35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 200100 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 4185 |
| 3 | 20240110 | 200000 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20240110 | 195900 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20240110 | 195800 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20240110 | 195700 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20240110 | 195600 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20240110 | 195500 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20240110 | 195400 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20240110 | 195300 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20240110 | 195200 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20240110 | 195100 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20240110 | 195000 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20240110 | 194900 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20240110 | 194800 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20240110 | 194700 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20240110 | 194600 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20240110 | 194500 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20240110 | 194400 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20240110 | 194300 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20240110 | 194200 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20240110 | 194100 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20240110 | 194000 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20240110 | 193900 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20240110 | 193800 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20240110 | 193700 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20240110 | 193600 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20240110 | 193500 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20240110 | 193400 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20240110 | 193300 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20240110 | 193200 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20240110 | 193100 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 4185 |
| 33 | 20240110 | 193000 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20240110 | 192900 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20240110 | 192800 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20240110 | 192700 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20240110 | 192600 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20240110 | 192500 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20240110 | 192400 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20240110 | 192300 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20240110 | 192200 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20240110 | 192100 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20240110 | 192000 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20240110 | 191900 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20240110 | 191800 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20240110 | 191700 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20240110 | 191600 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20240110 | 191500 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20240110 | 191400 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20240110 | 191300 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20240110 | 191200 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20240110 | 191100 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20240110 | 191000 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20240110 | 190900 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20240110 | 190800 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20240110 | 190700 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20240110 | 190600 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20240110 | 190500 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20240110 | 190400 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20240110 | 190300 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20240110 | 190200 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20240110 | 190100 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 4185 |
| 63 | 20240110 | 190000 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20240110 | 185900 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20240110 | 185800 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20240110 | 185700 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20240110 | 185600 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20240110 | 185500 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20240110 | 185400 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20240110 | 185300 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20240110 | 185200 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20240110 | 185100 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20240110 | 185000 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20240110 | 184900 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20240110 | 184800 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20240110 | 184700 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20240110 | 184600 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20240110 | 184500 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20240110 | 184400 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20240110 | 184300 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20240110 | 184200 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20240110 | 184100 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20240110 | 184000 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20240110 | 183900 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20240110 | 183800 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20240110 | 183700 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20240110 | 183600 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20240110 | 183500 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20240110 | 183400 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20240110 | 183300 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20240110 | 183200 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20240110 | 183100 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 4185 |
