37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 202300 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 7642 |
| 3 | 20240112 | 202200 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 4 | 20240112 | 202100 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 5 | 20240112 | 202000 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 6 | 20240112 | 201900 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 7 | 20240112 | 201800 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 8 | 20240112 | 201700 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 9 | 20240112 | 201600 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 10 | 20240112 | 201500 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 11 | 20240112 | 201400 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 12 | 20240112 | 201300 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 13 | 20240112 | 201200 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 14 | 20240112 | 201100 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 15 | 20240112 | 201000 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 16 | 20240112 | 200900 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 17 | 20240112 | 200800 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 18 | 20240112 | 200700 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 19 | 20240112 | 200600 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 20 | 20240112 | 200500 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 21 | 20240112 | 200400 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 22 | 20240112 | 200300 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 23 | 20240112 | 200200 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 24 | 20240112 | 200100 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 25 | 20240112 | 200000 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 26 | 20240112 | 195900 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 27 | 20240112 | 195800 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 28 | 20240112 | 195700 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 29 | 20240112 | 195600 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 30 | 20240112 | 195500 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 31 | 20240112 | 195400 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 32 | 20240112 | 195300 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 7642 |
| 33 | 20240112 | 195200 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 34 | 20240112 | 195100 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 35 | 20240112 | 195000 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 36 | 20240112 | 194900 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 37 | 20240112 | 194800 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 38 | 20240112 | 194700 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 39 | 20240112 | 194600 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 40 | 20240112 | 194500 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 41 | 20240112 | 194400 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 42 | 20240112 | 194300 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 43 | 20240112 | 194200 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 44 | 20240112 | 194100 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 45 | 20240112 | 194000 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 46 | 20240112 | 193900 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 47 | 20240112 | 193800 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 48 | 20240112 | 193700 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 49 | 20240112 | 193600 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 50 | 20240112 | 193500 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 51 | 20240112 | 193400 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 52 | 20240112 | 193300 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 53 | 20240112 | 193200 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 54 | 20240112 | 193100 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 55 | 20240112 | 193000 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 56 | 20240112 | 192900 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 57 | 20240112 | 192800 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 58 | 20240112 | 192700 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 59 | 20240112 | 192600 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 60 | 20240112 | 192500 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 61 | 20240112 | 192400 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 62 | 20240112 | 192300 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 7642 |
| 63 | 20240112 | 192200 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 64 | 20240112 | 192100 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 65 | 20240112 | 192000 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 66 | 20240112 | 191900 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 67 | 20240112 | 191800 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 68 | 20240112 | 191700 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 69 | 20240112 | 191600 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 70 | 20240112 | 191500 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 71 | 20240112 | 191400 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 72 | 20240112 | 191300 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 73 | 20240112 | 191200 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 74 | 20240112 | 191100 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 75 | 20240112 | 191000 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 76 | 20240112 | 190900 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 77 | 20240112 | 190800 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 78 | 20240112 | 190700 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 79 | 20240112 | 190600 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 80 | 20240112 | 190500 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 81 | 20240112 | 190400 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 82 | 20240112 | 190300 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 83 | 20240112 | 190200 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 84 | 20240112 | 190100 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 85 | 20240112 | 190000 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 86 | 20240112 | 185900 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 87 | 20240112 | 185800 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 88 | 20240112 | 185700 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 89 | 20240112 | 185600 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 90 | 20240112 | 185500 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 91 | 20240112 | 185400 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 92 | 20240112 | 185300 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 7642 |
