37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 202900 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 16378 |
| 3 | 20240105 | 202800 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20240105 | 202700 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20240105 | 202600 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20240105 | 202500 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20240105 | 202400 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20240105 | 202300 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20240105 | 202200 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20240105 | 202100 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20240105 | 202000 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20240105 | 201900 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20240105 | 201800 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20240105 | 201700 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20240105 | 201600 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20240105 | 201500 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20240105 | 201400 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20240105 | 201300 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20240105 | 201200 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20240105 | 201100 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20240105 | 201000 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20240105 | 200900 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20240105 | 200800 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20240105 | 200700 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20240105 | 200600 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20240105 | 200500 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20240105 | 200400 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20240105 | 200300 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20240105 | 200200 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20240105 | 200100 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20240105 | 200000 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20240105 | 195900 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 16378 |
| 33 | 20240105 | 195800 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20240105 | 195700 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20240105 | 195600 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20240105 | 195500 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20240105 | 195400 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20240105 | 195300 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20240105 | 195200 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20240105 | 195100 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20240105 | 195000 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20240105 | 194900 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20240105 | 194800 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20240105 | 194700 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20240105 | 194600 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20240105 | 194500 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20240105 | 194400 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20240105 | 194300 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20240105 | 194200 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20240105 | 194100 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20240105 | 194000 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20240105 | 193900 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20240105 | 193800 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20240105 | 193700 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20240105 | 193600 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20240105 | 193500 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20240105 | 193400 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20240105 | 193300 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20240105 | 193200 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20240105 | 193100 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20240105 | 193000 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20240105 | 192900 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 16378 |