| 93 | 20240110 | 183000 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20240110 | 182900 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20240110 | 182800 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20240110 | 182700 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20240110 | 182600 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20240110 | 182500 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20240110 | 182400 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20240110 | 182300 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20240110 | 182200 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20240110 | 182100 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20240110 | 182000 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20240110 | 181900 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20240110 | 181800 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20240110 | 181700 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20240110 | 181600 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20240110 | 181500 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20240110 | 181400 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20240110 | 181300 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20240110 | 181200 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20240110 | 181100 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20240110 | 181000 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20240110 | 180900 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20240110 | 180800 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20240110 | 180700 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20240110 | 180600 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20240110 | 180500 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20240110 | 180400 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20240110 | 180300 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20240110 | 180200 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20240110 | 180100 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 4185 |
| 123 | 20240110 | 180000 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20240110 | 175900 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20240110 | 175800 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20240110 | 175700 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20240110 | 175600 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20240110 | 175500 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20240110 | 175400 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20240110 | 175300 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20240110 | 175200 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20240110 | 175100 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20240110 | 175000 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20240110 | 174900 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20240110 | 174800 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20240110 | 174700 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20240110 | 174600 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20240110 | 174500 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20240110 | 174400 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20240110 | 174300 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20240110 | 174200 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20240110 | 174100 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20240110 | 174000 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20240110 | 173900 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20240110 | 173800 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20240110 | 173700 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20240110 | 173600 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20240110 | 173500 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20240110 | 173400 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20240110 | 173300 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20240110 | 173200 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20240110 | 173100 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 4185 |
| 153 | 20240110 | 173000 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20240110 | 172900 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20240110 | 172800 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20240110 | 172700 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20240110 | 172600 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20240110 | 172500 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20240110 | 172400 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20240110 | 172300 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20240110 | 172200 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20240110 | 172100 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20240110 | 172000 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20240110 | 171900 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20240110 | 171800 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20240110 | 171700 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20240110 | 171600 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20240110 | 171500 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20240110 | 171400 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20240110 | 171300 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20240110 | 171200 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20240110 | 171100 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20240110 | 171000 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20240110 | 170900 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20240110 | 170800 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20240110 | 170700 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20240110 | 170600 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20240110 | 170500 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20240110 | 170400 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20240110 | 170300 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20240110 | 170200 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20240110 | 170100 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 4185 |
