 18897 |
| 489 | 20240110 | 133400 | 10940042350 | 22250 | 22200 | 22250 | 22200 | 1280 |
| 490 | 20240110 | 133300 | 10911597250 | 22250 | 22300 | 22300 | 22200 | 1191 |
| 491 | 20240110 | 133200 | 10885109250 | 22300 | 22350 | 22350 | 22250 | 805 |
| 492 | 20240110 | 133100 | 10867148150 | 22400 | 22350 | 22400 | 22300 | 347 |
| 493 | 20240110 | 133000 | 10859388950 | 22350 | 22400 | 22400 | 22350 | 453 |
| 494 | 20240110 | 132900 | 10849259300 | 22350 | 22400 | 22400 | 22350 | 311 |
| 495 | 20240110 | 132800 | 10842294850 | 22400 | 22350 | 22400 | 22350 | 512 |
| 496 | 20240110 | 132700 | 10830829500 | 22350 | 22300 | 22350 | 22300 | 449 |
| 497 | 20240110 | 132600 | 10820795600 | 22350 | 22350 | 22350 | 22300 | 394 |
| 498 | 20240110 | 132500 | 10811993350 | 22350 | 22350 | 22350 | 22300 | 472 |
| 499 | 20240110 | 132400 | 10801450650 | 22300 | 22400 | 22400 | 22300 | 720 |
| 500 | 20240110 | 132300 | 10785365300 | 22400 | 22400 | 22400 | 22350 | 343 |
| 501 | 20240110 | 132200 | 10777686300 | 22400 | 22400 | 22400 | 22400 | 136 |
| 502 | 20240110 | 132100 | 10774639900 | 22400 | 22400 | 22450 | 22300 | 2088 |
| 503 | 20240110 | 132000 | 10727891850 | 22400 | 22350 | 22400 | 22350 | 739 |
| 504 | 20240110 | 131900 | 10711354150 | 22350 | 22400 | 22400 | 22300 | 943 |
| 505 | 20240110 | 131800 | 10690279050 | 22400 | 22400 | 22450 | 22350 | 982 |
| 506 | 20240110 | 131700 | 10668284100 | 22400 | 22400 | 22450 | 22400 | 235 |
| 507 | 20240110 | 131600 | 10663014550 | 22400 | 22450 | 22450 | 22400 | 318 |
| 508 | 20240110 | 131500 | 10655877450 | 22450 | 22400 | 22450 | 22400 | 605 |
| 509 | 20240110 | 131400 | 10642325350 | 22400 | 22400 | 22400 | 22350 | 934 |
| 510 | 20240110 | 131300 | 10621411350 | 22400 | 22400 | 22400 | 22350 | 1237 |
| 511 | 20240110 | 131200 | 10593703650 | 22400 | 22400 | 22400 | 22350 | 328 |
| 512 | 20240110 | 131100 | 10586358500 | 22400 | 22400 | 22400 | 22350 | 1372 |
| 513 | 20240110 | 131000 | 10555640350 | 22350 | 22300 | 22350 | 22300 | 1819 |
| 514 | 20240110 | 130900 | 10515029900 | 22300 | 22300 | 22300 | 22250 | 353 |
| 515 | 20240110 | 130800 | 10507159300 | 22250 | 22200 | 22250 | 22200 | 286 |
| 516 | 20240110 | 130700 | 10500800650 | 22200 | 22300 | 22300 | 22200 | 772 |
| 517 | 20240110 | 130600 | 10483619650 | 22300 | 22300 | 22300 | 22250 | 819 |
| 518 | 20240110 | 130500 | 10465383150 | 22300 | 22400 | 22450 | 22250 | 2462 |
| 519 | 20240110 | 130400 | 10410429550 | 22400 | 22400 | 22400 | 22350 | 1416 |
| 520 | 20240110 | 130300 | 10378722150 | 22400 | 22400 | 22450 | 22300 | 1233 |
| 521 | 20240110 | 130200 | 10351145900 | 22400 | 22500 | 22550 | 22400 | 1419 |
| 522 | 20240110 | 130100 | 10319317850 | 22550 | 22450 | 22550 | 22450 | 329 |