| 63 | 20240105 | 192800 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20240105 | 192700 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20240105 | 192600 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20240105 | 192500 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20240105 | 192400 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20240105 | 192300 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20240105 | 192200 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20240105 | 192100 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20240105 | 192000 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20240105 | 191900 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20240105 | 191800 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20240105 | 191700 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20240105 | 191600 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20240105 | 191500 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20240105 | 191400 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20240105 | 191300 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20240105 | 191200 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20240105 | 191100 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20240105 | 191000 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20240105 | 190900 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20240105 | 190800 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20240105 | 190700 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20240105 | 190600 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20240105 | 190500 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20240105 | 190400 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20240105 | 190300 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20240105 | 190200 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20240105 | 190100 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20240105 | 190000 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20240105 | 185900 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 16378 |
| 93 | 20240105 | 185800 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20240105 | 185700 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20240105 | 185600 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20240105 | 185500 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20240105 | 185400 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20240105 | 185300 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20240105 | 185200 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20240105 | 185100 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20240105 | 185000 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20240105 | 184900 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20240105 | 184800 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20240105 | 184700 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20240105 | 184600 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20240105 | 184500 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20240105 | 184400 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20240105 | 184300 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20240105 | 184200 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20240105 | 184100 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20240105 | 184000 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20240105 | 183900 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20240105 | 183800 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20240105 | 183700 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20240105 | 183600 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20240105 | 183500 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20240105 | 183400 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20240105 | 183300 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20240105 | 183200 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20240105 | 183100 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20240105 | 183000 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20240105 | 182900 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 16378 |
| 123 | 20240105 | 182800 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20240105 | 182700 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20240105 | 182600 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20240105 | 182500 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20240105 | 182400 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20240105 | 182300 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20240105 | 182200 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20240105 | 182100 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20240105 | 182000 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20240105 | 181900 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20240105 | 181800 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20240105 | 181700 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20240105 | 181600 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20240105 | 181500 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20240105 | 181400 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20240105 | 181300 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20240105 | 181200 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20240105 | 181100 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20240105 | 181000 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20240105 | 180900 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20240105 | 180800 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20240105 | 180700 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20240105 | 180600 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20240105 | 180500 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20240105 | 180400 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20240105 | 180300 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20240105 | 180200 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20240105 | 180100 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20240105 | 180000 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20240105 | 175900 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 16378 |
| 153 | 20240105 | 175800 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20240105 | 175700 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20240105 | 175600 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20240105 | 175500 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20240105 | 175400 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20240105 | 175300 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20240105 | 175200 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20240105 | 175100 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20240105 | 175000 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20240105 | 174900 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20240105 | 174800 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20240105 | 174700 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20240105 | 174600 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20240105 | 174500 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20240105 | 174400 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20240105 | 174300 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20240105 | 174200 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20240105 | 174100 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20240105 | 174000 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20240105 | 173900 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20240105 | 173800 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20240105 | 173700 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20240105 | 173600 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20240105 | 173500 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20240105 | 173400 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20240105 | 173300 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20240105 | 173200 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20240105 | 173100 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20240105 | 173000 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20240105 | 172900 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 16378 |
| 183 | 20240105 | 172800 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20240105 | 172700 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20240105 | 172600 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20240105 | 172500 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20240105 | 172400 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20240105 | 172300 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20240105 | 172200 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20240105 | 172100 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20240105 | 172000 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20240105 | 171900 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20240105 | 171800 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20240105 | 171700 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20240105 | 171600 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20240105 | 171500 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20240105 | 171400 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20240105 | 171300 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20240105 | 171200 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20240105 | 171100 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20240105 | 171000 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20240105 | 170900 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20240105 | 170800 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 204 | 20240105 | 170700 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 205 | 20240105 | 170600 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 206 | 20240105 | 170500 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 207 | 20240105 | 170400 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 208 | 20240105 | 170300 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 209 | 20240105 | 170200 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 210 | 20240105 | 170100 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 211 | 20240105 | 170000 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 212 | 20240105 | 165900 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 16378 |