| 183 | 20240110 | 170000 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20240110 | 165900 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20240110 | 165800 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20240110 | 165700 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20240110 | 165600 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20240110 | 165500 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20240110 | 165400 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20240110 | 165300 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20240110 | 165200 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20240110 | 165100 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20240110 | 165000 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20240110 | 164900 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20240110 | 164800 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20240110 | 164700 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 197 | 20240110 | 164600 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 198 | 20240110 | 164500 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 199 | 20240110 | 164400 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 200 | 20240110 | 164300 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 201 | 20240110 | 164200 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 202 | 20240110 | 164100 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 203 | 20240110 | 164000 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 204 | 20240110 | 163900 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 205 | 20240110 | 163800 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 206 | 20240110 | 163700 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 207 | 20240110 | 163600 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 208 | 20240110 | 163500 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 209 | 20240110 | 163400 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 210 | 20240110 | 163300 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 211 | 20240110 | 163200 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 212 | 20240110 | 163100 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 4185 |
| 213 | 20240110 | 163000 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 214 | 20240110 | 162900 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 215 | 20240110 | 162800 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 216 | 20240110 | 162700 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 217 | 20240110 | 162600 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 218 | 20240110 | 162500 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 219 | 20240110 | 162400 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 220 | 20240110 | 162300 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 221 | 20240110 | 162200 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 222 | 20240110 | 162100 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 223 | 20240110 | 162000 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 224 | 20240110 | 161900 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 225 | 20240110 | 161800 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 226 | 20240110 | 161700 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 227 | 20240110 | 161600 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 228 | 20240110 | 161500 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 229 | 20240110 | 161400 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 230 | 20240110 | 161300 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 231 | 20240110 | 161200 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 232 | 20240110 | 161100 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 233 | 20240110 | 161000 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 234 | 20240110 | 160900 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 235 | 20240110 | 160800 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 236 | 20240110 | 160700 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 237 | 20240110 | 160600 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 238 | 20240110 | 160500 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 239 | 20240110 | 160400 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 240 | 20240110 | 160300 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 241 | 20240110 | 160200 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 242 | 20240110 | 160100 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 4185 |
| 243 | 20240110 | 160000 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 244 | 20240110 | 155900 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 245 | 20240110 | 155800 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 246 | 20240110 | 155700 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 247 | 20240110 | 155600 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 248 | 20240110 | 155500 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 249 | 20240110 | 155400 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 250 | 20240110 | 155300 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 251 | 20240110 | 155200 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 252 | 20240110 | 155100 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 253 | 20240110 | 155000 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 254 | 20240110 | 154900 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 255 | 20240110 | 154800 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 256 | 20240110 | 154700 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 257 | 20240110 | 154600 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 258 | 20240110 | 154500 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 259 | 20240110 | 154400 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 260 | 20240110 | 154300 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 261 | 20240110 | 154200 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 262 | 20240110 | 154100 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 263 | 20240110 | 154000 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 264 | 20240110 | 153900 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 265 | 20240110 | 153800 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 266 | 20240110 | 153700 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 267 | 20240110 | 153600 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 268 | 20240110 | 153500 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 269 | 20240110 | 153400 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 270 | 20240110 | 153300 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 271 | 20240110 | 153200 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 272 | 20240110 | 153100 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 4185 |