| 93 | 20240112 | 185200 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 94 | 20240112 | 185100 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 95 | 20240112 | 185000 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 96 | 20240112 | 184900 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 97 | 20240112 | 184800 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 98 | 20240112 | 184700 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 99 | 20240112 | 184600 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 100 | 20240112 | 184500 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 101 | 20240112 | 184400 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 102 | 20240112 | 184300 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 103 | 20240112 | 184200 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 104 | 20240112 | 184100 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 105 | 20240112 | 184000 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 106 | 20240112 | 183900 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 107 | 20240112 | 183800 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 108 | 20240112 | 183700 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 109 | 20240112 | 183600 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 110 | 20240112 | 183500 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 111 | 20240112 | 183400 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 112 | 20240112 | 183300 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 113 | 20240112 | 183200 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 114 | 20240112 | 183100 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 115 | 20240112 | 183000 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 116 | 20240112 | 182900 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 117 | 20240112 | 182800 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 118 | 20240112 | 182700 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 119 | 20240112 | 182600 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 120 | 20240112 | 182500 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 121 | 20240112 | 182400 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 122 | 20240112 | 182300 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 7642 |
| 123 | 20240112 | 182200 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 124 | 20240112 | 182100 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 125 | 20240112 | 182000 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 126 | 20240112 | 181900 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 127 | 20240112 | 181800 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 128 | 20240112 | 181700 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 129 | 20240112 | 181600 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 130 | 20240112 | 181500 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 131 | 20240112 | 181400 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 132 | 20240112 | 181300 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 133 | 20240112 | 181200 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 134 | 20240112 | 181100 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 135 | 20240112 | 181000 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 136 | 20240112 | 180900 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 137 | 20240112 | 180800 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 138 | 20240112 | 180700 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 139 | 20240112 | 180600 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 140 | 20240112 | 180500 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 141 | 20240112 | 180400 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 142 | 20240112 | 180300 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 143 | 20240112 | 180200 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 144 | 20240112 | 180100 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 145 | 20240112 | 180000 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 146 | 20240112 | 175900 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 147 | 20240112 | 175800 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 148 | 20240112 | 175700 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 149 | 20240112 | 175600 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 150 | 20240112 | 175500 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 151 | 20240112 | 175400 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 152 | 20240112 | 175300 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 7642 |
| 153 | 20240112 | 175200 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 154 | 20240112 | 175100 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 155 | 20240112 | 175000 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 156 | 20240112 | 174900 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 157 | 20240112 | 174800 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 158 | 20240112 | 174700 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 159 | 20240112 | 174600 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 160 | 20240112 | 174500 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 161 | 20240112 | 174400 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 162 | 20240112 | 174300 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 163 | 20240112 | 174200 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 164 | 20240112 | 174100 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 165 | 20240112 | 174000 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 166 | 20240112 | 173900 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 167 | 20240112 | 173800 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 168 | 20240112 | 173700 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 169 | 20240112 | 173600 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 170 | 20240112 | 173500 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 171 | 20240112 | 173400 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 172 | 20240112 | 173300 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 173 | 20240112 | 173200 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 174 | 20240112 | 173100 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 175 | 20240112 | 173000 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 176 | 20240112 | 172900 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 177 | 20240112 | 172800 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 178 | 20240112 | 172700 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 179 | 20240112 | 172600 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 180 | 20240112 | 172500 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 181 | 20240112 | 172400 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 182 | 20240112 | 172300 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 7642 |