| 213 | 20240105 | 165800 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 214 | 20240105 | 165700 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 215 | 20240105 | 165600 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 216 | 20240105 | 165500 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 217 | 20240105 | 165400 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 218 | 20240105 | 165300 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 219 | 20240105 | 165200 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 220 | 20240105 | 165100 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 221 | 20240105 | 165000 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 222 | 20240105 | 164900 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 223 | 20240105 | 164800 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 224 | 20240105 | 164700 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 225 | 20240105 | 164600 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 226 | 20240105 | 164500 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 227 | 20240105 | 164400 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 228 | 20240105 | 164300 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 229 | 20240105 | 164200 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 230 | 20240105 | 164100 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 231 | 20240105 | 164000 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 232 | 20240105 | 163900 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 233 | 20240105 | 163800 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 234 | 20240105 | 163700 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 235 | 20240105 | 163600 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 236 | 20240105 | 163500 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 237 | 20240105 | 163400 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 238 | 20240105 | 163300 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 239 | 20240105 | 163200 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 240 | 20240105 | 163100 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 241 | 20240105 | 163000 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 242 | 20240105 | 162900 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 16378 |
| 243 | 20240105 | 162800 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 244 | 20240105 | 162700 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 245 | 20240105 | 162600 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 246 | 20240105 | 162500 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 247 | 20240105 | 162400 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 248 | 20240105 | 162300 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 249 | 20240105 | 162200 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 250 | 20240105 | 162100 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 251 | 20240105 | 162000 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 252 | 20240105 | 161900 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 253 | 20240105 | 161800 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 254 | 20240105 | 161700 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 255 | 20240105 | 161600 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 256 | 20240105 | 161500 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 257 | 20240105 | 161400 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 258 | 20240105 | 161300 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 259 | 20240105 | 161200 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 260 | 20240105 | 161100 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 261 | 20240105 | 161000 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 262 | 20240105 | 160900 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 263 | 20240105 | 160800 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 264 | 20240105 | 160700 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 265 | 20240105 | 160600 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 266 | 20240105 | 160500 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 267 | 20240105 | 160400 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 268 | 20240105 | 160300 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 269 | 20240105 | 160200 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 270 | 20240105 | 160100 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 271 | 20240105 | 160000 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 272 | 20240105 | 155900 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 16378 |