| 273 | 20240110 | 153000 | 8140871400 | 22950 | 22950 | 22950 | 22950 | 4185 |
| 274 | 20240110 | 152900 | 8044825650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 275 | 20240110 | 152800 | 8044825650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 276 | 20240110 | 152700 | 8044825650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 277 | 20240110 | 152600 | 8044825650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 278 | 20240110 | 152500 | 8044825650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 279 | 20240110 | 152400 | 8044825650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 280 | 20240110 | 152300 | 8044825650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 281 | 20240110 | 152200 | 8044825650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 282 | 20240110 | 152100 | 8044825650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 283 | 20240110 | 152000 | 8044825650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 284 | 20240110 | 151900 | 8044825650 | 22850 | 22900 | 22900 | 22850 | 1538 |
| 285 | 20240110 | 151800 | 8009663450 | 22900 | 22850 | 22900 | 22850 | 584 |
| 286 | 20240110 | 151700 | 7996292800 | 22850 | 22900 | 22900 | 22850 | 325 |
| 287 | 20240110 | 151600 | 7988865550 | 22900 | 22850 | 22900 | 22850 | 29 |
| 288 | 20240110 | 151500 | 7988202500 | 22850 | 22900 | 22900 | 22850 | 730 |
| 289 | 20240110 | 151400 | 7971516050 | 22900 | 22850 | 22900 | 22850 | 209 |
| 290 | 20240110 | 151300 | 7966730400 | 22850 | 22850 | 22900 | 22850 | 283 |
| 291 | 20240110 | 151200 | 7960260200 | 22850 | 22900 | 22900 | 22850 | 415 |
| 292 | 20240110 | 151100 | 7950767250 | 22900 | 22900 | 22900 | 22850 | 916 |
| 293 | 20240110 | 151000 | 7929814850 | 22900 | 22900 | 22950 | 22900 | 321 |
| 294 | 20240110 | 150900 | 7922461750 | 22900 | 22950 | 22950 | 22900 | 37 |
| 295 | 20240110 | 150800 | 7921613650 | 22950 | 22950 | 23000 | 22900 | 1660 |
| 296 | 20240110 | 150700 | 7883444900 | 22950 | 22900 | 22950 | 22850 | 1747 |
| 297 | 20240110 | 150600 | 7843382950 | 22900 | 22900 | 22900 | 22850 | 123 |
| 298 | 20240110 | 150500 | 7840566400 | 22900 | 22800 | 22900 | 22800 | 313 |
| 299 | 20240110 | 150400 | 7833412250 | 22800 | 22850 | 22900 | 22800 | 978 |
| 300 | 20240110 | 150300 | 7811064950 | 22850 | 22850 | 22900 | 22850 | 229 |
| 301 | 20240110 | 150200 | 7805831350 | 22900 | 22850 | 22900 | 22850 | 116 |
| 302 | 20240110 | 150100 | 7803175150 | 22850 | 22850 | 22850 | 22850 | 514 |
| 303 | 20240110 | 150000 | 7791430250 | 22800 | 22800 | 22800 | 22750 | 2088 |
| 304 | 20240110 | 145900 | 7743825150 | 22850 | 22750 | 22850 | 22750 | 2288 |
| 305 | 20240110 | 145800 | 7691665000 | 22750 | 22750 | 22750 | 22700 | 203 |
| 306 | 20240110 | 145700 | 7687047100 | 22750 | 22750 | 22750 | 22700 | 282 |
| 307 | 20240110 | 145600 | 7680631700 | 22750 | 22750 | 22800 | 22700 | 997 |
| 308 | 20240110 | 145500 | 7657931300 | 22750 | 22750 | 22850 | 22750 | 619 |
| 309 | 20240110 | 145400 | 7643828600 | 22750 | 22650 | 22750 | 22650 | 1934 |
| 310 | 20240110 | 145300 | 7599918150 | 22650 | 22650 | 22650 | 22650 | 8 |
| 311 | 20240110 | 145200 | 7599736950 | 22650 | 22550 | 22650 | 22550 | 215 |
| 312 | 20240110 | 145100 | 7594886300 | 22650 | 22600 | 22650 | 22550 | 991 |
| 313 | 20240110 | 145000 | 7572504200 | 22650 | 22700 | 22700 | 22600 | 1807 |
| 314 | 20240110 | 144900 | 7531592750 | 22750 | 22700 | 22750 | 22650 | 637 |
| 315 | 20240110 | 144800 | 7517144700 | 22700 | 22700 | 22750 | 22700 | 396 |
| 316 | 20240110 | 144700 | 7508153650 | 22700 | 22750 | 22750 | 22700 | 122 |
| 317 | 20240110 | 144600 | 7505384100 | 22750 | 22750 | 22750 | 22750 | 4 |
| 318 | 20240110 | 144500 | 7505293100 | 22700 | 22750 | 22750 | 22700 | 219 |
| 319 | 20240110 | 144400 | 7500321600 | 22750 | 22750 | 22750 | 22750 | 235 |
| 320 | 20240110 | 144300 | 7494975350 | 22750 | 22800 | 22800 | 22700 | 173 |
| 321 | 20240110 | 144200 | 7491039450 | 22750 | 22750 | 22800 | 22750 | 289 |
| 322 | 20240110 | 144100 | 7484464450 | 22750 | 22750 | 22850 | 22750 | 421 |
| 323 | 20240110 | 144000 | 7474869500 | 22750 | 22750 | 22800 | 22750 | 85 |
| 324 | 20240110 | 143900 | 7472935600 | 22750 | 22750 | 22800 | 22750 | 175 |
| 325 | 20240110 | 143800 | 7468954200 | 22750 | 22750 | 22800 | 22700 | 515 |
| 326 | 20240110 | 143700 | 7457240600 | 22750 | 22750 | 22800 | 22750 | 670 |
| 327 | 20240110 | 143600 | 7441998000 | 22750 | 22800 | 22800 | 22750 | 143 |
| 328 | 20240110 | 143500 | 7438744000 | 22750 | 22750 | 22800 | 22750 | 155 |
| 329 | 20240110 | 143400 | 7435217300 | 22750 | 22750 | 22850 | 22750 | 98 |
| 330 | 20240110 | 143300 | 7432986900 | 22800 | 22800 | 22850 | 22750 | 525 |
| 331 | 20240110 | 143200 | 7421017450 | 22800 | 22800 | 22850 | 22800 | 139 |
| 332 | 20240110 | 143100 | 7417848100 | 22750 | 22750 | 22800 | 22750 | 1390 |
| 333 | 20240110 | 143000 | 7386225500 | 22700 | 22650 | 22750 | 22650 | 77 |
| 334 | 20240110 | 142900 | 7384476050 | 22700 | 22700 | 22750 | 22700 | 839 |
| 335 | 20240110 | 142800 | 7365429450 | 22750 | 22800 | 22850 | 22700 | 2461 |
| 336 | 20240110 | 142700 | 7309398400 | 22800 | 22850 | 22850 | 22800 | 232 |
| 337 | 20240110 | 142600 | 7304108700 | 22850 | 22850 | 22850 | 22850 | 263 |
| 338 | 20240110 | 142500 | 7298099150 | 22800 | 22800 | 22850 | 22800 | 1219 |
| 339 | 20240110 | 142400 | 7270303050 | 22850 | 22900 | 22900 | 22800 | 1657 |
| 340 | 20240110 | 142300 | 7232393350 | 22900 | 22900 | 22950 | 22900 | 1065 |
| 341 | 20240110 | 142200 | 7208004750 | 22900 | 22950 | 22950 | 22900 | 145 |