| 183 | 20240112 | 172200 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 184 | 20240112 | 172100 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 185 | 20240112 | 172000 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 186 | 20240112 | 171900 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 187 | 20240112 | 171800 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 188 | 20240112 | 171700 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 189 | 20240112 | 171600 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 190 | 20240112 | 171500 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 191 | 20240112 | 171400 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 192 | 20240112 | 171300 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 193 | 20240112 | 171200 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 194 | 20240112 | 171100 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 195 | 20240112 | 171000 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 196 | 20240112 | 170900 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 197 | 20240112 | 170800 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 198 | 20240112 | 170700 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 199 | 20240112 | 170600 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 200 | 20240112 | 170500 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 201 | 20240112 | 170400 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 202 | 20240112 | 170300 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 203 | 20240112 | 170200 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 204 | 20240112 | 170100 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 205 | 20240112 | 170000 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 206 | 20240112 | 165900 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 207 | 20240112 | 165800 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 208 | 20240112 | 165700 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 209 | 20240112 | 165600 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 210 | 20240112 | 165500 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 211 | 20240112 | 165400 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 212 | 20240112 | 165300 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 7642 |
| 213 | 20240112 | 165200 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 214 | 20240112 | 165100 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 215 | 20240112 | 165000 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 216 | 20240112 | 164900 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 217 | 20240112 | 164800 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 218 | 20240112 | 164700 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 219 | 20240112 | 164600 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 220 | 20240112 | 164500 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 221 | 20240112 | 164400 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 222 | 20240112 | 164300 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 223 | 20240112 | 164200 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 224 | 20240112 | 164100 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 225 | 20240112 | 164000 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 226 | 20240112 | 163900 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 227 | 20240112 | 163800 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 228 | 20240112 | 163700 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 229 | 20240112 | 163600 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 230 | 20240112 | 163500 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 231 | 20240112 | 163400 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 232 | 20240112 | 163300 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 233 | 20240112 | 163200 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 234 | 20240112 | 163100 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 235 | 20240112 | 163000 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 236 | 20240112 | 162900 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 237 | 20240112 | 162800 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 238 | 20240112 | 162700 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 239 | 20240112 | 162600 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 240 | 20240112 | 162500 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 241 | 20240112 | 162400 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 242 | 20240112 | 162300 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 7642 |
| 243 | 20240112 | 162200 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 244 | 20240112 | 162100 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 245 | 20240112 | 162000 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 246 | 20240112 | 161900 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 247 | 20240112 | 161800 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 248 | 20240112 | 161700 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 249 | 20240112 | 161600 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 250 | 20240112 | 161500 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 251 | 20240112 | 161400 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 252 | 20240112 | 161300 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 253 | 20240112 | 161200 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 254 | 20240112 | 161100 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 255 | 20240112 | 161000 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 256 | 20240112 | 160900 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 257 | 20240112 | 160800 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 258 | 20240112 | 160700 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 259 | 20240112 | 160600 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 260 | 20240112 | 160500 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 261 | 20240112 | 160400 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 262 | 20240112 | 160300 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 263 | 20240112 | 160200 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 264 | 20240112 | 160100 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 265 | 20240112 | 160000 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 266 | 20240112 | 155900 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 267 | 20240112 | 155800 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 268 | 20240112 | 155700 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 269 | 20240112 | 155600 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 270 | 20240112 | 155500 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 271 | 20240112 | 155400 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 272 | 20240112 | 155300 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 7642 |