| 523 | 20240110 | 130000 | 10311911750 | 22500 | 22400 | 22500 | 22400 | 770 |
| 524 | 20240110 | 125900 | 10294595050 | 22450 | 22400 | 22450 | 22400 | 1748 |
| 525 | 20240110 | 125800 | 10255401350 | 22400 | 22400 | 22450 | 22350 | 418 |
| 526 | 20240110 | 125700 | 10246039600 | 22400 | 22400 | 22450 | 22350 | 725 |
| 527 | 20240110 | 125600 | 10229785700 | 22450 | 22450 | 22500 | 22300 | 810 |
| 528 | 20240110 | 125500 | 10211623950 | 22500 | 22500 | 22500 | 22300 | 851 |
| 529 | 20240110 | 125400 | 10192555350 | 22500 | 22450 | 22550 | 22400 | 2222 |
| 530 | 20240110 | 125300 | 10142502150 | 22300 | 22400 | 22500 | 22300 | 1380 |
| 531 | 20240110 | 125200 | 10111553850 | 22450 | 22400 | 22450 | 22350 | 803 |
| 532 | 20240110 | 125100 | 10093555900 | 22400 | 22450 | 22500 | 22400 | 840 |
| 533 | 20240110 | 125000 | 10074694600 | 22450 | 22300 | 22500 | 22300 | 1151 |
| 534 | 20240110 | 124900 | 10048974700 | 22300 | 22450 | 22500 | 22300 | 4423 |
| 535 | 20240110 | 124800 | 9950048750 | 22500 | 22600 | 22650 | 22500 | 1451 |
| 536 | 20240110 | 124700 | 9917341300 | 22650 | 22700 | 22700 | 22550 | 4009 |
| 537 | 20240110 | 124600 | 9826502350 | 22700 | 22650 | 22750 | 22650 | 4219 |
| 538 | 20240110 | 124500 | 9730666550 | 22700 | 22600 | 22700 | 22600 | 2718 |
| 539 | 20240110 | 124400 | 9669072500 | 22600 | 22450 | 22650 | 22450 | 4572 |
| 540 | 20240110 | 124300 | 9565826850 | 22450 | 22450 | 22500 | 22450 | 740 |
| 541 | 20240110 | 124200 | 9549205200 | 22450 | 22500 | 22550 | 22450 | 1019 |
| 542 | 20240110 | 124100 | 9526270750 | 22500 | 22500 | 22550 | 22500 | 1415 |
| 543 | 20240110 | 124000 | 9494405650 | 22500 | 22400 | 22550 | 22400 | 945 |
| 544 | 20240110 | 123900 | 9473142950 | 22450 | 22400 | 22500 | 22350 | 863 |
| 545 | 20240110 | 123800 | 9453811250 | 22400 | 22450 | 22500 | 22400 | 610 |
| 546 | 20240110 | 123700 | 9440114550 | 22500 | 22400 | 22500 | 22400 | 3244 |
| 547 | 20240110 | 123600 | 9367194850 | 22400 | 22350 | 22400 | 22200 | 4813 |
| 548 | 20240110 | 123500 | 9260150350 | 22350 | 22350 | 22450 | 22250 | 1710 |
| 549 | 20240110 | 123400 | 9221946750 | 22400 | 22400 | 22450 | 22350 | 930 |
| 550 | 20240110 | 123300 | 9201107500 | 22450 | 22400 | 22450 | 22400 | 918 |
| 551 | 20240110 | 123200 | 9180532100 | 22400 | 22450 | 22500 | 22400 | 1742 |
| 552 | 20240110 | 123100 | 9141441900 | 22500 | 22450 | 22500 | 22450 | 1557 |
| 553 | 20240110 | 123000 | 9106457050 | 22500 | 22500 | 22600 | 22450 | 2150 |
| 554 | 20240110 | 122900 | 9058033350 | 22500 | 22500 | 22600 | 22500 | 2828 |
| 555 | 20240110 | 122800 | 8994272650 | 22550 | 22500 | 22550 | 22500 | 1153 |
| 556 | 20240110 | 122700 | 8968305600 | 22550 | 22500 | 22550 | 22500 | 548 |