| 342 | 20240110 | 142100 | 7204677100 | 22950 | 22950 | 22950 | 22950 | 5 |
| 343 | 20240110 | 142000 | 7204562350 | 22950 | 22900 | 22950 | 22900 | 546 |
| 344 | 20240110 | 141900 | 7192031800 | 22900 | 22900 | 22950 | 22900 | 551 |
| 345 | 20240110 | 141800 | 7179406150 | 22900 | 22900 | 22950 | 22900 | 309 |
| 346 | 20240110 | 141700 | 7172323350 | 22900 | 22950 | 22950 | 22900 | 203 |
| 347 | 20240110 | 141600 | 7167670500 | 22950 | 22950 | 22950 | 22950 | 74 |
| 348 | 20240110 | 141500 | 7165972200 | 22900 | 22950 | 22950 | 22900 | 555 |
| 349 | 20240110 | 141400 | 7153261450 | 22900 | 22950 | 22950 | 22900 | 43 |
| 350 | 20240110 | 141300 | 7152275500 | 22950 | 22950 | 22950 | 22900 | 1743 |
| 351 | 20240110 | 141200 | 7112283650 | 22950 | 22950 | 22950 | 22900 | 856 |
| 352 | 20240110 | 141100 | 7092638550 | 22950 | 22950 | 23000 | 22950 | 889 |
| 353 | 20240110 | 141000 | 7072207300 | 23000 | 22950 | 23000 | 22950 | 231 |
| 354 | 20240110 | 140900 | 7066904600 | 22950 | 23050 | 23050 | 22950 | 451 |
| 355 | 20240110 | 140800 | 7056532350 | 23000 | 23050 | 23050 | 23000 | 460 |
| 356 | 20240110 | 140700 | 7045948700 | 23050 | 23000 | 23050 | 22950 | 1324 |
| 357 | 20240110 | 140600 | 7015474550 | 23000 | 23000 | 23050 | 23000 | 258 |
| 358 | 20240110 | 140500 | 7009539400 | 23000 | 22950 | 23100 | 22950 | 1516 |
| 359 | 20240110 | 140400 | 6974667050 | 23000 | 22950 | 23000 | 22950 | 962 |
| 360 | 20240110 | 140300 | 6952588750 | 22950 | 22950 | 22950 | 22950 | 68 |
| 361 | 20240110 | 140200 | 6951028150 | 22950 | 22950 | 22950 | 22950 | 400 |
| 362 | 20240110 | 140100 | 6941848150 | 22950 | 22900 | 22950 | 22900 | 15 |
| 363 | 20240110 | 140000 | 6941504150 | 22900 | 22900 | 22950 | 22900 | 324 |
| 364 | 20240110 | 135900 | 6934084500 | 22900 | 22900 | 22900 | 22850 | 1761 |
| 365 | 20240110 | 135800 | 6893822400 | 22900 | 22950 | 22950 | 22900 | 190 |
| 366 | 20240110 | 135700 | 6889469000 | 22950 | 22950 | 22950 | 22950 | 142 |
| 367 | 20240110 | 135600 | 6886210100 | 22950 | 22900 | 22950 | 22900 | 224 |
| 368 | 20240110 | 135500 | 6881080350 | 22950 | 22950 | 23000 | 22950 | 714 |
| 369 | 20240110 | 135400 | 6864693800 | 22950 | 23000 | 23050 | 22950 | 1231 |
| 370 | 20240110 | 135300 | 6836380800 | 23000 | 23050 | 23050 | 23000 | 166 |
| 371 | 20240110 | 135200 | 6832562300 | 23000 | 23050 | 23050 | 23000 | 228 |
| 372 | 20240110 | 135100 | 6827310200 | 23050 | 23050 | 23100 | 23000 | 195 |
| 373 | 20240110 | 135000 | 6822814900 | 23050 | 23100 | 23100 | 23000 | 388 |
| 374 | 20240110 | 134900 | 6813872150 | 23100 | 23050 | 23100 | 23050 | 616 |
| 375 | 20240110 | 134800 | 6799662050 | 23050 | 23100 | 23150 | 23050 | 1591 |
| 376 | 20240110 | 134700 | 6762947800 | 23100 | 23050 | 23100 | 23000 | 1064 |
| 377 | 20240110 | 134600 | 6738412550 | 23100 | 22950 | 23100 | 22950 | 1640 |
| 378 | 20240110 | 134500 | 6700661750 | 22950 | 22950 | 22950 | 22950 | 422 |
| 379 | 20240110 | 134400 | 6690976850 | 22900 | 22900 | 22950 | 22900 | 526 |
| 380 | 20240110 | 134300 | 6678906300 | 22900 | 22950 | 22950 | 22900 | 209 |
| 381 | 20240110 | 134200 | 6674112600 | 22900 | 22900 | 22900 | 22850 | 42 |
| 382 | 20240110 | 134100 | 6673152300 | 22900 | 22950 | 22950 | 22850 | 211 |
| 383 | 20240110 | 134000 | 6668322150 | 22950 | 22950 | 22950 | 22900 | 283 |
| 384 | 20240110 | 133900 | 6661827450 | 22950 | 22900 | 22950 | 22850 | 136 |
| 385 | 20240110 | 133800 | 6658713750 | 22900 | 22950 | 22950 | 22850 | 123 |
| 386 | 20240110 | 133700 | 6655899750 | 22950 | 22950 | 22950 | 22950 | 18 |
| 387 | 20240110 | 133600 | 6655486650 | 22900 | 22900 | 22950 | 22900 | 159 |
| 388 | 20240110 | 133500 | 6651843300 | 22900 | 22800 | 22900 | 22800 | 651 |
| 389 | 20240110 | 133400 | 6636963250 | 22800 | 22850 | 22850 | 22800 | 463 |
| 390 | 20240110 | 133300 | 6626401400 | 22800 | 22850 | 22850 | 22800 | 681 |
| 391 | 20240110 | 133200 | 6610867200 | 22850 | 22750 | 22850 | 22750 | 386 |
| 392 | 20240110 | 133100 | 6602066800 | 22800 | 22800 | 22850 | 22800 | 1372 |
| 393 | 20240110 | 133000 | 6570774850 | 22850 | 22850 | 22900 | 22850 | 869 |
| 394 | 20240110 | 132900 | 6550918050 | 22900 | 22900 | 22900 | 22850 | 629 |
| 395 | 20240110 | 132800 | 6536517150 | 22900 | 22950 | 22950 | 22900 | 504 |
| 396 | 20240110 | 132700 | 6524974850 | 22950 | 23000 | 23000 | 22950 | 1414 |
| 397 | 20240110 | 132600 | 6492492650 | 22950 | 23000 | 23050 | 22950 | 2835 |
| 398 | 20240110 | 132500 | 6427281650 | 23000 | 23050 | 23050 | 23000 | 1856 |
| 399 | 20240110 | 132400 | 6384578250 | 23050 | 23100 | 23150 | 23000 | 2777 |
| 400 | 20240110 | 132300 | 6320517800 | 23100 | 23150 | 23150 | 23050 | 3236 |
| 401 | 20240110 | 132200 | 6245820750 | 23150 | 23100 | 23250 | 23050 | 13424 |
| 402 | 20240110 | 132100 | 5934777200 | 23100 | 22900 | 23500 | 22900 | 57305 |
| 403 | 20240110 | 132000 | 4607215550 | 22850 | 22800 | 22850 | 22800 | 1840 |
| 404 | 20240110 | 131900 | 4565189900 | 22800 | 22800 | 22800 | 22750 | 1362 |
| 405 | 20240110 | 131800 | 4534136950 | 22800 | 22800 | 22800 | 22800 | 239 |
| 406 | 20240110 | 131700 | 4528687750 | 22800 | 22750 | 22800 | 22750 | 3157 |
| 407 | 20240110 | 131600 | 4456712850 | 22750 | 22750 | 22750 | 22750 | 167 |
| 408 | 20240110 | 131500 | 4452913600 | 22800 | 22750 | 22800 | 22750 | 98 |
| 409 | 20240110 | 131400 | 4450683300 | 22750 | 22750 | 22750 | 22750 | 801 |
| 410 | 20240110 | 131300 | 4432460550 | 22750 | 22750 | 22750 | 22750 | 52 |
| 411 | 20240110 | 131200 | 4431277550 | 22750 | 22700 | 22750 | 22700 | 29 |
| 412 | 20240110 | 131100 | 4430617950 | 22700 | 22700 | 22700 | 22700 | 77 |
| 413 | 20240110 | 131000 | 4428870050 | 22700 | 22700 | 22700 | 22650 | 73 |
| 414 | 20240110 | 130900 | 4427213400 | 22700 | 22700 | 22700 | 22700 | 69 |
| 415 | 20240110 | 130800 | 4425647100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 416 | 20240110 | 130700 | 4425647100 | 22700 | 22700 | 22700 | 22700 | 20 |
| 417 | 20240110 | 130600 | 4425193100 | 22700 | 22700 | 22700 | 22700 | 119 |
| 418 | 20240110 | 130500 | 4422491800 | 22700 | 22700 | 22700 | 22700 | 269 |
| 419 | 20240110 | 130400 | 4416385500 | 22750 | 22700 | 22750 | 22700 | 250 |
| 420 | 20240110 | 130300 | 4410698050 | 22750 | 22650 | 22750 | 22650 | 16 |
| 421 | 20240110 | 130200 | 4410334550 | 22700 | 22700 | 22700 | 22700 | 391 |