| 273 | 20240112 | 155200 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 274 | 20240112 | 155100 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 275 | 20240112 | 155000 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 276 | 20240112 | 154900 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 277 | 20240112 | 154800 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 278 | 20240112 | 154700 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 279 | 20240112 | 154600 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 280 | 20240112 | 154500 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 281 | 20240112 | 154400 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 282 | 20240112 | 154300 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 283 | 20240112 | 154200 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 284 | 20240112 | 154100 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 285 | 20240112 | 154000 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 286 | 20240112 | 153900 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 287 | 20240112 | 153800 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 288 | 20240112 | 153700 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 289 | 20240112 | 153600 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 290 | 20240112 | 153500 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 291 | 20240112 | 153400 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 292 | 20240112 | 153300 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 293 | 20240112 | 153200 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 294 | 20240112 | 153100 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 295 | 20240112 | 153000 | 13208794000 | 44400 | 44400 | 44400 | 44400 | 7642 |
| 296 | 20240112 | 152900 | 12869489200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 297 | 20240112 | 152800 | 12869489200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 298 | 20240112 | 152700 | 12869489200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 299 | 20240112 | 152600 | 12869489200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 300 | 20240112 | 152500 | 12869489200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 301 | 20240112 | 152400 | 12869489200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 302 | 20240112 | 152300 | 12869489200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 303 | 20240112 | 152200 | 12869489200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 304 | 20240112 | 152100 | 12869489200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 305 | 20240112 | 152000 | 12869489200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 306 | 20240112 | 151900 | 12869489200 | 44300 | 44250 | 44350 | 44200 | 1164 |
| 307 | 20240112 | 151800 | 12817954050 | 44250 | 44200 | 44250 | 44150 | 583 |
| 308 | 20240112 | 151700 | 12792189700 | 44200 | 44200 | 44250 | 44200 | 508 |
| 309 | 20240112 | 151600 | 12769717300 | 44150 | 44200 | 44300 | 44150 | 611 |
| 310 | 20240112 | 151500 | 12742716650 | 44200 | 44300 | 44300 | 44150 | 2635 |
| 311 | 20240112 | 151400 | 12626144150 | 44200 | 44200 | 44300 | 44200 | 1132 |
| 312 | 20240112 | 151300 | 12576084500 | 44200 | 44150 | 44300 | 44150 | 931 |
| 313 | 20240112 | 151200 | 12534922800 | 44150 | 44300 | 44300 | 44150 | 2456 |
| 314 | 20240112 | 151100 | 12426365100 | 44250 | 44200 | 44300 | 44200 | 802 |
| 315 | 20240112 | 151000 | 12390871800 | 44200 | 44250 | 44300 | 44200 | 2658 |
| 316 | 20240112 | 150900 | 12273222100 | 44250 | 44250 | 44300 | 44150 | 1926 |
| 317 | 20240112 | 150800 | 12188054350 | 44200 | 44250 | 44250 | 44200 | 1305 |
| 318 | 20240112 | 150700 | 12130354300 | 44200 | 44200 | 44250 | 44150 | 2441 |
| 319 | 20240112 | 150600 | 12022463300 | 44150 | 44150 | 44200 | 44150 | 703 |
| 320 | 20240112 | 150500 | 11991424950 | 44200 | 44200 | 44200 | 44150 | 680 |
| 321 | 20240112 | 150400 | 11961383000 | 44200 | 44200 | 44250 | 44200 | 708 |
| 322 | 20240112 | 150300 | 11930077000 | 44250 | 44200 | 44250 | 44200 | 1320 |
| 323 | 20240112 | 150200 | 11871680200 | 44200 | 44200 | 44250 | 44200 | 1035 |
| 324 | 20240112 | 150100 | 11825928950 | 44200 | 44200 | 44300 | 44200 | 929 |
| 325 | 20240112 | 150000 | 11784863300 | 44250 | 44200 | 44300 | 44200 | 1648 |
| 326 | 20240112 | 145900 | 11711948350 | 44200 | 44250 | 44250 | 44150 | 245 |
| 327 | 20240112 | 145800 | 11701118900 | 44300 | 44300 | 44350 | 44300 | 154 |
| 328 | 20240112 | 145700 | 11694296650 | 44350 | 44200 | 44350 | 44100 | 4547 |
| 329 | 20240112 | 145600 | 11493348000 | 44200 | 44250 | 44300 | 44200 | 619 |
| 330 | 20240112 | 145500 | 11465985300 | 44250 | 44200 | 44250 | 44200 | 595 |
| 331 | 20240112 | 145400 | 11439675150 | 44200 | 44250 | 44250 | 44150 | 595 |
| 332 | 20240112 | 145300 | 11413385550 | 44200 | 44250 | 44300 | 44200 | 651 |
| 333 | 20240112 | 145200 | 11384597600 | 44250 | 44150 | 44250 | 44150 | 1081 |
| 334 | 20240112 | 145100 | 11336851150 | 44250 | 44300 | 44300 | 44200 | 498 |
| 335 | 20240112 | 145000 | 11314831250 | 44300 | 44250 | 44300 | 44200 | 603 |
| 336 | 20240112 | 144900 | 11288148600 | 44300 | 44250 | 44350 | 44250 | 882 |
| 337 | 20240112 | 144800 | 11249084400 | 44250 | 44250 | 44400 | 44200 | 1071 |
| 338 | 20240112 | 144700 | 11201683350 | 44250 | 44250 | 44250 | 44200 | 331 |
| 339 | 20240112 | 144600 | 11187039050 | 44200 | 44200 | 44250 | 44150 | 695 |
| 340 | 20240112 | 144500 | 11156317000 | 44150 | 44300 | 44300 | 44150 | 2344 |
| 341 | 20240112 | 144400 | 11052687100 | 44250 | 44250 | 44300 | 44250 | 1130 |
| 342 | 20240112 | 144300 | 11002679200 | 44300 | 44300 | 44350 | 44250 | 796 |
| 343 | 20240112 | 144200 | 10967422350 | 44300 | 44400 | 44400 | 44300 | 438 |
| 344 | 20240112 | 144100 | 10948015950 | 44400 | 44400 | 44450 | 44300 | 385 |