| 273 | 20240105 | 155800 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 274 | 20240105 | 155700 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 275 | 20240105 | 155600 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 276 | 20240105 | 155500 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 277 | 20240105 | 155400 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 278 | 20240105 | 155300 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 279 | 20240105 | 155200 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 280 | 20240105 | 155100 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 281 | 20240105 | 155000 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 282 | 20240105 | 154900 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 283 | 20240105 | 154800 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 284 | 20240105 | 154700 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 285 | 20240105 | 154600 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 286 | 20240105 | 154500 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 287 | 20240105 | 154400 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 288 | 20240105 | 154300 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 289 | 20240105 | 154200 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 290 | 20240105 | 154100 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 291 | 20240105 | 154000 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 292 | 20240105 | 153900 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 293 | 20240105 | 153800 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 294 | 20240105 | 153700 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 295 | 20240105 | 153600 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 296 | 20240105 | 153500 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 297 | 20240105 | 153400 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 298 | 20240105 | 153300 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 299 | 20240105 | 153200 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 300 | 20240105 | 153100 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 301 | 20240105 | 153000 | 8214683800 | 43700 | 43700 | 43700 | 43700 | 16378 |
| 302 | 20240105 | 152900 | 7498965200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 303 | 20240105 | 152800 | 7498965200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 304 | 20240105 | 152700 | 7498965200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 305 | 20240105 | 152600 | 7498965200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 306 | 20240105 | 152500 | 7498965200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 307 | 20240105 | 152400 | 7498965200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 308 | 20240105 | 152300 | 7498965200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 309 | 20240105 | 152200 | 7498965200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 310 | 20240105 | 152100 | 7498965200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 311 | 20240105 | 152000 | 7498965200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 312 | 20240105 | 151900 | 7498965200 | 43450 | 43500 | 43750 | 43450 | 1564 |
| 313 | 20240105 | 151800 | 7430855700 | 43550 | 43600 | 43700 | 43550 | 2296 |
| 314 | 20240105 | 151700 | 7330794800 | 43700 | 43650 | 43700 | 43550 | 981 |
| 315 | 20240105 | 151600 | 7287992350 | 43650 | 43650 | 43650 | 43500 | 874 |
| 316 | 20240105 | 151500 | 7249915400 | 43500 | 43600 | 43650 | 43450 | 2676 |
| 317 | 20240105 | 151400 | 7133552900 | 43450 | 43450 | 43650 | 43450 | 1600 |
| 318 | 20240105 | 151300 | 7063865700 | 43550 | 43600 | 43600 | 43450 | 1263 |
| 319 | 20240105 | 151200 | 7008890300 | 43500 | 43550 | 43600 | 43500 | 907 |
| 320 | 20240105 | 151100 | 6969402450 | 43600 | 43500 | 43600 | 43500 | 907 |
| 321 | 20240105 | 151000 | 6929919200 | 43550 | 43500 | 43550 | 43450 | 822 |
| 322 | 20240105 | 150900 | 6894161850 | 43500 | 43600 | 43600 | 43500 | 648 |
| 323 | 20240105 | 150800 | 6865952800 | 43550 | 43550 | 43600 | 43500 | 635 |
| 324 | 20240105 | 150700 | 6838304400 | 43500 | 43600 | 43600 | 43500 | 565 |
| 325 | 20240105 | 150600 | 6813691050 | 43500 | 43550 | 43600 | 43500 | 538 |
| 326 | 20240105 | 150500 | 6790261450 | 43550 | 43600 | 43650 | 43550 | 1005 |
| 327 | 20240105 | 150400 | 6746462450 | 43600 | 43600 | 43650 | 43600 | 688 |
| 328 | 20240105 | 150300 | 6716462950 | 43600 | 43650 | 43700 | 43600 | 456 |
| 329 | 20240105 | 150200 | 6696563800 | 43650 | 43700 | 43750 | 43650 | 1025 |
| 330 | 20240105 | 150100 | 6651789650 | 43700 | 43800 | 43800 | 43700 | 593 |
| 331 | 20240105 | 150000 | 6625853250 | 43800 | 43800 | 43800 | 43750 | 167 |
| 332 | 20240105 | 145900 | 6618541800 | 43800 | 43750 | 43800 | 43750 | 365 |
| 333 | 20240105 | 145800 | 6602564750 | 43800 | 43800 | 43800 | 43750 | 437 |