| 422 | 20240110 | 130100 | 4401458850 | 22700 | 22700 | 22700 | 22700 | 132 |
| 423 | 20240110 | 130000 | 4398462450 | 22700 | 22700 | 22700 | 22700 | 686 |
| 424 | 20240110 | 125900 | 4382890250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 425 | 20240110 | 125800 | 4382890250 | 22700 | 22650 | 22700 | 22650 | 597 |
| 426 | 20240110 | 125700 | 4369367700 | 22650 | 22700 | 22700 | 22650 | 16 |
| 427 | 20240110 | 125600 | 4369004550 | 22650 | 22650 | 22700 | 22650 | 103 |
| 428 | 20240110 | 125500 | 4366671550 | 22650 | 22650 | 22700 | 22650 | 31 |
| 429 | 20240110 | 125400 | 4365968600 | 22650 | 22650 | 22700 | 22650 | 26 |
| 430 | 20240110 | 125300 | 4365379400 | 22650 | 22650 | 22650 | 22650 | 105 |
| 431 | 20240110 | 125200 | 4363001150 | 22650 | 22650 | 22650 | 22650 | 130 |
| 432 | 20240110 | 125100 | 4360056650 | 22650 | 22650 | 22700 | 22650 | 350 |
| 433 | 20240110 | 125000 | 4352113650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 434 | 20240110 | 124900 | 4352113650 | 22650 | 22650 | 22650 | 22650 | 74 |
| 435 | 20240110 | 124800 | 4350437550 | 22700 | 22700 | 22700 | 22700 | 117 |
| 436 | 20240110 | 124700 | 4347781650 | 22700 | 22700 | 22700 | 22700 | 40 |
| 437 | 20240110 | 124600 | 4346873650 | 22650 | 22650 | 22650 | 22650 | 10 |
| 438 | 20240110 | 124500 | 4346647150 | 22700 | 22700 | 22700 | 22700 | 8 |
| 439 | 20240110 | 124400 | 4346465550 | 22650 | 22700 | 22700 | 22650 | 702 |
| 440 | 20240110 | 124300 | 4330555250 | 22700 | 22750 | 22750 | 22700 | 996 |
| 441 | 20240110 | 124200 | 4307942050 | 22700 | 22750 | 22750 | 22700 | 32 |
| 442 | 20240110 | 124100 | 4307215350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 443 | 20240110 | 124000 | 4307215350 | 22700 | 22700 | 22700 | 22700 | 640 |
| 444 | 20240110 | 123900 | 4292687350 | 22650 | 22700 | 22700 | 22650 | 112 |
| 445 | 20240110 | 123800 | 4290145250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 446 | 20240110 | 123700 | 4290145250 | 22700 | 22700 | 22700 | 22700 | 143 |
| 447 | 20240110 | 123600 | 4286899150 | 22700 | 22700 | 22700 | 22700 | 42 |
| 448 | 20240110 | 123500 | 4285945750 | 22700 | 22700 | 22700 | 22700 | 93 |
| 449 | 20240110 | 123400 | 4283834650 | 22700 | 22650 | 22700 | 22650 | 867 |
| 450 | 20240110 | 123300 | 4264155850 | 22700 | 22650 | 22700 | 22650 | 4 |
| 451 | 20240110 | 123200 | 4264065200 | 22700 | 22650 | 22700 | 22650 | 36 |
| 452 | 20240110 | 123100 | 4263249500 | 22650 | 22650 | 22650 | 22650 | 862 |
| 453 | 20240110 | 123000 | 4243725200 | 22650 | 22650 | 22650 | 22650 | 4 |
| 454 | 20240110 | 122900 | 4243634600 | 22700 | 22700 | 22700 | 22700 | 37 |
| 455 | 20240110 | 122800 | 4242794700 | 22700 | 22700 | 22700 | 22700 | 13 |
| 456 | 20240110 | 122700 | 4242499600 | 22700 | 22700 | 22700 | 22650 | 188 |
| 457 | 20240110 | 122600 | 4238240500 | 22700 | 22700 | 22700 | 22700 | 86 |
| 458 | 20240110 | 122500 | 4236288300 | 22700 | 22700 | 22700 | 22700 | 465 |
| 459 | 20240110 | 122400 | 4225732800 | 22700 | 22700 | 22700 | 22700 | 12 |
| 460 | 20240110 | 122300 | 4225460400 | 22700 | 22750 | 22750 | 22700 | 267 |
| 461 | 20240110 | 122200 | 4219399400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 462 | 20240110 | 122100 | 4219399400 | 22750 | 22750 | 22750 | 22750 | 1 |
| 463 | 20240110 | 122000 | 4219376650 | 22750 | 22700 | 22750 | 22700 | 30 |
| 464 | 20240110 | 121900 | 4218695350 | 22700 | 22750 | 22750 | 22700 | 82 |
| 465 | 20240110 | 121800 | 4216831750 | 22700 | 22700 | 22700 | 22700 | 231 |
| 466 | 20240110 | 121700 | 4211588050 | 22700 | 22700 | 22700 | 22700 | 353 |
| 467 | 20240110 | 121600 | 4203574950 | 22650 | 22650 | 22700 | 22650 | 210 |
| 468 | 20240110 | 121500 | 4198818250 | 22650 | 22650 | 22650 | 22650 | 332 |
| 469 | 20240110 | 121400 | 4191298450 | 22700 | 22650 | 22700 | 22650 | 198 |
| 470 | 20240110 | 121300 | 4186813450 | 22650 | 22650 | 22650 | 22650 | 168 |
| 471 | 20240110 | 121200 | 4183008250 | 22700 | 22700 | 22700 | 22700 | 2466 |
| 472 | 20240110 | 121100 | 4127030050 | 22750 | 22700 | 22750 | 22700 | 1142 |
| 473 | 20240110 | 121000 | 4101106350 | 22750 | 22750 | 22750 | 22750 | 7 |
| 474 | 20240110 | 120900 | 4100947100 | 22750 | 22750 | 22750 | 22750 | 26 |
| 475 | 20240110 | 120800 | 4100355600 | 22750 | 22750 | 22800 | 22750 | 413 |
| 476 | 20240110 | 120700 | 4090959550 | 22700 | 22750 | 22750 | 22700 | 12 |
| 477 | 20240110 | 120600 | 4090686600 | 22700 | 22750 | 22750 | 22700 | 186 |
| 478 | 20240110 | 120500 | 4086463750 | 22750 | 22750 | 22750 | 22700 | 26 |
| 479 | 20240110 | 120400 | 4085872750 | 22750 | 22750 | 22750 | 22750 | 41 |
| 480 | 20240110 | 120300 | 4084940000 | 22750 | 22750 | 22750 | 22750 | 296 |
| 481 | 20240110 | 120200 | 4078206000 | 22750 | 22750 | 22800 | 22750 | 64 |
| 482 | 20240110 | 120100 | 4076749700 | 22750 | 22750 | 22750 | 22750 | 2 |
| 483 | 20240110 | 120000 | 4076704200 | 22800 | 22800 | 22800 | 22800 | 76 |
| 484 | 20240110 | 115900 | 4074971400 | 22800 | 22800 | 22850 | 22800 | 311 |
| 485 | 20240110 | 115800 | 4067880300 | 22750 | 22750 | 22750 | 22750 | 76 |
| 486 | 20240110 | 115700 | 4066151300 | 22800 | 22750 | 22800 | 22750 | 6 |
| 487 | 20240110 | 115600 | 4066014600 | 22750 | 22800 | 22800 | 22750 | 806 |
| 488 | 20240110 | 115500 | 4047677800 | 22750 | 22750 | 22750 | 22750 | 45 |
| 489 | 20240110 | 115400 | 4046654050 | 22750 | 22800 | 22800 | 22750 | 73 |
| 490 | 20240110 | 115300 | 4044991450 | 22800 | 22800 | 22850 | 22800 | 278 |
| 491 | 20240110 | 115200 | 4038652750 | 22800 | 22800 | 22800 | 22800 | 13 |
| 492 | 20240110 | 115100 | 4038356350 | 22800 | 22800 | 22850 | 22800 | 44 |
| 493 | 20240110 | 115000 | 4037352050 | 22800 | 22850 | 22850 | 22800 | 205 |
| 494 | 20240110 | 114900 | 4032677800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 495 | 20240110 | 114800 | 4032677800 | 22850 | 22800 | 22850 | 22800 | 708 |
| 496 | 20240110 | 114700 | 4016514050 | 22850 | 22850 | 22850 | 22800 | 67 |
| 497 | 20240110 | 114600 | 4014983200 | 22800 | 22800 | 22800 | 22800 | 50 |
| 498 | 20240110 | 114500 | 4013843200 | 22850 | 22800 | 22850 | 22800 | 99 |
| 499 | 20240110 | 114400 | 4011581300 | 22800 | 22800 | 22800 | 22800 | 10 |
| 500 | 20240110 | 114300 | 4011353300 | 22850 | 22850 | 22850 | 22800 | 84 |
| 501 | 20240110 | 114200 | 4009434150 | 22850 | 22800 | 22850 | 22800 | 104 |
| 502 | 20240110 | 114100 | 4007058250 | 22800 | 22750 | 22800 | 22750 | 80 |