| 557 | 20240110 | 122600 | 8955955450 | 22550 | 22450 | 22550 | 22450 | 1774 |
| 558 | 20240110 | 122500 | 8916054300 | 22500 | 22400 | 22500 | 22400 | 938 |
| 559 | 20240110 | 122400 | 8894987950 | 22450 | 22400 | 22450 | 22350 | 1396 |
| 560 | 20240110 | 122300 | 8863712350 | 22450 | 22450 | 22500 | 22400 | 1216 |
| 561 | 20240110 | 122200 | 8836426100 | 22500 | 22400 | 22500 | 22400 | 1672 |
| 562 | 20240110 | 122100 | 8798858450 | 22350 | 22350 | 22400 | 22300 | 1849 |
| 563 | 20240110 | 122000 | 8757460400 | 22350 | 22400 | 22400 | 22350 | 1033 |
| 564 | 20240110 | 121900 | 8734364200 | 22400 | 22250 | 22400 | 22200 | 1864 |
| 565 | 20240110 | 121800 | 8692709600 | 22300 | 22350 | 22350 | 22250 | 1365 |
| 566 | 20240110 | 121700 | 8662238650 | 22350 | 22350 | 22400 | 22300 | 934 |
| 567 | 20240110 | 121600 | 8641360850 | 22400 | 22150 | 22400 | 22150 | 5775 |
| 568 | 20240110 | 121500 | 8512686800 | 22200 | 22150 | 22200 | 22100 | 348 |
| 569 | 20240110 | 121400 | 8504974550 | 22150 | 22150 | 22150 | 22100 | 337 |
| 570 | 20240110 | 121300 | 8497512550 | 22200 | 22150 | 22200 | 22100 | 423 |
| 571 | 20240110 | 121200 | 8488145250 | 22200 | 22150 | 22200 | 22150 | 125 |
| 572 | 20240110 | 121100 | 8485375650 | 22150 | 22100 | 22150 | 22100 | 193 |
| 573 | 20240110 | 121000 | 8481104850 | 22100 | 22150 | 22150 | 22100 | 525 |
| 574 | 20240110 | 120900 | 8469490300 | 22200 | 22150 | 22200 | 22150 | 230 |
| 575 | 20240110 | 120800 | 8464394900 | 22150 | 22200 | 22200 | 22150 | 532 |
| 576 | 20240110 | 120700 | 8452604500 | 22200 | 22150 | 22200 | 22150 | 268 |
| 577 | 20240110 | 120600 | 8446655400 | 22200 | 22200 | 22200 | 22150 | 420 |
| 578 | 20240110 | 120500 | 8437334150 | 22200 | 22200 | 22200 | 22150 | 304 |
| 579 | 20240110 | 120400 | 8430587850 | 22200 | 22200 | 22200 | 22150 | 715 |
| 580 | 20240110 | 120300 | 8414720350 | 22200 | 22200 | 22200 | 22150 | 170 |
| 581 | 20240110 | 120200 | 8410947550 | 22200 | 22150 | 22200 | 22150 | 293 |
| 582 | 20240110 | 120100 | 8404449900 | 22150 | 22200 | 22200 | 22100 | 164 |
| 583 | 20240110 | 120000 | 8400816350 | 22200 | 22150 | 22200 | 22100 | 889 |
| 584 | 20240110 | 115900 | 8381124700 | 22150 | 22150 | 22150 | 22100 | 286 |
| 585 | 20240110 | 115800 | 8374791000 | 22150 | 22150 | 22150 | 22150 | 262 |
| 586 | 20240110 | 115700 | 8368987700 | 22150 | 22150 | 22150 | 22150 | 186 |
| 587 | 20240110 | 115600 | 8364867800 | 22150 | 22100 | 22150 | 22050 | 428 |
| 588 | 20240110 | 115500 | 8355409050 | 22150 | 22050 | 22150 | 22000 | 964 |
| 589 | 20240110 | 115400 | 8334132150 | 22050 | 22000 | 22050 | 22000 | 387 |
| 590 | 20240110 | 115300 | 8325600000 | 22050 | 22050 | 22050 | 22000 | 434 |
| 591 | 20240110 | 115200 | 8316031600 | 22050 | 22000 | 22050 | 22000 | 349 |