| 334 | 20240105 | 145700 | 6583427300 | 43750 | 43750 | 43800 | 43750 | 224 |
| 335 | 20240105 | 145600 | 6573617550 | 43800 | 43700 | 43850 | 43700 | 1450 |
| 336 | 20240105 | 145500 | 6510096100 | 43650 | 43700 | 43750 | 43650 | 822 |
| 337 | 20240105 | 145400 | 6474176800 | 43700 | 43750 | 43750 | 43700 | 302 |
| 338 | 20240105 | 145300 | 6460970950 | 43750 | 43700 | 43750 | 43700 | 331 |
| 339 | 20240105 | 145200 | 6446499500 | 43700 | 43750 | 43750 | 43700 | 345 |
| 340 | 20240105 | 145100 | 6431406750 | 43750 | 43800 | 43800 | 43700 | 730 |
| 341 | 20240105 | 145000 | 6399470050 | 43750 | 43800 | 43800 | 43750 | 315 |
| 342 | 20240105 | 144900 | 6385677900 | 43800 | 43750 | 43800 | 43750 | 157 |
| 343 | 20240105 | 144800 | 6378802250 | 43750 | 43800 | 43800 | 43750 | 359 |
| 344 | 20240105 | 144700 | 6363082800 | 43800 | 43800 | 43800 | 43750 | 278 |
| 345 | 20240105 | 144600 | 6350912500 | 43800 | 43750 | 43800 | 43750 | 248 |
| 346 | 20240105 | 144500 | 6340050800 | 43800 | 43800 | 43800 | 43750 | 220 |
| 347 | 20240105 | 144400 | 6330415750 | 43800 | 43800 | 43800 | 43750 | 290 |
| 348 | 20240105 | 144300 | 6317719750 | 43750 | 43800 | 43800 | 43750 | 462 |
| 349 | 20240105 | 144200 | 6297484850 | 43800 | 43800 | 43800 | 43750 | 245 |
| 350 | 20240105 | 144100 | 6286754600 | 43800 | 43850 | 43850 | 43750 | 436 |
| 351 | 20240105 | 144000 | 6267665250 | 43800 | 43800 | 43850 | 43750 | 992 |
| 352 | 20240105 | 143900 | 6224213200 | 43800 | 43800 | 43800 | 43750 | 157 |
| 353 | 20240105 | 143800 | 6217337250 | 43800 | 43800 | 43800 | 43750 | 323 |
| 354 | 20240105 | 143700 | 6203194300 | 43800 | 43750 | 43800 | 43750 | 274 |
| 355 | 20240105 | 143600 | 6191195150 | 43750 | 43800 | 43800 | 43750 | 136 |
| 356 | 20240105 | 143500 | 6185238800 | 43750 | 43800 | 43800 | 43750 | 288 |
| 357 | 20240105 | 143400 | 6172629050 | 43800 | 43800 | 43800 | 43750 | 219 |
| 358 | 20240105 | 143300 | 6163038750 | 43800 | 43800 | 43800 | 43750 | 175 |
| 359 | 20240105 | 143200 | 6155374500 | 43750 | 43750 | 43800 | 43700 | 490 |
| 360 | 20240105 | 143100 | 6133936700 | 43750 | 43750 | 43750 | 43700 | 263 |
| 361 | 20240105 | 143000 | 6122433500 | 43750 | 43650 | 43750 | 43650 | 341 |
| 362 | 20240105 | 142900 | 6107532400 | 43650 | 43600 | 43700 | 43600 | 428 |
| 363 | 20240105 | 142800 | 6088854100 | 43600 | 43750 | 43750 | 43600 | 840 |
| 364 | 20240105 | 142700 | 6052188650 | 43750 | 43700 | 43750 | 43650 | 345 |
| 365 | 20240105 | 142600 | 6037112050 | 43700 | 43700 | 43700 | 43650 | 228 |
| 366 | 20240105 | 142500 | 6027153700 | 43650 | 43700 | 43700 | 43650 | 293 |
| 367 | 20240105 | 142400 | 6014351600 | 43700 | 43700 | 43700 | 43650 | 187 |
| 368 | 20240105 | 142300 | 6006181500 | 43650 | 43750 | 43750 | 43650 | 657 |
| 369 | 20240105 | 142200 | 5977475850 | 43750 | 43750 | 43750 | 43700 | 235 |
| 370 | 20240105 | 142100 | 5967196450 | 43700 | 43750 | 43750 | 43700 | 214 |
| 371 | 20240105 | 142000 | 5957835800 | 43750 | 43750 | 43800 | 43700 | 2401 |
| 372 | 20240105 | 141900 | 5852718800 | 43700 | 43750 | 43750 | 43700 | 194 |
| 373 | 20240105 | 141800 | 5844233050 | 43750 | 43700 | 43750 | 43700 | 674 |
| 374 | 20240105 | 141700 | 5814771400 | 43700 | 43750 | 43800 | 43700 | 495 |
| 375 | 20240105 | 141600 | 5793119850 | 43700 | 43750 | 43800 | 43700 | 544 |
| 376 | 20240105 | 141500 | 5769321000 | 43750 | 43800 | 43800 | 43750 | 245 |
| 377 | 20240105 | 141400 | 5758592200 | 43800 | 43650 | 43800 | 43650 | 332 |
| 378 | 20240105 | 141300 | 5744068750 | 43700 | 43650 | 43750 | 43650 | 216 |
| 379 | 20240105 | 141200 | 5734631350 | 43700 | 43750 | 43750 | 43650 | 386 |
| 380 | 20240105 | 141100 | 5717757750 | 43750 | 43750 | 43750 | 43700 | 265 |
| 381 | 20240105 | 141000 | 5706171250 | 43750 | 43750 | 43750 | 43700 | 274 |
| 382 | 20240105 | 140900 | 5694187950 | 43750 | 43700 | 43750 | 43700 | 1748 |
| 383 | 20240105 | 140800 | 5617787650 | 43700 | 43600 | 43700 | 43600 | 888 |
| 384 | 20240105 | 140700 | 5579023350 | 43650 | 43650 | 43650 | 43600 | 252 |
| 385 | 20240105 | 140600 | 5568025450 | 43600 | 43600 | 43650 | 43600 | 186 |
| 386 | 20240105 | 140500 | 5559910900 | 43600 | 43600 | 43650 | 43600 | 215 |
| 387 | 20240105 | 140400 | 5550533850 | 43600 | 43650 | 43650 | 43600 | 176 |
| 388 | 20240105 | 140300 | 5542855300 | 43600 | 43600 | 43650 | 43600 | 159 |
| 389 | 20240105 | 140200 | 5535919750 | 43550 | 43550 | 43600 | 43550 | 978 |
| 390 | 20240105 | 140100 | 5493309700 | 43550 | 43550 | 43600 | 43550 | 156 |
| 391 | 20240105 | 140000 | 5486509750 | 43600 | 43550 | 43600 | 43550 | 185 |
| 392 | 20240105 | 135900 | 5478448650 | 43550 | 43550 | 43600 | 43550 | 134 |
| 393 | 20240105 | 135800 | 5472609800 | 43600 | 43550 | 43600 | 43550 | 151 |
| 394 | 20240105 | 135700 | 5466029100 | 43600 | 43550 | 43600 | 43500 | 2289 |
| 395 | 20240105 | 135600 | 5366338450 | 43550 | 43400 | 43550 | 43400 | 1542 |