| 503 | 20240110 | 114000 | 4005234300 | 22750 | 22800 | 22800 | 22750 | 66 |
| 504 | 20240110 | 113900 | 4003730750 | 22800 | 22800 | 22800 | 22800 | 12 |
| 505 | 20240110 | 113800 | 4003457150 | 22750 | 22850 | 22850 | 22750 | 689 |
| 506 | 20240110 | 113700 | 3987752750 | 22850 | 22800 | 22850 | 22800 | 86 |
| 507 | 20240110 | 113600 | 3985791700 | 22800 | 22800 | 22850 | 22800 | 62 |
| 508 | 20240110 | 113500 | 3984378050 | 22800 | 22800 | 22800 | 22800 | 11 |
| 509 | 20240110 | 113400 | 3984127250 | 22800 | 22800 | 22800 | 22800 | 625 |
| 510 | 20240110 | 113300 | 3969877250 | 22800 | 22800 | 22800 | 22800 | 16 |
| 511 | 20240110 | 113200 | 3969512450 | 22800 | 22800 | 22800 | 22750 | 51 |
| 512 | 20240110 | 113100 | 3968351150 | 22800 | 22800 | 22800 | 22700 | 678 |
| 513 | 20240110 | 113000 | 3952928400 | 22750 | 22750 | 22750 | 22750 | 71 |
| 514 | 20240110 | 112900 | 3951313150 | 22750 | 22750 | 22750 | 22750 | 15 |
| 515 | 20240110 | 112800 | 3950971900 | 22800 | 22750 | 22800 | 22700 | 512 |
| 516 | 20240110 | 112700 | 3939308900 | 22700 | 22750 | 22750 | 22700 | 11 |
| 517 | 20240110 | 112600 | 3939058700 | 22750 | 22750 | 22750 | 22750 | 3 |
| 518 | 20240110 | 112500 | 3938990450 | 22700 | 22700 | 22750 | 22700 | 267 |
| 519 | 20240110 | 112400 | 3932929300 | 22700 | 22750 | 22750 | 22700 | 329 |
| 520 | 20240110 | 112300 | 3925456350 | 22750 | 22750 | 22750 | 22700 | 43 |
| 521 | 20240110 | 112200 | 3924478150 | 22750 | 22800 | 22800 | 22750 | 1448 |
| 522 | 20240110 | 112100 | 3891534800 | 22800 | 22800 | 22800 | 22750 | 100 |
| 523 | 20240110 | 112000 | 3889255700 | 22800 | 22750 | 22800 | 22750 | 276 |
| 524 | 20240110 | 111900 | 3882976200 | 22750 | 22750 | 22750 | 22700 | 78 |
| 525 | 20240110 | 111800 | 3881202650 | 22750 | 22750 | 22800 | 22750 | 5 |
| 526 | 20240110 | 111700 | 3881088850 | 22800 | 22800 | 22800 | 22700 | 369 |
| 527 | 20240110 | 111600 | 3872693250 | 22750 | 22800 | 22800 | 22750 | 11 |
| 528 | 20240110 | 111500 | 3872442650 | 22750 | 22750 | 22750 | 22750 | 10 |
| 529 | 20240110 | 111400 | 3872215150 | 22700 | 22750 | 22750 | 22700 | 48 |
| 530 | 20240110 | 111300 | 3871123500 | 22750 | 22700 | 22750 | 22700 | 193 |
| 531 | 20240110 | 111200 | 3866739550 | 22700 | 22700 | 22700 | 22700 | 101 |
| 532 | 20240110 | 111100 | 3864446850 | 22700 | 22700 | 22750 | 22700 | 776 |
| 533 | 20240110 | 111000 | 3846822750 | 22700 | 22700 | 22700 | 22700 | 236 |
| 534 | 20240110 | 110900 | 3841465550 | 22700 | 22650 | 22700 | 22650 | 876 |
| 535 | 20240110 | 110800 | 3821616300 | 22650 | 22650 | 22650 | 22650 | 1259 |
| 536 | 20240110 | 110700 | 3793099950 | 22700 | 22650 | 22700 | 22650 | 327 |
| 537 | 20240110 | 110600 | 3785688700 | 22650 | 22700 | 22700 | 22650 | 542 |
| 538 | 20240110 | 110500 | 3773390300 | 22700 | 22700 | 22700 | 22650 | 2511 |
| 539 | 20240110 | 110400 | 3716401550 | 22700 | 22750 | 22750 | 22700 | 765 |
| 540 | 20240110 | 110300 | 3699030750 | 22750 | 22700 | 22750 | 22700 | 149 |
| 541 | 20240110 | 110200 | 3695644750 | 22700 | 22750 | 22750 | 22700 | 243 |
| 542 | 20240110 | 110100 | 3690121500 | 22750 | 22750 | 22800 | 22700 | 851 |
| 543 | 20240110 | 110000 | 3670769250 | 22750 | 22750 | 22750 | 22750 | 6 |
| 544 | 20240110 | 105900 | 3670632750 | 22750 | 22750 | 22750 | 22750 | 923 |
| 545 | 20240110 | 105800 | 3649634500 | 22800 | 22850 | 22850 | 22800 | 648 |
| 546 | 20240110 | 105700 | 3634857000 | 22850 | 22850 | 22850 | 22800 | 863 |
| 547 | 20240110 | 105600 | 3615154750 | 22850 | 22900 | 22900 | 22850 | 262 |
| 548 | 20240110 | 105500 | 3609163600 | 22850 | 22900 | 22900 | 22850 | 414 |
| 549 | 20240110 | 105400 | 3599683550 | 22900 | 22950 | 22950 | 22900 | 658 |
| 550 | 20240110 | 105300 | 3584611900 | 22950 | 22950 | 23000 | 22900 | 1933 |
| 551 | 20240110 | 105200 | 3540238850 | 22950 | 22900 | 23000 | 22900 | 2059 |
| 552 | 20240110 | 105100 | 3492964400 | 22950 | 22900 | 22950 | 22850 | 1073 |
| 553 | 20240110 | 105000 | 3468396150 | 22900 | 22900 | 22950 | 22900 | 699 |
| 554 | 20240110 | 104900 | 3452376550 | 22900 | 22900 | 22950 | 22900 | 385 |
| 555 | 20240110 | 104800 | 3443554600 | 22900 | 22900 | 22950 | 22900 | 4483 |
| 556 | 20240110 | 104700 | 3340710350 | 22900 | 22900 | 22950 | 22900 | 928 |
| 557 | 20240110 | 104600 | 3319459100 | 22900 | 22900 | 22900 | 22900 | 224 |
| 558 | 20240110 | 104500 | 3314329500 | 22900 | 22950 | 22950 | 22850 | 1494 |
| 559 | 20240110 | 104400 | 3280112750 | 22900 | 22900 | 22950 | 22900 | 819 |
| 560 | 20240110 | 104300 | 3261351950 | 22900 | 22900 | 22950 | 22850 | 1193 |
| 561 | 20240110 | 104200 | 3234020050 | 22900 | 22900 | 22950 | 22900 | 698 |
| 562 | 20240110 | 104100 | 3218023500 | 22900 | 22950 | 22950 | 22900 | 769 |
| 563 | 20240110 | 104000 | 3200381800 | 22900 | 22800 | 22950 | 22800 | 7843 |
| 564 | 20240110 | 103900 | 3020981050 | 22800 | 22750 | 22800 | 22750 | 1108 |
| 565 | 20240110 | 103800 | 2995757250 | 22800 | 22800 | 22800 | 22800 | 342 |
| 566 | 20240110 | 103700 | 2987959650 | 22800 | 22800 | 22850 | 22800 | 639 |
| 567 | 20240110 | 103600 | 2973385150 | 22800 | 22800 | 22800 | 22800 | 194 |
| 568 | 20240110 | 103500 | 2968961950 | 22800 | 22800 | 22800 | 22750 | 417 |
| 569 | 20240110 | 103400 | 2959454600 | 22750 | 22800 | 22800 | 22750 | 254 |
| 570 | 20240110 | 103300 | 2953664900 | 22750 | 22750 | 22800 | 22750 | 511 |
| 571 | 20240110 | 103200 | 2942025300 | 22800 | 22750 | 22800 | 22750 | 489 |
| 572 | 20240110 | 103100 | 2930876150 | 22800 | 22800 | 22800 | 22750 | 466 |
| 573 | 20240110 | 103000 | 2920267900 | 22800 | 22750 | 22800 | 22750 | 2702 |
| 574 | 20240110 | 102900 | 2858704400 | 22750 | 22750 | 22750 | 22700 | 243 |
| 575 | 20240110 | 102800 | 2853177650 | 22700 | 22700 | 22700 | 22650 | 219 |
| 576 | 20240110 | 102700 | 2848207150 | 22700 | 22750 | 22750 | 22700 | 164 |
| 577 | 20240110 | 102600 | 2844482550 | 22700 | 22700 | 22750 | 22650 | 743 |
| 578 | 20240110 | 102500 | 2827620100 | 22700 | 22700 | 22700 | 22700 | 188 |
| 579 | 20240110 | 102400 | 2823352500 | 22600 | 22650 | 22700 | 22600 | 425 |
| 580 | 20240110 | 102300 | 2813738600 | 22600 | 22650 | 22650 | 22600 | 1804 |
| 581 | 20240110 | 102200 | 2772911500 | 22650 | 22700 | 22700 | 22600 | 1325 |
| 582 | 20240110 | 102100 | 2742910400 | 22700 | 22750 | 22750 | 22700 | 1471 |