| 345 | 20240112 | 144000 | 10930946200 | 44400 | 44300 | 44400 | 44300 | 1418 |
| 346 | 20240112 | 143900 | 10868097500 | 44350 | 44300 | 44350 | 44300 | 430 |
| 347 | 20240112 | 143800 | 10849045450 | 44300 | 44300 | 44350 | 44300 | 493 |
| 348 | 20240112 | 143700 | 10827203000 | 44350 | 44350 | 44400 | 44300 | 388 |
| 349 | 20240112 | 143600 | 10810010300 | 44350 | 44350 | 44400 | 44300 | 668 |
| 350 | 20240112 | 143500 | 10780403800 | 44350 | 44400 | 44400 | 44350 | 543 |
| 351 | 20240112 | 143400 | 10756321600 | 44400 | 44350 | 44400 | 44350 | 636 |
| 352 | 20240112 | 143300 | 10728099300 | 44400 | 44400 | 44400 | 44300 | 334 |
| 353 | 20240112 | 143200 | 10713283050 | 44350 | 44300 | 44450 | 44300 | 942 |
| 354 | 20240112 | 143100 | 10671473000 | 44300 | 44350 | 44400 | 44300 | 837 |
| 355 | 20240112 | 143000 | 10634356150 | 44400 | 44400 | 44400 | 44350 | 1026 |
| 356 | 20240112 | 142900 | 10588851750 | 44400 | 44400 | 44400 | 44350 | 396 |
| 357 | 20240112 | 142800 | 10571287200 | 44400 | 44400 | 44400 | 44350 | 463 |
| 358 | 20240112 | 142700 | 10550744050 | 44400 | 44400 | 44400 | 44350 | 1016 |
| 359 | 20240112 | 142600 | 10505658500 | 44400 | 44500 | 44500 | 44400 | 604 |
| 360 | 20240112 | 142500 | 10478836300 | 44450 | 44450 | 44500 | 44400 | 500 |
| 361 | 20240112 | 142400 | 10456611200 | 44500 | 44500 | 44500 | 44500 | 102 |
| 362 | 20240112 | 142300 | 10452072200 | 44500 | 44450 | 44500 | 44450 | 64 |
| 363 | 20240112 | 142200 | 10449224400 | 44500 | 44500 | 44500 | 44500 | 37 |
| 364 | 20240112 | 142100 | 10447577900 | 44500 | 44450 | 44500 | 44450 | 639 |
| 365 | 20240112 | 142000 | 10419164750 | 44450 | 44450 | 44450 | 44400 | 544 |
| 366 | 20240112 | 141900 | 10395010100 | 44450 | 44400 | 44450 | 44400 | 80 |
| 367 | 20240112 | 141800 | 10391456900 | 44400 | 44400 | 44400 | 44350 | 1959 |
| 368 | 20240112 | 141700 | 10304482850 | 44400 | 44400 | 44400 | 44350 | 177 |
| 369 | 20240112 | 141600 | 10296628550 | 44400 | 44400 | 44400 | 44350 | 48 |
| 370 | 20240112 | 141500 | 10294497500 | 44400 | 44350 | 44400 | 44350 | 93 |
| 371 | 20240112 | 141400 | 10290369200 | 44400 | 44350 | 44400 | 44350 | 64 |
| 372 | 20240112 | 141300 | 10287529700 | 44400 | 44400 | 44400 | 44350 | 33 |
| 373 | 20240112 | 141200 | 10286065400 | 44350 | 44400 | 44400 | 44350 | 188 |
| 374 | 20240112 | 141100 | 10277721300 | 44400 | 44400 | 44400 | 44400 | 58 |
| 375 | 20240112 | 141000 | 10275146100 | 44400 | 44350 | 44400 | 44350 | 564 |
| 376 | 20240112 | 140900 | 10250110000 | 44400 | 44400 | 44400 | 44400 | 17 |
| 377 | 20240112 | 140800 | 10249355200 | 44400 | 44400 | 44400 | 44350 | 118 |
| 378 | 20240112 | 140700 | 10244121000 | 44400 | 44400 | 44400 | 44400 | 74 |
| 379 | 20240112 | 140600 | 10240835400 | 44400 | 44450 | 44450 | 44350 | 137 |
| 380 | 20240112 | 140500 | 10234752450 | 44400 | 44400 | 44400 | 44400 | 85 |
| 381 | 20240112 | 140400 | 10230978450 | 44400 | 44400 | 44450 | 44400 | 350 |
| 382 | 20240112 | 140300 | 10215434150 | 44400 | 44450 | 44450 | 44350 | 4282 |
| 383 | 20240112 | 140200 | 10025312600 | 44450 | 44450 | 44450 | 44450 | 110 |
| 384 | 20240112 | 140100 | 10020423100 | 44450 | 44450 | 44450 | 44450 | 18 |
| 385 | 20240112 | 140000 | 10019623000 | 44450 | 44400 | 44450 | 44400 | 43 |
| 386 | 20240112 | 135900 | 10017711750 | 44450 | 44450 | 44450 | 44400 | 83 |
| 387 | 20240112 | 135800 | 10014022450 | 44450 | 44500 | 44500 | 44400 | 402 |
| 388 | 20240112 | 135700 | 9996155550 | 44500 | 44450 | 44500 | 44450 | 19 |
| 389 | 20240112 | 135600 | 9995310150 | 44450 | 44550 | 44550 | 44450 | 621 |
| 390 | 20240112 | 135500 | 9967670600 | 44500 | 44500 | 44550 | 44500 | 177 |
| 391 | 20240112 | 135400 | 9959793800 | 44550 | 44550 | 44550 | 44550 | 135 |
| 392 | 20240112 | 135300 | 9953779550 | 44550 | 44550 | 44550 | 44550 | 111 |
| 393 | 20240112 | 135200 | 9948834500 | 44550 | 44550 | 44550 | 44500 | 19 |
| 394 | 20240112 | 135100 | 9947988200 | 44550 | 44550 | 44550 | 44550 | 18 |
| 395 | 20240112 | 135000 | 9947186300 | 44550 | 44550 | 44600 | 44550 | 44 |
| 396 | 20240112 | 134900 | 9945225350 | 44500 | 44500 | 44500 | 44500 | 5 |
| 397 | 20240112 | 134800 | 9945002850 | 44600 | 44500 | 44600 | 44450 | 330 |
| 398 | 20240112 | 134700 | 9930295750 | 44450 | 44450 | 44450 | 44450 | 10 |
| 399 | 20240112 | 134600 | 9929851250 | 44450 | 44450 | 44450 | 44400 | 39 |
| 400 | 20240112 | 134500 | 9928118450 | 44450 | 44450 | 44500 | 44450 | 989 |
| 401 | 20240112 | 134400 | 9884154550 | 44450 | 44450 | 44450 | 44450 | 6 |
| 402 | 20240112 | 134300 | 9883887850 | 44450 | 44450 | 44450 | 44450 | 3 |
| 403 | 20240112 | 134200 | 9883754500 | 44400 | 44450 | 44450 | 44400 | 469 |
| 404 | 20240112 | 134100 | 9862930450 | 44450 | 44450 | 44450 | 44400 | 203 |
| 405 | 20240112 | 134000 | 9853909200 | 44450 | 44400 | 44450 | 44350 | 156 |
| 406 | 20240112 | 133900 | 9846982800 | 44350 | 44400 | 44400 | 44350 | 533 |
| 407 | 20240112 | 133800 | 9823320200 | 44400 | 44400 | 44400 | 44350 | 1041 |
| 408 | 20240112 | 133700 | 9777102300 | 44400 | 44400 | 44450 | 44350 | 1528 |
| 409 | 20240112 | 133600 | 9709309000 | 44400 | 44350 | 44450 | 44300 | 1490 |
| 410 | 20240112 | 133500 | 9643223900 | 44400 | 44450 | 44450 | 44400 | 983 |
| 411 | 20240112 | 133400 | 9599577850 | 44450 | 44450 | 44450 | 44450 | 24 |
| 412 | 20240112 | 133300 | 9598511050 | 44450 | 44400 | 44450 | 44400 | 48 |
| 413 | 20240112 | 133200 | 9596379050 | 44400 | 44450 | 44450 | 44400 | 15 |
| 414 | 20240112 | 133100 | 9595712550 | 44450 | 44400 | 44450 | 44400 | 501 |
| 415 | 20240112 | 133000 | 9573443150 | 44450 | 44450 | 44450 | 44400 | 696 |
| 416 | 20240112 | 132900 | 9542506050 | 44450 | 44500 | 44500 | 44450 | 1734 |
| 417 | 20240112 | 132800 | 9465349050 | 44550 | 44500 | 44550 | 44500 | 506 |
| 418 | 20240112 | 132700 | 9442831750 | 44550 | 44600 | 44600 | 44550 | 1099 |
| 419 | 20240112 | 132600 | 9393864900 | 44600 | 44600 | 44600 | 44550 | 44 |
| 420 | 20240112 | 132500 | 9391902800 | 44600 | 44600 | 44600 | 44600 | 11 |
| 421 | 20240112 | 132400 | 9391412200 | 44550 | 44550 | 44550 | 44550 | 9 |
| 422 | 20240112 | 132300 | 9391011250 | 44550 | 44550 | 44600 | 44550 | 36 |
| 423 | 20240112 | 132200 | 9389407350 | 44550 | 44600 | 44600 | 44550 | 133 |
| 424 | 20240112 | 132100 | 9383480650 | 44600 | 44600 | 44600 | 44600 | 85 |
| 425 | 20240112 | 132000 | 9379689650 | 44600 | 44550 | 44600 | 44550 | 14 |
| 426 | 20240112 | 131900 | 9379065850 | 44600 | 44550 | 44600 | 44550 | 394 |
| 427 | 20240112 | 131800 | 9361511400 | 44550 | 44550 | 44550 | 44550 | 140 |
| 428 | 20240112 | 131700 | 9355274400 | 44600 | 44600 | 44600 | 44550 | 671 |
| 429 | 20240112 | 131600 | 9325350300 | 44600 | 44600 | 44600 | 44550 | 7 |