| 396 | 20240105 | 135500 | 5299290600 | 43450 | 43400 | 43450 | 43400 | 176 |
| 397 | 20240105 | 135400 | 5291647550 | 43400 | 43400 | 43450 | 43400 | 143 |
| 398 | 20240105 | 135300 | 5285437100 | 43400 | 43400 | 43450 | 43400 | 156 |
| 399 | 20240105 | 135200 | 5278663700 | 43450 | 43400 | 43450 | 43400 | 129 |
| 400 | 20240105 | 135100 | 5273060650 | 43450 | 43400 | 43450 | 43400 | 1227 |
| 401 | 20240105 | 135000 | 5219753700 | 43400 | 43450 | 43450 | 43400 | 145 |
| 402 | 20240105 | 134900 | 5213456050 | 43400 | 43450 | 43450 | 43400 | 467 |
| 403 | 20240105 | 134800 | 5193171300 | 43450 | 43400 | 43500 | 43400 | 209 |
| 404 | 20240105 | 134700 | 5184089450 | 43450 | 43400 | 43450 | 43350 | 2176 |
| 405 | 20240105 | 134600 | 5089574800 | 43350 | 43400 | 43450 | 43350 | 198 |
| 406 | 20240105 | 134500 | 5080983250 | 43450 | 43350 | 43450 | 43350 | 745 |
| 407 | 20240105 | 134400 | 5048651050 | 43350 | 43450 | 43450 | 43350 | 899 |
| 408 | 20240105 | 134300 | 5009622650 | 43400 | 43400 | 43450 | 43400 | 196 |
| 409 | 20240105 | 134200 | 5001113150 | 43450 | 43400 | 43450 | 43400 | 276 |
| 410 | 20240105 | 134100 | 4989130750 | 43450 | 43450 | 43450 | 43400 | 176 |
| 411 | 20240105 | 134000 | 4981487300 | 43450 | 43350 | 43450 | 43350 | 174 |
| 412 | 20240105 | 133900 | 4973935850 | 43400 | 43400 | 43450 | 43350 | 839 |
| 413 | 20240105 | 133800 | 4937523100 | 43400 | 43500 | 43500 | 43350 | 836 |
| 414 | 20240105 | 133700 | 4901216550 | 43450 | 43400 | 43500 | 43400 | 1041 |
| 415 | 20240105 | 133600 | 4855985600 | 43400 | 43400 | 43450 | 43400 | 181 |
| 416 | 20240105 | 133500 | 4848125850 | 43450 | 43450 | 43450 | 43400 | 204 |
| 417 | 20240105 | 133400 | 4839267450 | 43450 | 43400 | 43450 | 43400 | 89 |
| 418 | 20240105 | 133300 | 4835401700 | 43450 | 43400 | 43450 | 43350 | 976 |
| 419 | 20240105 | 133200 | 4793045000 | 43350 | 43450 | 43500 | 43350 | 903 |
| 420 | 20240105 | 133100 | 4753839000 | 43450 | 43450 | 43500 | 43450 | 203 |
| 421 | 20240105 | 133000 | 4745015900 | 43500 | 43500 | 43500 | 43450 | 1090 |
| 422 | 20240105 | 132900 | 4697651000 | 43450 | 43500 | 43500 | 43450 | 178 |
| 423 | 20240105 | 132800 | 4689912450 | 43450 | 43500 | 43500 | 43450 | 195 |
| 424 | 20240105 | 132700 | 4681436050 | 43450 | 43450 | 43500 | 43450 | 280 |
| 425 | 20240105 | 132600 | 4669265900 | 43450 | 43450 | 43500 | 43450 | 198 |
| 426 | 20240105 | 132500 | 4660657950 | 43450 | 43450 | 43500 | 43450 | 157 |
| 427 | 20240105 | 132400 | 4653833400 | 43450 | 43500 | 43500 | 43450 | 236 |
| 428 | 20240105 | 132300 | 4643574800 | 43450 | 43450 | 43500 | 43450 | 172 |
| 429 | 20240105 | 132200 | 4636096550 | 43500 | 43500 | 43500 | 43450 | 305 |
| 430 | 20240105 | 132100 | 4622834750 | 43500 | 43500 | 43500 | 43450 | 121 |
| 431 | 20240105 | 132000 | 4617573050 | 43500 | 43450 | 43500 | 43450 | 258 |
| 432 | 20240105 | 131900 | 4606355700 | 43450 | 43400 | 43500 | 43400 | 500 |
| 433 | 20240105 | 131800 | 4584634200 | 43450 | 43450 | 43450 | 43350 | 95 |
| 434 | 20240105 | 131700 | 4580509150 | 43350 | 43350 | 43450 | 43350 | 497 |
| 435 | 20240105 | 131600 | 4558943900 | 43350 | 43400 | 43450 | 43350 | 334 |
| 436 | 20240105 | 131500 | 4544448450 | 43400 | 43350 | 43450 | 43350 | 630 |
| 437 | 20240105 | 131400 | 4517104400 | 43350 | 43500 | 43550 | 43350 | 3826 |
| 438 | 20240105 | 131300 | 4350795200 | 43500 | 43500 | 43550 | 43500 | 163 |
| 439 | 20240105 | 131200 | 4343700850 | 43500 | 43550 | 43550 | 43500 | 200 |
| 440 | 20240105 | 131100 | 4334996100 | 43500 | 43500 | 43550 | 43500 | 283 |
| 441 | 20240105 | 131000 | 4322680900 | 43500 | 43500 | 43550 | 43500 | 554 |
| 442 | 20240105 | 130900 | 4298565950 | 43550 | 43500 | 43550 | 43500 | 177 |
| 443 | 20240105 | 130800 | 4290862300 | 43500 | 43550 | 43550 | 43500 | 250 |
| 444 | 20240105 | 130700 | 4279982850 | 43500 | 43550 | 43550 | 43500 | 209 |
| 445 | 20240105 | 130600 | 4270890550 | 43500 | 43550 | 43550 | 43500 | 1276 |
| 446 | 20240105 | 130500 | 4215324550 | 43550 | 43600 | 43600 | 43550 | 151 |
| 447 | 20240105 | 130400 | 4208748050 | 43550 | 43600 | 43600 | 43550 | 157 |
| 448 | 20240105 | 130300 | 4201909100 | 43550 | 43600 | 43600 | 43550 | 104 |
| 449 | 20240105 | 130200 | 4197377350 | 43550 | 43600 | 43600 | 43550 | 6874 |
| 450 | 20240105 | 130100 | 3897703100 | 43600 | 43600 | 43650 | 43600 | 201 |
| 451 | 20240105 | 130000 | 3888938800 | 43650 | 43700 | 43700 | 43600 | 1624 |
| 452 | 20240105 | 125900 | 3818063500 | 43650 | 43700 | 43700 | 43650 | 130 |
| 453 | 20240105 | 125800 | 3812388800 | 43650 | 43700 | 43700 | 43650 | 67 |
| 454 | 20240105 | 125700 | 3809464200 | 43650 | 43650 | 43700 | 43650 | 47 |
| 455 | 20240105 | 125600 | 3807412500 | 43650 | 43650 | 43700 | 43650 | 46 |
| 456 | 20240105 | 125500 | 3805403850 | 43700 | 43650 | 43700 | 43650 | 31 |
| 457 | 20240105 | 125400 | 3804050350 | 43650 | 43750 | 43750 | 43650 | 66 |
| 458 | 20240105 | 125300 | 3801167450 | 43700 | 43700 | 43700 | 43650 | 1123 |