| 592 | 20240110 | 115100 | 8308349100 | 22000 | 22050 | 22050 | 22000 | 476 |
| 593 | 20240110 | 115000 | 8297868600 | 22050 | 22050 | 22050 | 22000 | 437 |
| 594 | 20240110 | 114900 | 8288242350 | 22050 | 22050 | 22050 | 22000 | 961 |
| 595 | 20240110 | 114800 | 8267055600 | 22050 | 22000 | 22050 | 21950 | 257 |
| 596 | 20240110 | 114700 | 8261400000 | 22000 | 22050 | 22050 | 22000 | 480 |
| 597 | 20240110 | 114600 | 8250834950 | 22050 | 22000 | 22050 | 21950 | 694 |
| 598 | 20240110 | 114500 | 8235569350 | 22000 | 22000 | 22000 | 21950 | 466 |
| 599 | 20240110 | 114400 | 8225319800 | 22000 | 22050 | 22050 | 22000 | 415 |
| 600 | 20240110 | 114300 | 8216186050 | 22050 | 22050 | 22050 | 22000 | 202 |
| 601 | 20240110 | 114200 | 8211736250 | 22050 | 22100 | 22100 | 22000 | 563 |
| 602 | 20240110 | 114100 | 8199324300 | 22050 | 22050 | 22100 | 22000 | 926 |
| 603 | 20240110 | 114000 | 8178932200 | 22100 | 22100 | 22100 | 22100 | 320 |
| 604 | 20240110 | 113900 | 8171860200 | 22100 | 22100 | 22100 | 22050 | 437 |
| 605 | 20240110 | 113800 | 8162209400 | 22100 | 22100 | 22100 | 22050 | 191 |
| 606 | 20240110 | 113700 | 8157991900 | 22100 | 22100 | 22100 | 22000 | 510 |
| 607 | 20240110 | 113600 | 8146738450 | 22150 | 22100 | 22150 | 22050 | 753 |
| 608 | 20240110 | 113500 | 8130121200 | 22100 | 22150 | 22150 | 22050 | 327 |
| 609 | 20240110 | 113400 | 8122891800 | 22150 | 22200 | 22200 | 22150 | 700 |
| 610 | 20240110 | 113300 | 8107356050 | 22200 | 22250 | 22300 | 22200 | 834 |
| 611 | 20240110 | 113200 | 8088819550 | 22300 | 22250 | 22300 | 22200 | 937 |
| 612 | 20240110 | 113100 | 8067978900 | 22250 | 22200 | 22250 | 22200 | 755 |
| 613 | 20240110 | 113000 | 8051212450 | 22200 | 22200 | 22200 | 22100 | 358 |
| 614 | 20240110 | 112900 | 8043279300 | 22200 | 22200 | 22200 | 22150 | 422 |
| 615 | 20240110 | 112800 | 8033915200 | 22200 | 22200 | 22200 | 22150 | 510 |
| 616 | 20240110 | 112700 | 8022602250 | 22200 | 22100 | 22200 | 22100 | 2107 |
| 617 | 20240110 | 112600 | 7975854650 | 22100 | 22100 | 22100 | 22050 | 479 |
| 618 | 20240110 | 112500 | 7965276500 | 22100 | 22150 | 22150 | 22100 | 456 |
| 619 | 20240110 | 112400 | 7955193950 | 22150 | 22050 | 22150 | 22050 | 310 |
| 620 | 20240110 | 112300 | 7948333500 | 22000 | 22100 | 22100 | 22000 | 372 |
| 621 | 20240110 | 112200 | 7940124850 | 22100 | 22100 | 22100 | 21950 | 939 |
| 622 | 20240110 | 112100 | 7919473100 | 22100 | 22050 | 22100 | 22050 | 227 |
| 623 | 20240110 | 112000 | 7914457800 | 22050 | 22000 | 22050 | 22000 | 623 |
| 624 | 20240110 | 111900 | 7900734450 | 22000 | 22000 | 22050 | 21950 | 354 |
| 625 | 20240110 | 111800 | 7892938650 | 22000 | 22000 | 22000 | 22000 | 579 |