| 430 | 20240112 | 131500 | 9325038150 | 44600 | 44650 | 44650 | 44550 | 452 |
| 431 | 20240112 | 131400 | 9304880450 | 44600 | 44600 | 44650 | 44600 | 215 |
| 432 | 20240112 | 131300 | 9295290100 | 44600 | 44650 | 44650 | 44600 | 281 |
| 433 | 20240112 | 131200 | 9282757000 | 44600 | 44650 | 44650 | 44600 | 60 |
| 434 | 20240112 | 131100 | 9280079000 | 44600 | 44600 | 44650 | 44600 | 14 |
| 435 | 20240112 | 131000 | 9279454350 | 44600 | 44600 | 44650 | 44600 | 209 |
| 436 | 20240112 | 130900 | 9270127200 | 44600 | 44650 | 44650 | 44600 | 144 |
| 437 | 20240112 | 130800 | 9263704700 | 44650 | 44650 | 44650 | 44600 | 1587 |
| 438 | 20240112 | 130700 | 9192878950 | 44700 | 44700 | 44700 | 44700 | 6 |
| 439 | 20240112 | 130600 | 9192610750 | 44700 | 44700 | 44750 | 44650 | 805 |
| 440 | 20240112 | 130500 | 9156659050 | 44700 | 44700 | 44750 | 44700 | 193 |
| 441 | 20240112 | 130400 | 9148031000 | 44750 | 44800 | 44800 | 44750 | 4 |
| 442 | 20240112 | 130300 | 9147851850 | 44800 | 44700 | 44800 | 44650 | 1015 |
| 443 | 20240112 | 130200 | 9102438450 | 44700 | 44650 | 44700 | 44650 | 75 |
| 444 | 20240112 | 130100 | 9099086100 | 44650 | 44650 | 44700 | 44650 | 195 |
| 445 | 20240112 | 130000 | 9090375950 | 44650 | 44750 | 44750 | 44650 | 347 |
| 446 | 20240112 | 125900 | 9074866050 | 44700 | 44700 | 44750 | 44700 | 90 |
| 447 | 20240112 | 125800 | 9070842950 | 44750 | 44750 | 44750 | 44750 | 28 |
| 448 | 20240112 | 125700 | 9069589950 | 44750 | 44750 | 44750 | 44750 | 166 |
| 449 | 20240112 | 125600 | 9062161450 | 44750 | 44750 | 44750 | 44750 | 30 |
| 450 | 20240112 | 125500 | 9060818950 | 44750 | 44800 | 44800 | 44750 | 14 |
| 451 | 20240112 | 125400 | 9060192000 | 44750 | 44700 | 44750 | 44700 | 581 |
| 452 | 20240112 | 125300 | 9034205300 | 44700 | 44700 | 44700 | 44700 | 86 |
| 453 | 20240112 | 125200 | 9030361100 | 44700 | 44700 | 44700 | 44700 | 157 |
| 454 | 20240112 | 125100 | 9023343200 | 44700 | 44700 | 44700 | 44700 | 287 |
| 455 | 20240112 | 125000 | 9010514300 | 44750 | 44700 | 44750 | 44700 | 31 |
| 456 | 20240112 | 124900 | 9009127150 | 44750 | 44650 | 44750 | 44650 | 649 |
| 457 | 20240112 | 124800 | 8980146600 | 44650 | 44650 | 44650 | 44650 | 26 |
| 458 | 20240112 | 124700 | 8978985700 | 44650 | 44650 | 44650 | 44600 | 147 |
| 459 | 20240112 | 124600 | 8972423300 | 44650 | 44650 | 44650 | 44600 | 182 |
| 460 | 20240112 | 124500 | 8964299500 | 44650 | 44650 | 44650 | 44650 | 115 |
| 461 | 20240112 | 124400 | 8959164750 | 44650 | 44650 | 44650 | 44650 | 1137 |
| 462 | 20240112 | 124300 | 8908397700 | 44650 | 44700 | 44700 | 44650 | 442 |
| 463 | 20240112 | 124200 | 8888662300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 464 | 20240112 | 124100 | 8888662300 | 44650 | 44650 | 44700 | 44650 | 48 |
| 465 | 20240112 | 124000 | 8886518250 | 44650 | 44650 | 44700 | 44650 | 411 |
| 466 | 20240112 | 123900 | 8868157300 | 44700 | 44650 | 44700 | 44650 | 184 |
| 467 | 20240112 | 123800 | 8859932850 | 44700 | 44700 | 44750 | 44700 | 943 |
| 468 | 20240112 | 123700 | 8817780450 | 44700 | 44700 | 44700 | 44700 | 609 |
| 469 | 20240112 | 123600 | 8790558150 | 44750 | 44750 | 44750 | 44700 | 127 |
| 470 | 20240112 | 123500 | 8784880650 | 44750 | 44800 | 44800 | 44700 | 1154 |
| 471 | 20240112 | 123400 | 8733238950 | 44800 | 44800 | 44800 | 44750 | 222 |
| 472 | 20240112 | 123300 | 8723303800 | 44800 | 44800 | 44800 | 44800 | 56 |
| 473 | 20240112 | 123200 | 8720795000 | 44800 | 44800 | 44800 | 44800 | 8 |
| 474 | 20240112 | 123100 | 8720436600 | 44800 | 44800 | 44800 | 44750 | 552 |
| 475 | 20240112 | 123000 | 8695734500 | 44800 | 44800 | 44800 | 44800 | 897 |
| 476 | 20240112 | 122900 | 8655548900 | 44800 | 44850 | 44850 | 44800 | 25 |
| 477 | 20240112 | 122800 | 8654427700 | 44850 | 44800 | 44850 | 44800 | 142 |
| 478 | 20240112 | 122700 | 8648061300 | 44850 | 44850 | 44850 | 44800 | 25 |
| 479 | 20240112 | 122600 | 8646940150 | 44850 | 44850 | 44850 | 44800 | 82 |
| 480 | 20240112 | 122500 | 8643262500 | 44850 | 44850 | 44850 | 44850 | 40 |
| 481 | 20240112 | 122400 | 8641468500 | 44850 | 44850 | 44850 | 44800 | 51 |
| 482 | 20240112 | 122300 | 8639181550 | 44850 | 44850 | 44850 | 44850 | 23 |
| 483 | 20240112 | 122200 | 8638150000 | 44850 | 44850 | 44850 | 44850 | 69 |
| 484 | 20240112 | 122100 | 8635055350 | 44900 | 44850 | 44900 | 44800 | 126 |
| 485 | 20240112 | 122000 | 8629409050 | 44900 | 44900 | 44900 | 44900 | 11 |
| 486 | 20240112 | 121900 | 8628915150 | 44850 | 44800 | 44900 | 44800 | 74 |
| 487 | 20240112 | 121800 | 8625596750 | 44850 | 44900 | 44900 | 44850 | 92 |
| 488 | 20240112 | 121700 | 8621469600 | 44900 | 44850 | 44900 | 44800 | 323 |
| 489 | 20240112 | 121600 | 8606976850 | 44900 | 44850 | 44900 | 44800 | 948 |
| 490 | 20240112 | 121500 | 8564448800 | 44850 | 44800 | 44850 | 44800 | 142 |
| 491 | 20240112 | 121400 | 8558080200 | 44800 | 44800 | 44850 | 44800 | 13 |
| 492 | 20240112 | 121300 | 8557497400 | 44750 | 44800 | 44850 | 44750 | 23 |
| 493 | 20240112 | 121200 | 8556466450 | 44800 | 44800 | 44800 | 44750 | 963 |
| 494 | 20240112 | 121100 | 8513324300 | 44800 | 44750 | 44800 | 44750 | 82 |
| 495 | 20240112 | 121000 | 8509651000 | 44750 | 44800 | 44800 | 44750 | 192 |
| 496 | 20240112 | 120900 | 8501054750 | 44800 | 44800 | 44800 | 44800 | 307 |
| 497 | 20240112 | 120800 | 8487301150 | 44800 | 44800 | 44800 | 44800 | 25 |
| 498 | 20240112 | 120700 | 8486181150 | 44800 | 44800 | 44800 | 44800 | 115 |
| 499 | 20240112 | 120600 | 8481029150 | 44800 | 44800 | 44800 | 44750 | 310 |
| 500 | 20240112 | 120500 | 8467154900 | 44750 | 44800 | 44800 | 44750 | 193 |
| 501 | 20240112 | 120400 | 8458517100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 502 | 20240112 | 120300 | 8458517100 | 44800 | 44800 | 44800 | 44750 | 49 |
| 503 | 20240112 | 120200 | 8456323300 | 44800 | 44800 | 44800 | 44750 | 75 |
| 504 | 20240112 | 120100 | 8452965050 | 44800 | 44800 | 44800 | 44800 | 66 |
| 505 | 20240112 | 120000 | 8450008250 | 44800 | 44800 | 44800 | 44750 | 303 |
| 506 | 20240112 | 115900 | 8436433950 | 44800 | 44800 | 44800 | 44800 | 42 |
| 507 | 20240112 | 115800 | 8434552350 | 44800 | 44750 | 44800 | 44750 | 202 |
| 508 | 20240112 | 115700 | 8425504550 | 44800 | 44800 | 44800 | 44800 | 43 |
| 509 | 20240112 | 115600 | 8423578150 | 44800 | 44800 | 44800 | 44750 | 291 |
| 510 | 20240112 | 115500 | 8410542950 | 44800 | 44750 | 44800 | 44750 | 19 |
| 511 | 20240112 | 115400 | 8409691800 | 44800 | 44800 | 44800 | 44800 | 305 |
| 512 | 20240112 | 115300 | 8396027800 | 44800 | 44800 | 44800 | 44800 | 24 |
| 513 | 20240112 | 115200 | 8394952600 | 44800 | 44800 | 44850 | 44800 | 130 |
| 514 | 20240112 | 115100 | 8389127900 | 44800 | 44750 | 44800 | 44750 | 550 |
| 515 | 20240112 | 115000 | 8364487950 | 44750 | 44850 | 44850 | 44750 | 1289 |