| 583 | 20240110 | 102000 | 2709482250 | 22750 | 22750 | 22800 | 22750 | 388 |
| 584 | 20240110 | 101900 | 2700650350 | 22700 | 22700 | 22750 | 22700 | 279 |
| 585 | 20240110 | 101800 | 2694312150 | 22750 | 22700 | 22750 | 22700 | 688 |
| 586 | 20240110 | 101700 | 2678660250 | 22750 | 22750 | 22800 | 22750 | 558 |
| 587 | 20240110 | 101600 | 2665965700 | 22750 | 22800 | 22800 | 22700 | 807 |
| 588 | 20240110 | 101500 | 2647606200 | 22750 | 22700 | 22800 | 22700 | 680 |
| 589 | 20240110 | 101400 | 2632139750 | 22750 | 22750 | 22800 | 22700 | 549 |
| 590 | 20240110 | 101300 | 2619658400 | 22750 | 22700 | 22750 | 22700 | 321 |
| 591 | 20240110 | 101200 | 2612365550 | 22700 | 22800 | 22800 | 22700 | 1373 |
| 592 | 20240110 | 101100 | 2581159900 | 22800 | 22900 | 22900 | 22800 | 1842 |
| 593 | 20240110 | 101000 | 2539115350 | 22900 | 22900 | 22900 | 22850 | 3199 |
| 594 | 20240110 | 100900 | 2465877350 | 22850 | 22850 | 22900 | 22800 | 1608 |
| 595 | 20240110 | 100800 | 2429134550 | 22850 | 22800 | 22850 | 22800 | 3306 |
| 596 | 20240110 | 100700 | 2353598150 | 22850 | 22800 | 22850 | 22750 | 1376 |
| 597 | 20240110 | 100600 | 2322227500 | 22800 | 22650 | 22800 | 22650 | 4536 |
| 598 | 20240110 | 100500 | 2219073550 | 22650 | 22600 | 22700 | 22600 | 469 |
| 599 | 20240110 | 100400 | 2208432150 | 22600 | 22650 | 22650 | 22600 | 731 |
| 600 | 20240110 | 100300 | 2191875350 | 22650 | 22650 | 22650 | 22600 | 1173 |
| 601 | 20240110 | 100200 | 2165353700 | 22650 | 22700 | 22700 | 22650 | 557 |
| 602 | 20240110 | 100100 | 2152718650 | 22700 | 22600 | 22700 | 22600 | 623 |
| 603 | 20240110 | 100000 | 2138588900 | 22650 | 22700 | 22700 | 22550 | 3060 |
| 604 | 20240110 | 095900 | 2069287300 | 22700 | 22600 | 22700 | 22600 | 1143 |
| 605 | 20240110 | 095800 | 2043391950 | 22600 | 22500 | 22600 | 22400 | 3328 |
| 606 | 20240110 | 095700 | 1968511150 | 22450 | 22550 | 22600 | 22450 | 4234 |
| 607 | 20240110 | 095600 | 1873164950 | 22550 | 22600 | 22600 | 22550 | 727 |
| 608 | 20240110 | 095500 | 1856758800 | 22600 | 22700 | 22700 | 22600 | 1261 |
| 609 | 20240110 | 095400 | 1828242050 | 22650 | 22700 | 22750 | 22650 | 758 |
| 610 | 20240110 | 095300 | 1811032500 | 22700 | 22750 | 22800 | 22700 | 1205 |
| 611 | 20240110 | 095200 | 1783619250 | 22750 | 22800 | 22800 | 22750 | 1005 |
| 612 | 20240110 | 095100 | 1760706200 | 22800 | 22850 | 22850 | 22750 | 3086 |
| 613 | 20240110 | 095000 | 1690237350 | 22850 | 22850 | 22900 | 22800 | 1560 |
| 614 | 20240110 | 094900 | 1654581550 | 22850 | 22850 | 22900 | 22800 | 2483 |
| 615 | 20240110 | 094800 | 1597824050 | 22900 | 22700 | 22900 | 22650 | 6835 |
| 616 | 20240110 | 094700 | 1442200100 | 22700 | 22650 | 22700 | 22600 | 2790 |
| 617 | 20240110 | 094600 | 1378919200 | 22650 | 22650 | 22650 | 22600 | 176 |
| 618 | 20240110 | 094500 | 1374934700 | 22600 | 22600 | 22600 | 22550 | 1803 |
| 619 | 20240110 | 094400 | 1334186950 | 22600 | 22650 | 22650 | 22600 | 804 |
| 620 | 20240110 | 094300 | 1315977700 | 22650 | 22650 | 22650 | 22600 | 1902 |
| 621 | 20240110 | 094200 | 1272928550 | 22650 | 22600 | 22650 | 22600 | 2610 |
| 622 | 20240110 | 094100 | 1213848050 | 22650 | 22650 | 22650 | 22600 | 712 |
| 623 | 20240110 | 094000 | 1197727050 | 22600 | 22650 | 22700 | 22600 | 1148 |
| 624 | 20240110 | 093900 | 1171732600 | 22650 | 22650 | 22700 | 22600 | 2674 |
| 625 | 20240110 | 093800 | 1111092950 | 22600 | 22550 | 22700 | 22550 | 4037 |
| 626 | 20240110 | 093700 | 1019760150 | 22550 | 22450 | 22550 | 22400 | 3020 |
| 627 | 20240110 | 093600 | 951754550 | 22400 | 22350 | 22550 | 22350 | 5643 |
| 628 | 20240110 | 093500 | 824989600 | 22350 | 22300 | 22350 | 22300 | 257 |
| 629 | 20240110 | 093400 | 819245750 | 22300 | 22150 | 22300 | 22150 | 761 |
| 630 | 20240110 | 093300 | 802313200 | 22150 | 22150 | 22200 | 22150 | 83 |
| 631 | 20240110 | 093200 | 800474350 | 22150 | 22200 | 22200 | 22150 | 306 |
| 632 | 20240110 | 093100 | 793695450 | 22200 | 22150 | 22200 | 22150 | 467 |
| 633 | 20240110 | 093000 | 783331250 | 22100 | 22200 | 22200 | 22100 | 243 |
| 634 | 20240110 | 092900 | 777949250 | 22200 | 22300 | 22300 | 22150 | 1449 |
| 635 | 20240110 | 092800 | 745766700 | 22350 | 22350 | 22350 | 22300 | 1056 |
| 636 | 20240110 | 092700 | 722192050 | 22400 | 22450 | 22500 | 22350 | 1990 |
| 637 | 20240110 | 092600 | 677570000 | 22450 | 22350 | 22450 | 22300 | 2538 |
| 638 | 20240110 | 092500 | 620704850 | 22350 | 22400 | 22400 | 22350 | 1711 |
| 639 | 20240110 | 092400 | 582399350 | 22400 | 22300 | 22400 | 22300 | 2025 |
| 640 | 20240110 | 092300 | 537142300 | 22300 | 22350 | 22400 | 22250 | 1524 |
| 641 | 20240110 | 092200 | 503108700 | 22350 | 22250 | 22350 | 22200 | 1623 |
| 642 | 20240110 | 092100 | 466942900 | 22200 | 22200 | 22250 | 22150 | 1035 |
| 643 | 20240110 | 092000 | 443920300 | 22200 | 22150 | 22250 | 22150 | 891 |
| 644 | 20240110 | 091900 | 424120650 | 22150 | 22050 | 22150 | 22050 | 1895 |
| 645 | 20240110 | 091800 | 382255300 | 22000 | 21950 | 22150 | 21900 | 2877 |
| 646 | 20240110 | 091700 | 318859050 | 21950 | 21900 | 21950 | 21900 | 900 |
| 647 | 20240110 | 091600 | 299126650 | 21850 | 21800 | 21850 | 21800 | 389 |
| 648 | 20240110 | 091500 | 290636700 | 21750 | 21750 | 21750 | 21700 | 867 |
| 649 | 20240110 | 091400 | 271781950 | 21750 | 21750 | 21750 | 21700 | 79 |
| 650 | 20240110 | 091300 | 270067200 | 21600 | 21700 | 21750 | 21600 | 2409 |
| 651 | 20240110 | 091200 | 217789500 | 21700 | 21750 | 21800 | 21700 | 2516 |
| 652 | 20240110 | 091100 | 163078950 | 21750 | 21750 | 21750 | 21750 | 6 |
| 653 | 20240110 | 091000 | 162948450 | 21750 | 21850 | 21850 | 21750 | 1422 |
| 654 | 20240110 | 090900 | 131989450 | 21800 | 21850 | 21850 | 21800 | 334 |
| 655 | 20240110 | 090800 | 124693600 | 21850 | 21850 | 21900 | 21850 | 431 |
| 656 | 20240110 | 090700 | 115271400 | 21900 | 21900 | 21950 | 21900 | 198 |
| 657 | 20240110 | 090600 | 110934200 | 21900 | 22000 | 22000 | 21900 | 780 |
| 658 | 20240110 | 090500 | 93801650 | 21950 | 21900 | 22000 | 21900 | 245 |
| 659 | 20240110 | 090400 | 88435850 | 21850 | 21900 | 21900 | 21850 | 201 |
| 660 | 20240110 | 090300 | 84043950 | 21850 | 21850 | 21850 | 21850 | 102 |
| 661 | 20240110 | 090200 | 81815250 | 21850 | 21850 | 21850 | 21850 | 70 |
| 662 | 20240110 | 090100 | 80285750 | 21850 | 21750 | 21850 | 21700 | 674 |
| 663 | 20240110 | 090000 | 65629800 | 21750 | 22000 | 22000 | 21750 | 2994 |