| 626 | 20240110 | 111700 | 7880200650 | 22000 | 21950 | 22000 | 21950 | 441 |
| 627 | 20240110 | 111600 | 7870510650 | 22000 | 21950 | 22000 | 21900 | 1357 |
| 628 | 20240110 | 111500 | 7840752000 | 21950 | 22000 | 22050 | 21950 | 1471 |
| 629 | 20240110 | 111400 | 7808447750 | 22000 | 22050 | 22050 | 21950 | 1640 |
| 630 | 20240110 | 111300 | 7772423000 | 22050 | 22050 | 22050 | 22000 | 462 |
| 631 | 20240110 | 111200 | 7762248800 | 22050 | 22050 | 22100 | 22000 | 594 |
| 632 | 20240110 | 111100 | 7749151250 | 22000 | 22150 | 22150 | 22000 | 1863 |
| 633 | 20240110 | 111000 | 7708064650 | 22200 | 22200 | 22200 | 22150 | 567 |
| 634 | 20240110 | 110900 | 7695495700 | 22200 | 22250 | 22250 | 22200 | 432 |
| 635 | 20240110 | 110800 | 7685896600 | 22250 | 22200 | 22250 | 22200 | 392 |
| 636 | 20240110 | 110700 | 7677181550 | 22150 | 22300 | 22300 | 22150 | 1411 |
| 637 | 20240110 | 110600 | 7645821300 | 22300 | 22250 | 22300 | 22250 | 1760 |
| 638 | 20240110 | 110500 | 7606586500 | 22250 | 22250 | 22300 | 22200 | 1480 |
| 639 | 20240110 | 110400 | 7573652850 | 22200 | 22200 | 22200 | 22150 | 826 |
| 640 | 20240110 | 110300 | 7555319950 | 22200 | 22150 | 22200 | 22150 | 1571 |
| 641 | 20240110 | 110200 | 7520471900 | 22150 | 22200 | 22200 | 22100 | 1213 |
| 642 | 20240110 | 110100 | 7493602250 | 22150 | 22200 | 22200 | 22100 | 1570 |
| 643 | 20240110 | 110000 | 7458809950 | 22200 | 22250 | 22300 | 22150 | 3124 |
| 644 | 20240110 | 105900 | 7389465200 | 22250 | 22200 | 22250 | 22200 | 2137 |
| 645 | 20240110 | 105800 | 7341994150 | 22200 | 22150 | 22200 | 22150 | 2586 |
| 646 | 20240110 | 105700 | 7284710250 | 22150 | 22100 | 22150 | 22100 | 997 |
| 647 | 20240110 | 105600 | 7262633900 | 22100 | 22150 | 22150 | 22100 | 650 |
| 648 | 20240110 | 105500 | 7248254150 | 22150 | 22100 | 22150 | 22050 | 2729 |
| 649 | 20240110 | 105400 | 7187961050 | 22050 | 22050 | 22100 | 22050 | 1067 |
| 650 | 20240110 | 105300 | 7164428100 | 22050 | 22050 | 22050 | 22000 | 664 |
| 651 | 20240110 | 105200 | 7149798350 | 22050 | 22050 | 22050 | 22000 | 599 |
| 652 | 20240110 | 105100 | 7136591150 | 22050 | 22050 | 22050 | 22000 | 721 |
| 653 | 20240110 | 105000 | 7120722700 | 22050 | 22050 | 22050 | 22000 | 926 |
| 654 | 20240110 | 104900 | 7100329550 | 22000 | 22000 | 22050 | 21950 | 1205 |
| 655 | 20240110 | 104800 | 7073813250 | 22000 | 21950 | 22000 | 21950 | 364 |
| 656 | 20240110 | 104700 | 7065814500 | 21950 | 21950 | 22000 | 21950 | 450 |
| 657 | 20240110 | 104600 | 7055923650 | 21950 | 22000 | 22000 | 21950 | 2846 |
| 658 | 20240110 | 104500 | 6993385650 | 22000 | 22000 | 22000 | 22000 | 469 |
| 659 | 20240110 | 104400 | 6983067650 | 22000 | 21950 | 22000 | 21950 | 526 |
| 660 | 20240110 | 104300 | 6971503900 | 21950 | 21950 | 21950 | 21900 | 127 |