| 516 | 20240112 | 114900 | 8306740950 | 44850 | 44850 | 44850 | 44850 | 33 |
| 517 | 20240112 | 114800 | 8305260900 | 44800 | 44850 | 44850 | 44800 | 163 |
| 518 | 20240112 | 114700 | 8297952850 | 44850 | 44850 | 44850 | 44850 | 180 |
| 519 | 20240112 | 114600 | 8289879850 | 44850 | 44850 | 44900 | 44850 | 322 |
| 520 | 20240112 | 114500 | 8275438100 | 44850 | 44800 | 44850 | 44800 | 971 |
| 521 | 20240112 | 114400 | 8231892500 | 44800 | 44800 | 44850 | 44800 | 351 |
| 522 | 20240112 | 114300 | 8216167500 | 44800 | 44750 | 44800 | 44750 | 1368 |
| 523 | 20240112 | 114200 | 8154903550 | 44750 | 44700 | 44750 | 44700 | 118 |
| 524 | 20240112 | 114100 | 8149625900 | 44700 | 44650 | 44700 | 44650 | 572 |
| 525 | 20240112 | 114000 | 8124061600 | 44650 | 44650 | 44650 | 44650 | 203 |
| 526 | 20240112 | 113900 | 8114997650 | 44650 | 44700 | 44700 | 44650 | 394 |
| 527 | 20240112 | 113800 | 8097394600 | 44700 | 44650 | 44700 | 44650 | 62 |
| 528 | 20240112 | 113700 | 8094626050 | 44650 | 44650 | 44650 | 44650 | 7 |
| 529 | 20240112 | 113600 | 8094313500 | 44650 | 44650 | 44650 | 44650 | 529 |
| 530 | 20240112 | 113500 | 8070693650 | 44650 | 44650 | 44700 | 44650 | 313 |
| 531 | 20240112 | 113400 | 8056718100 | 44700 | 44700 | 44700 | 44700 | 11 |
| 532 | 20240112 | 113300 | 8056226400 | 44700 | 44700 | 44700 | 44650 | 274 |
| 533 | 20240112 | 113200 | 8043979300 | 44650 | 44650 | 44650 | 44650 | 492 |
| 534 | 20240112 | 113100 | 8022011500 | 44650 | 44600 | 44650 | 44600 | 13 |
| 535 | 20240112 | 113000 | 8021431100 | 44650 | 44650 | 44700 | 44650 | 281 |
| 536 | 20240112 | 112900 | 8008884150 | 44700 | 44700 | 44700 | 44700 | 57 |
| 537 | 20240112 | 112800 | 8006336250 | 44700 | 44600 | 44700 | 44600 | 165 |
| 538 | 20240112 | 112700 | 7998966600 | 44650 | 44650 | 44650 | 44600 | 110 |
| 539 | 20240112 | 112600 | 7994055150 | 44650 | 44650 | 44700 | 44650 | 458 |
| 540 | 20240112 | 112500 | 7973605400 | 44700 | 44700 | 44700 | 44700 | 41 |
| 541 | 20240112 | 112400 | 7971772700 | 44700 | 44700 | 44700 | 44700 | 91 |
| 542 | 20240112 | 112300 | 7967705000 | 44700 | 44700 | 44700 | 44650 | 396 |
| 543 | 20240112 | 112200 | 7950006300 | 44700 | 44650 | 44700 | 44650 | 132 |
| 544 | 20240112 | 112100 | 7944112250 | 44650 | 44600 | 44650 | 44600 | 159 |
| 545 | 20240112 | 112000 | 7937013000 | 44600 | 44600 | 44600 | 44600 | 23 |
| 546 | 20240112 | 111900 | 7935987200 | 44600 | 44600 | 44600 | 44600 | 240 |
| 547 | 20240112 | 111800 | 7925283200 | 44600 | 44600 | 44600 | 44600 | 497 |
| 548 | 20240112 | 111700 | 7903117000 | 44600 | 44600 | 44600 | 44600 | 500 |
| 549 | 20240112 | 111600 | 7880817000 | 44650 | 44650 | 44700 | 44650 | 214 |
| 550 | 20240112 | 111500 | 7871261850 | 44650 | 44700 | 44700 | 44650 | 523 |
| 551 | 20240112 | 111400 | 7847909550 | 44700 | 44700 | 44700 | 44650 | 31 |
| 552 | 20240112 | 111300 | 7846524150 | 44700 | 44700 | 44700 | 44650 | 51 |
| 553 | 20240112 | 111200 | 7844246450 | 44700 | 44700 | 44700 | 44700 | 73 |
| 554 | 20240112 | 111100 | 7840983350 | 44700 | 44700 | 44700 | 44700 | 48 |
| 555 | 20240112 | 111000 | 7838837750 | 44650 | 44700 | 44700 | 44650 | 176 |
| 556 | 20240112 | 110900 | 7830970650 | 44700 | 44700 | 44700 | 44700 | 165 |
| 557 | 20240112 | 110800 | 7823595150 | 44700 | 44650 | 44750 | 44600 | 1545 |
| 558 | 20240112 | 110700 | 7754613800 | 44650 | 44650 | 44700 | 44650 | 57 |
| 559 | 20240112 | 110600 | 7752068450 | 44650 | 44700 | 44750 | 44650 | 474 |
| 560 | 20240112 | 110500 | 7730878050 | 44650 | 44650 | 44700 | 44650 | 527 |
| 561 | 20240112 | 110400 | 7707323050 | 44650 | 44750 | 44750 | 44650 | 196 |
| 562 | 20240112 | 110300 | 7698562400 | 44750 | 44700 | 44800 | 44700 | 736 |
| 563 | 20240112 | 110200 | 7665619100 | 44700 | 44700 | 44700 | 44650 | 495 |
| 564 | 20240112 | 110100 | 7643494350 | 44700 | 44700 | 44700 | 44700 | 38 |
| 565 | 20240112 | 110000 | 7641795750 | 44650 | 44650 | 44650 | 44600 | 275 |
| 566 | 20240112 | 105900 | 7629518200 | 44650 | 44650 | 44750 | 44650 | 797 |
| 567 | 20240112 | 105800 | 7593877300 | 44650 | 44650 | 44700 | 44650 | 856 |
| 568 | 20240112 | 105700 | 7555628950 | 44650 | 44650 | 44650 | 44650 | 162 |
| 569 | 20240112 | 105600 | 7548395650 | 44600 | 44550 | 44600 | 44550 | 402 |
| 570 | 20240112 | 105500 | 7530466850 | 44550 | 44650 | 44650 | 44550 | 1506 |
| 571 | 20240112 | 105400 | 7463311050 | 44650 | 44600 | 44650 | 44600 | 138 |
| 572 | 20240112 | 105300 | 7457154950 | 44650 | 44650 | 44650 | 44650 | 760 |
| 573 | 20240112 | 105200 | 7423220950 | 44650 | 44650 | 44650 | 44600 | 61 |
| 574 | 20240112 | 105100 | 7420498300 | 44650 | 44650 | 44650 | 44600 | 408 |
| 575 | 20240112 | 105000 | 7402286800 | 44650 | 44700 | 44700 | 44650 | 251 |
| 576 | 20240112 | 104900 | 7391077850 | 44650 | 44700 | 44700 | 44650 | 447 |
| 577 | 20240112 | 104800 | 7371118500 | 44700 | 44700 | 44700 | 44650 | 440 |
| 578 | 20240112 | 104700 | 7351450950 | 44700 | 44450 | 44700 | 44450 | 2284 |
| 579 | 20240112 | 104600 | 7249579000 | 44550 | 44500 | 44550 | 44450 | 403 |
| 580 | 20240112 | 104500 | 7231643750 | 44500 | 44550 | 44550 | 44450 | 455 |
| 581 | 20240112 | 104400 | 7211380900 | 44600 | 44500 | 44600 | 44500 | 544 |
| 582 | 20240112 | 104300 | 7187133950 | 44550 | 44500 | 44550 | 44500 | 1033 |
| 583 | 20240112 | 104200 | 7141126050 | 44500 | 44550 | 44550 | 44450 | 158 |
| 584 | 20240112 | 104100 | 7134087750 | 44550 | 44450 | 44550 | 44400 | 1897 |
| 585 | 20240112 | 104000 | 7049635400 | 44500 | 44400 | 44500 | 44300 | 2908 |
| 586 | 20240112 | 103900 | 6920364400 | 44400 | 44400 | 44400 | 44350 | 487 |
| 587 | 20240112 | 103800 | 6898745550 | 44300 | 44400 | 44400 | 44250 | 1035 |
| 588 | 20240112 | 103700 | 6852873300 | 44400 | 44300 | 44400 | 44300 | 2635 |
| 589 | 20240112 | 103600 | 6736034450 | 44300 | 44250 | 44300 | 44200 | 766 |
| 590 | 20240112 | 103500 | 6702134050 | 44250 | 44300 | 44300 | 44250 | 1298 |
| 591 | 20240112 | 103400 | 6644650250 | 44300 | 44350 | 44350 | 44300 | 404 |
| 592 | 20240112 | 103300 | 6626750900 | 44350 | 44350 | 44350 | 44350 | 426 |
| 593 | 20240112 | 103200 | 6607857800 | 44350 | 44350 | 44350 | 44300 | 209 |
| 594 | 20240112 | 103100 | 6598597100 | 44350 | 44350 | 44350 | 44350 | 878 |
| 595 | 20240112 | 103000 | 6559657800 | 44350 | 44350 | 44400 | 44350 | 257 |
| 596 | 20240112 | 102900 | 6548259300 | 44350 | 44350 | 44400 | 44350 | 507 |
| 597 | 20240112 | 102800 | 6525773100 | 44350 | 44350 | 44350 | 44300 | 303 |
| 598 | 20240112 | 102700 | 6512335350 | 44350 | 44400 | 44400 | 44300 | 426 |
| 599 | 20240112 | 102600 | 6493437850 | 44400 | 44350 | 44400 | 44350 | 541 |
| 600 | 20240112 | 102500 | 6469441750 | 44400 | 44400 | 44400 | 44350 | 153 |