| 661 | 20240110 | 104200 | 6968718000 | 21900 | 21950 | 21950 | 21900 | 415 |
| 662 | 20240110 | 104100 | 6959618850 | 21950 | 21950 | 21950 | 21950 | 149 |
| 663 | 20240110 | 104000 | 6956348300 | 21950 | 21900 | 21950 | 21900 | 285 |
| 664 | 20240110 | 103900 | 6950096100 | 21900 | 21850 | 21950 | 21800 | 472 |
| 665 | 20240110 | 103800 | 6939782950 | 21850 | 21850 | 21850 | 21800 | 396 |
| 666 | 20240110 | 103700 | 6931135300 | 21850 | 21800 | 21850 | 21750 | 1543 |
| 667 | 20240110 | 103600 | 6897504400 | 21800 | 22000 | 22000 | 21800 | 7763 |
| 668 | 20240110 | 103500 | 6727697350 | 22050 | 21950 | 22050 | 21950 | 3743 |
| 669 | 20240110 | 103400 | 6645346000 | 22000 | 21950 | 22000 | 21950 | 413 |
| 670 | 20240110 | 103300 | 6636266950 | 22000 | 21950 | 22000 | 21900 | 880 |
| 671 | 20240110 | 103200 | 6616945800 | 21950 | 22000 | 22000 | 21950 | 864 |
| 672 | 20240110 | 103100 | 6597971250 | 22000 | 22000 | 22000 | 21950 | 988 |
| 673 | 20240110 | 103000 | 6576243850 | 22000 | 21750 | 22000 | 21750 | 2135 |
| 674 | 20240110 | 102900 | 6529427050 | 21750 | 21850 | 21900 | 21750 | 1059 |
| 675 | 20240110 | 102800 | 6506325900 | 21850 | 21950 | 21950 | 21800 | 1378 |
| 676 | 20240110 | 102700 | 6476183800 | 21950 | 21900 | 21950 | 21850 | 1738 |
| 677 | 20240110 | 102600 | 6438144400 | 21850 | 21900 | 21900 | 21850 | 920 |
| 678 | 20240110 | 102500 | 6418016150 | 21850 | 21850 | 21900 | 21800 | 2496 |
| 679 | 20240110 | 102400 | 6363430100 | 21800 | 21750 | 21800 | 21750 | 1364 |
| 680 | 20240110 | 102300 | 6333695700 | 21750 | 21750 | 21800 | 21750 | 621 |
| 681 | 20240110 | 102200 | 6320171700 | 21750 | 21750 | 21750 | 21700 | 746 |
| 682 | 20240110 | 102100 | 6303951600 | 21750 | 21700 | 21750 | 21700 | 921 |
| 683 | 20240110 | 102000 | 6283951000 | 21700 | 21650 | 21700 | 21650 | 2609 |
| 684 | 20240110 | 101900 | 6227377250 | 21600 | 21650 | 21700 | 21550 | 1467 |
| 685 | 20240110 | 101800 | 6195622650 | 21650 | 21600 | 21700 | 21600 | 883 |
| 686 | 20240110 | 101700 | 6176513550 | 21600 | 21500 | 21600 | 21500 | 160 |
| 687 | 20240110 | 101600 | 6173060900 | 21550 | 21550 | 21550 | 21500 | 1265 |
| 688 | 20240110 | 101500 | 6145803750 | 21550 | 21550 | 21550 | 21500 | 109 |
| 689 | 20240110 | 101400 | 6143454850 | 21550 | 21500 | 21550 | 21500 | 147 |
| 690 | 20240110 | 101300 | 6140292400 | 21450 | 21550 | 21550 | 21400 | 1399 |
| 691 | 20240110 | 101200 | 6110246600 | 21550 | 21550 | 21600 | 21550 | 207 |
| 692 | 20240110 | 101100 | 6105783300 | 21500 | 21600 | 21600 | 21500 | 437 |
| 693 | 20240110 | 101000 | 6096368500 | 21600 | 21550 | 21600 | 21550 | 184 |
| 694 | 20240110 | 100900 | 6092398850 | 21500 | 21550 | 21550 | 21500 | 1167 |
| 695 | 20240110 | 100800 | 6067256050 | 21550 | 21400 | 21550 | 21400 | 414 |
| 696 | 20240110 | 100700 | 6058374050 | 21400 | 21550 | 21600 | 21400 | 8246 |
| 697 | 20240110 | 100600 | 5881491400 | 21550 | 21600 | 21600 | 21550 | 2605 |
| 698 | 20240110 | 100500 | 5825264850 | 21550 | 21550 | 21600 | 21550 | 422 |
| 699 | 20240110 | 100400 | 5816151800 | 21550 | 21450 | 21550 | 21450 | 617 |
| 700 | 20240110 | 100300 | 5802896050 | 21450 | 21500 | 21500 | 21450 | 1148 |
| 701 | 20240110 | 100200 | 5778265800 | 21450 | 21500 | 21500 | 21450 | 839 |
| 702 | 20240110 | 100100 | 5760248850 | 21500 | 21550 | 21600 | 21500 | 2427 |
| 703 | 20240110 | 100000 | 5708013850 | 21600 | 21600 | 21650 | 21600 | 479 |
| 704 | 20240110 | 095900 | 5697659350 | 21600 | 21650 | 21650 | 21550 | 807 |
| 705 | 20240110 | 095800 | 5680223750 | 21650 | 21650 | 21700 | 21650 | 762 |
| 706 | 20240110 | 095700 | 5663711400 | 21650 | 21700 | 21700 | 21650 | 857 |
| 707 | 20240110 | 095600 | 5645152750 | 21700 | 21650 | 21700 | 21650 | 1556 |
| 708 | 20240110 | 095500 | 5611410650 | 21650 | 21550 | 21650 | 21550 | 3535 |
| 709 | 20240110 | 095400 | 5535005750 | 21550 | 21450 | 21550 | 21450 | 772 |
| 710 | 20240110 | 095300 | 5518433650 | 21450 | 21550 | 21550 | 21450 | 2159 |
| 711 | 20240110 | 095200 | 5471971800 | 21550 | 21550 | 21550 | 21500 | 387 |
| 712 | 20240110 | 095100 | 5463643250 | 21500 | 21500 | 21500 | 21500 | 817 |
| 713 | 20240110 | 095000 | 5446077750 | 21550 | 21500 | 21550 | 21450 | 702 |
| 714 | 20240110 | 094900 | 5430990150 | 21450 | 21400 | 21450 | 21400 | 477 |
| 715 | 20240110 | 094800 | 5420772250 | 21350 | 21500 | 21550 | 21350 | 1249 |
| 716 | 20240110 | 094700 | 5394015750 | 21450 | 21450 | 21500 | 21450 | 461 |
| 717 | 20240110 | 094600 | 5384126250 | 21450 | 21550 | 21550 | 21450 | 1157 |
| 718 | 20240110 | 094500 | 5359237850 | 21550 | 21500 | 21550 | 21450 | 336 |
| 719 | 20240110 | 094400 | 5352018350 | 21450 | 21450 | 21500 | 21400 | 523 |
| 720 | 20240110 | 094300 | 5340811350 | 21450 | 21550 | 21550 | 21400 | 1713 |
| 721 | 20240110 | 094200 | 5304017100 | 21600 | 21600 | 21600 | 21550 | 935 |
| 722 | 20240110 | 094100 | 5283861950 | 21600 | 21650 | 21700 | 21550 | 1311 |
| 723 | 20240110 | 094000 | 5255510750 | 21650 | 21550 | 21650 | 21550 | 1049 |
| 724 | 20240110 | 093900 | 5232847550 | 21600 | 21500 | 21600 | 21400 | 3342 |
| 725 | 20240110 | 093800 | 5161060650 | 21500 | 21500 | 21500 | 21450 | 692 |
| 726 | 20240110 | 093700 | 5146208600 | 21500 | 21550 | 21550 | 21450 | 842 |
| 727 | 20240110 | 093600 | 5128119450 | 21550 | 21350 | 21550 | 21300 | 2817 |
| 728 | 20240110 | 093500 | 5067910200 | 21300 | 21300 | 21350 | 21250 | 1692 |
| 729 | 20240110 | 093400 | 5031813900 | 21300 | 21250 | 21300 | 21200 | 1813 |