| 601 | 20240112 | 102400 | 6462649600 | 44400 | 44350 | 44400 | 44350 | 610 |
| 602 | 20240112 | 102300 | 6435595850 | 44350 | 44300 | 44350 | 44300 | 154 |
| 603 | 20240112 | 102200 | 6428767800 | 44350 | 44350 | 44400 | 44300 | 458 |
| 604 | 20240112 | 102100 | 6408456850 | 44350 | 44350 | 44350 | 44300 | 587 |
| 605 | 20240112 | 102000 | 6382426050 | 44300 | 44150 | 44300 | 44100 | 3856 |
| 606 | 20240112 | 101900 | 6212037000 | 44150 | 44100 | 44150 | 44100 | 570 |
| 607 | 20240112 | 101800 | 6186898550 | 44050 | 44100 | 44100 | 44050 | 207 |
| 608 | 20240112 | 101700 | 6177769900 | 44050 | 44050 | 44100 | 44000 | 2670 |
| 609 | 20240112 | 101600 | 6060055450 | 44050 | 44100 | 44100 | 44000 | 790 |
| 610 | 20240112 | 101500 | 6025274500 | 44100 | 44050 | 44100 | 44000 | 593 |
| 611 | 20240112 | 101400 | 5999158450 | 44050 | 44000 | 44050 | 44000 | 639 |
| 612 | 20240112 | 101300 | 5971024650 | 44000 | 44000 | 44050 | 44000 | 162 |
| 613 | 20240112 | 101200 | 5963895650 | 43950 | 44000 | 44000 | 43950 | 426 |
| 614 | 20240112 | 101100 | 5945153000 | 44000 | 43950 | 44000 | 43950 | 276 |
| 615 | 20240112 | 101000 | 5933011000 | 44000 | 44050 | 44050 | 44000 | 468 |
| 616 | 20240112 | 100900 | 5912418850 | 44050 | 44000 | 44100 | 43950 | 766 |
| 617 | 20240112 | 100800 | 5878733600 | 44100 | 44050 | 44100 | 44000 | 1426 |
| 618 | 20240112 | 100700 | 5815918350 | 44050 | 44000 | 44050 | 44000 | 379 |
| 619 | 20240112 | 100600 | 5799236250 | 44000 | 44100 | 44100 | 44000 | 1319 |
| 620 | 20240112 | 100500 | 5741143650 | 44100 | 44050 | 44100 | 44050 | 271 |
| 621 | 20240112 | 100400 | 5729196500 | 44050 | 44200 | 44200 | 44050 | 287 |
| 622 | 20240112 | 100300 | 5716537100 | 44150 | 44150 | 44150 | 44150 | 92 |
| 623 | 20240112 | 100200 | 5712475300 | 44150 | 44150 | 44200 | 44050 | 637 |
| 624 | 20240112 | 100100 | 5684364850 | 44200 | 44050 | 44200 | 44050 | 2461 |
| 625 | 20240112 | 100000 | 5575781550 | 44050 | 44050 | 44100 | 44050 | 620 |
| 626 | 20240112 | 095900 | 5548465800 | 44050 | 44050 | 44050 | 44050 | 222 |
| 627 | 20240112 | 095800 | 5538686700 | 44050 | 44100 | 44150 | 44000 | 1195 |
| 628 | 20240112 | 095700 | 5486037300 | 44100 | 44100 | 44100 | 44100 | 280 |
| 629 | 20240112 | 095600 | 5473689300 | 44100 | 43950 | 44100 | 43950 | 3748 |
| 630 | 20240112 | 095500 | 5308778700 | 44000 | 43950 | 44000 | 43900 | 412 |
| 631 | 20240112 | 095400 | 5290669400 | 43950 | 43950 | 43950 | 43900 | 296 |
| 632 | 20240112 | 095300 | 5277665450 | 43950 | 43900 | 43950 | 43900 | 976 |
| 633 | 20240112 | 095200 | 5234785400 | 43900 | 43900 | 43950 | 43900 | 702 |
| 634 | 20240112 | 095100 | 5203949850 | 43900 | 43850 | 43950 | 43850 | 449 |
| 635 | 20240112 | 095000 | 5184238850 | 43850 | 43900 | 43900 | 43850 | 962 |
| 636 | 20240112 | 094900 | 5142042700 | 43900 | 43850 | 43900 | 43850 | 865 |
| 637 | 20240112 | 094800 | 5104084350 | 43900 | 43800 | 43900 | 43800 | 928 |
| 638 | 20240112 | 094700 | 5063395450 | 43850 | 43850 | 43850 | 43800 | 1018 |
| 639 | 20240112 | 094600 | 5018770650 | 43800 | 43850 | 43900 | 43800 | 705 |
| 640 | 20240112 | 094500 | 4987856800 | 43850 | 43800 | 43900 | 43800 | 1080 |
| 641 | 20240112 | 094400 | 4940517750 | 43850 | 43900 | 43900 | 43800 | 2323 |
| 642 | 20240112 | 094300 | 4838658250 | 43900 | 43900 | 43900 | 43850 | 360 |
| 643 | 20240112 | 094200 | 4822854400 | 43900 | 44000 | 44000 | 43900 | 5152 |
| 644 | 20240112 | 094100 | 4596633050 | 44000 | 44000 | 44100 | 43950 | 1976 |
| 645 | 20240112 | 094000 | 4509732700 | 44000 | 44100 | 44100 | 44000 | 2927 |
| 646 | 20240112 | 093900 | 4380918600 | 44050 | 44050 | 44100 | 44050 | 1049 |
| 647 | 20240112 | 093800 | 4334706450 | 44050 | 44150 | 44150 | 44050 | 682 |
| 648 | 20240112 | 093700 | 4304645000 | 44150 | 44100 | 44200 | 44050 | 1633 |
| 649 | 20240112 | 093600 | 4232626300 | 44200 | 44150 | 44200 | 44100 | 431 |
| 650 | 20240112 | 093500 | 4213605900 | 44150 | 44100 | 44200 | 44100 | 671 |
| 651 | 20240112 | 093400 | 4183983500 | 44050 | 44000 | 44050 | 44000 | 1391 |
| 652 | 20240112 | 093300 | 4122731650 | 44000 | 44100 | 44150 | 43950 | 9557 |
| 653 | 20240112 | 093200 | 3701064900 | 44100 | 43950 | 44100 | 43900 | 3086 |
| 654 | 20240112 | 093100 | 3565296500 | 44000 | 43950 | 44000 | 43900 | 3141 |
| 655 | 20240112 | 093000 | 3427322100 | 43950 | 43950 | 43950 | 43900 | 3718 |
| 656 | 20240112 | 092900 | 3264004300 | 43950 | 44000 | 44000 | 43900 | 2024 |
| 657 | 20240112 | 092800 | 3175019700 | 44000 | 44100 | 44100 | 43950 | 5316 |
| 658 | 20240112 | 092700 | 2941008550 | 44100 | 44150 | 44150 | 44050 | 2246 |
| 659 | 20240112 | 092600 | 2841938200 | 44150 | 44200 | 44200 | 44100 | 894 |
| 660 | 20240112 | 092500 | 2802477050 | 44150 | 44200 | 44250 | 44100 | 3166 |
| 661 | 20240112 | 092400 | 2662581950 | 44200 | 44250 | 44300 | 44200 | 1381 |
| 662 | 20240112 | 092300 | 2601484450 | 44300 | 44300 | 44400 | 44250 | 2900 |
| 663 | 20240112 | 092200 | 2473017050 | 44350 | 44450 | 44450 | 44300 | 4108 |
| 664 | 20240112 | 092100 | 2290748750 | 44450 | 44500 | 44500 | 44400 | 3918 |
| 665 | 20240112 | 092000 | 2116501950 | 44550 | 44550 | 44550 | 44500 | 1804 |
| 666 | 20240112 | 091900 | 2036209450 | 44550 | 44600 | 44600 | 44500 | 2753 |
| 667 | 20240112 | 091800 | 1913524150 | 44600 | 44650 | 44700 | 44600 | 2143 |
| 668 | 20240112 | 091700 | 1817883150 | 44650 | 44650 | 44750 | 44600 | 525 |
| 669 | 20240112 | 091600 | 1794437450 | 44650 | 44800 | 44800 | 44650 | 3276 |
| 670 | 20240112 | 091500 | 1647990700 | 44800 | 44800 | 44800 | 44700 | 528 |
| 671 | 20240112 | 091400 | 1624361150 | 44800 | 44750 | 44850 | 44700 | 731 |
| 672 | 20240112 | 091300 | 1591643000 | 44750 | 44700 | 44800 | 44650 | 3317 |
| 673 | 20240112 | 091200 | 1443256200 | 44600 | 44700 | 44750 | 44600 | 2272 |
| 674 | 20240112 | 091100 | 1341775050 | 44750 | 44800 | 44850 | 44700 | 2825 |
| 675 | 20240112 | 091000 | 1215380700 | 44750 | 44900 | 44900 | 44750 | 2046 |
| 676 | 20240112 | 090900 | 1123685700 | 44900 | 45050 | 45050 | 44600 | 4145 |
| 677 | 20240112 | 090800 | 937681200 | 45050 | 45250 | 45250 | 45000 | 3993 |
| 678 | 20240112 | 090700 | 757614750 | 45250 | 45200 | 45250 | 45200 | 872 |
| 679 | 20240112 | 090600 | 718197500 | 45200 | 45250 | 45300 | 45200 | 1355 |
| 680 | 20240112 | 090500 | 656922450 | 45250 | 45300 | 45300 | 45250 | 727 |
| 681 | 20240112 | 090400 | 624020400 | 45300 | 45250 | 45350 | 45200 | 6808 |
| 682 | 20240112 | 090300 | 315639650 | 45300 | 45500 | 45500 | 45250 | 1033 |
| 683 | 20240112 | 090200 | 268796250 | 45400 | 45750 | 45750 | 45400 | 502 |
| 684 | 20240112 | 090100 | 245939800 | 45700 | 45550 | 45700 | 45550 | 660 |
| 685 | 20240112 | 090000 | 215795200 | 45400 | 45350 | 45650 | 45300 | 4757 |