| 730 | 20240110 | 093300 | 4993309000 | 21250 | 21350 | 21350 | 21250 | 3865 |
| 731 | 20240110 | 093200 | 4911115850 | 21300 | 21300 | 21350 | 21250 | 1075 |
| 732 | 20240110 | 093100 | 4888225150 | 21250 | 21400 | 21400 | 21250 | 6569 |
| 733 | 20240110 | 093000 | 4748120550 | 21400 | 21500 | 21600 | 21400 | 3758 |
| 734 | 20240110 | 092900 | 4667574550 | 21550 | 21450 | 21600 | 21450 | 1519 |
| 735 | 20240110 | 092800 | 4634914800 | 21450 | 21500 | 21550 | 21450 | 2710 |
| 736 | 20240110 | 092700 | 4576666000 | 21500 | 21550 | 21550 | 21500 | 4766 |
| 737 | 20240110 | 092600 | 4474158850 | 21550 | 21650 | 21650 | 21550 | 1744 |
| 738 | 20240110 | 092500 | 4436514250 | 21600 | 21800 | 21800 | 21600 | 2692 |
| 739 | 20240110 | 092400 | 4378058050 | 21800 | 21600 | 21800 | 21550 | 3210 |
| 740 | 20240110 | 092300 | 4308396950 | 21600 | 21600 | 21650 | 21550 | 1480 |
| 741 | 20240110 | 092200 | 4276418850 | 21600 | 21550 | 21600 | 21500 | 2090 |
| 742 | 20240110 | 092100 | 4231430500 | 21500 | 21500 | 21700 | 21450 | 8954 |
| 743 | 20240110 | 092000 | 4038162850 | 21500 | 21200 | 21500 | 21100 | 4801 |
| 744 | 20240110 | 091900 | 3935331650 | 21150 | 21050 | 21150 | 20950 | 9380 |
| 745 | 20240110 | 091800 | 3737725700 | 21100 | 21050 | 21100 | 20900 | 8408 |
| 746 | 20240110 | 091700 | 3561211300 | 21050 | 21000 | 21100 | 20850 | 7414 |
| 747 | 20240110 | 091600 | 3405505800 | 21000 | 21200 | 21350 | 20800 | 32289 |
| 748 | 20240110 | 091500 | 2726884850 | 21200 | 21550 | 21550 | 21200 | 23450 |
| 749 | 20240110 | 091400 | 2226822600 | 21500 | 21500 | 21550 | 21450 | 3732 |
| 750 | 20240110 | 091300 | 2146564250 | 21450 | 21350 | 21500 | 21300 | 4587 |
| 751 | 20240110 | 091200 | 2048390600 | 21350 | 21350 | 21400 | 21250 | 2698 |
| 752 | 20240110 | 091100 | 1990822550 | 21250 | 21350 | 21400 | 21200 | 8717 |
| 753 | 20240110 | 091000 | 1805258400 | 21350 | 21450 | 21500 | 21300 | 10473 |
| 754 | 20240110 | 090900 | 1581436050 | 21400 | 21450 | 21500 | 21400 | 4050 |
| 755 | 20240110 | 090800 | 1494590000 | 21450 | 21550 | 21550 | 21400 | 12351 |
| 756 | 20240110 | 090700 | 1229294750 | 21550 | 21650 | 21650 | 21550 | 3151 |
| 757 | 20240110 | 090600 | 1161281950 | 21650 | 21850 | 21850 | 21650 | 4864 |
| 758 | 20240110 | 090500 | 1055576700 | 21800 | 21700 | 21850 | 21650 | 3755 |
| 759 | 20240110 | 090400 | 973981050 | 21700 | 21650 | 21700 | 21550 | 8078 |
| 760 | 20240110 | 090300 | 799296150 | 21700 | 21450 | 21700 | 21400 | 6429 |
| 761 | 20240110 | 090200 | 660862400 | 21400 | 21750 | 21800 | 21400 | 12897 |
| 762 | 20240110 | 090100 | 382267100 | 21750 | 22050 | 22200 | 21750 | 7245 |
| 763 | 20240110 | 090000 | 223591500 | 22050 | 22700 | 22700 | 22050 | 9877 |