| 459 | 20240105 | 125200 | 3752095850 | 43650 | 43650 | 43700 | 43650 | 131 |
| 460 | 20240105 | 125100 | 3746377650 | 43700 | 43700 | 43750 | 43650 | 464 |
| 461 | 20240105 | 125000 | 3726104250 | 43700 | 43700 | 43750 | 43700 | 145 |
| 462 | 20240105 | 124900 | 3719767600 | 43700 | 43700 | 43750 | 43700 | 133 |
| 463 | 20240105 | 124800 | 3713955400 | 43750 | 43700 | 43750 | 43700 | 47 |
| 464 | 20240105 | 124700 | 3711901100 | 43700 | 43750 | 43750 | 43700 | 5 |
| 465 | 20240105 | 124600 | 3711682500 | 43700 | 43700 | 43750 | 43700 | 381 |
| 466 | 20240105 | 124500 | 3695032700 | 43650 | 43700 | 43750 | 43650 | 271 |
| 467 | 20240105 | 124400 | 3683192850 | 43750 | 43700 | 43750 | 43700 | 176 |
| 468 | 20240105 | 124300 | 3675501350 | 43700 | 43700 | 43750 | 43700 | 198 |
| 469 | 20240105 | 124200 | 3666848550 | 43700 | 43700 | 43750 | 43700 | 103 |
| 470 | 20240105 | 124100 | 3662346400 | 43700 | 43750 | 43800 | 43700 | 204 |
| 471 | 20240105 | 124000 | 3653422850 | 43750 | 43750 | 43800 | 43750 | 162 |
| 472 | 20240105 | 123900 | 3646335250 | 43750 | 43750 | 43800 | 43750 | 98 |
| 473 | 20240105 | 123800 | 3642047650 | 43750 | 43800 | 43850 | 43750 | 161 |
| 474 | 20240105 | 123700 | 3635000100 | 43850 | 43800 | 43850 | 43800 | 147 |
| 475 | 20240105 | 123600 | 3628560300 | 43800 | 43800 | 43850 | 43800 | 141 |
| 476 | 20240105 | 123500 | 3622384450 | 43800 | 43800 | 43850 | 43800 | 134 |
| 477 | 20240105 | 123400 | 3616514000 | 43800 | 43800 | 43850 | 43800 | 190 |
| 478 | 20240105 | 123300 | 3608191950 | 43800 | 43850 | 43850 | 43800 | 125 |
| 479 | 20240105 | 123200 | 3602715750 | 43800 | 43800 | 43850 | 43800 | 133 |
| 480 | 20240105 | 123100 | 3596890300 | 43800 | 43800 | 43850 | 43800 | 179 |
| 481 | 20240105 | 123000 | 3589050050 | 43800 | 43800 | 43850 | 43800 | 91 |
| 482 | 20240105 | 122900 | 3585064200 | 43850 | 43800 | 43850 | 43800 | 149 |
| 483 | 20240105 | 122800 | 3578536650 | 43800 | 43800 | 43850 | 43800 | 136 |
| 484 | 20240105 | 122700 | 3572579800 | 43800 | 43850 | 43850 | 43800 | 118 |
| 485 | 20240105 | 122600 | 3567410250 | 43800 | 43800 | 43800 | 43800 | 43 |
| 486 | 20240105 | 122500 | 3565526850 | 43800 | 43850 | 43850 | 43800 | 40 |
| 487 | 20240105 | 122400 | 3563773850 | 43800 | 43800 | 43850 | 43800 | 38 |
| 488 | 20240105 | 122300 | 3562109400 | 43850 | 43800 | 43850 | 43800 | 7 |
| 489 | 20240105 | 122200 | 3561802700 | 43900 | 43800 | 43900 | 43800 | 801 |
| 490 | 20240105 | 122100 | 3526679600 | 43800 | 43800 | 43800 | 43800 | 64 |
| 491 | 20240105 | 122000 | 3523876400 | 43850 | 43850 | 43850 | 43800 | 9 |
| 492 | 20240105 | 121900 | 3523482100 | 43850 | 43800 | 43850 | 43800 | 35 |
| 493 | 20240105 | 121800 | 3521948050 | 43800 | 43800 | 43850 | 43800 | 99 |
| 494 | 20240105 | 121700 | 3517611800 | 43800 | 43800 | 43800 | 43750 | 418 |
| 495 | 20240105 | 121600 | 3499303550 | 43800 | 43850 | 43850 | 43750 | 28 |
| 496 | 20240105 | 121500 | 3498077700 | 43800 | 43750 | 43800 | 43750 | 238 |
| 497 | 20240105 | 121400 | 3487654250 | 43800 | 43800 | 43800 | 43700 | 484 |
| 498 | 20240105 | 121300 | 3466455150 | 43700 | 43800 | 43800 | 43700 | 50 |
| 499 | 20240105 | 121200 | 3464267600 | 43800 | 43750 | 43800 | 43750 | 172 |
| 500 | 20240105 | 121100 | 3456742450 | 43800 | 43700 | 43800 | 43700 | 792 |
| 501 | 20240105 | 121000 | 3422117650 | 43650 | 43650 | 43700 | 43650 | 212 |
| 502 | 20240105 | 120900 | 3412858550 | 43650 | 43700 | 43700 | 43650 | 173 |
| 503 | 20240105 | 120800 | 3405307000 | 43650 | 43650 | 43650 | 43650 | 140 |
| 504 | 20240105 | 120700 | 3399196000 | 43650 | 43650 | 43700 | 43650 | 216 |
| 505 | 20240105 | 120600 | 3389767300 | 43650 | 43650 | 43700 | 43650 | 104 |
| 506 | 20240105 | 120500 | 3385226150 | 43650 | 43650 | 43650 | 43650 | 160 |
| 507 | 20240105 | 120400 | 3378242150 | 43650 | 43650 | 43650 | 43650 | 167 |
| 508 | 20240105 | 120300 | 3370952600 | 43650 | 43650 | 43650 | 43650 | 118 |
| 509 | 20240105 | 120200 | 3365801900 | 43700 | 43650 | 43700 | 43650 | 142 |
| 510 | 20240105 | 120100 | 3359603500 | 43650 | 43650 | 43700 | 43650 | 109 |
| 511 | 20240105 | 120000 | 3354845600 | 43650 | 43650 | 43700 | 43650 | 213 |
| 512 | 20240105 | 115900 | 3345547000 | 43650 | 43650 | 43700 | 43650 | 319 |
| 513 | 20240105 | 115800 | 3331622150 | 43650 | 43650 | 43700 | 43650 | 213 |
| 514 | 20240105 | 115700 | 3322321100 | 43650 | 43650 | 43700 | 43650 | 235 |
| 515 | 20240105 | 115600 | 3312063200 | 43650 | 43650 | 43700 | 43650 | 253 |
| 516 | 20240105 | 115500 | 3301018650 | 43650 | 43650 | 43700 | 43650 | 98 |
| 517 | 20240105 | 115400 | 3296740850 | 43650 | 43650 | 43700 | 43650 | 679 |
| 518 | 20240105 | 115300 | 3267076300 | 43650 | 43650 | 43700 | 43650 | 201 |
| 519 | 20240105 | 115200 | 3258302600 | 43650 | 43650 | 43700 | 43650 | 215 |
| 520 | 20240105 | 115100 | 3248916800 | 43650 | 43650 | 43700 | 43650 | 272 |
| 521 | 20240105 | 115000 | 3237043100 | 43700 | 43650 | 43700 | 43650 | 338 |
| 522 | 20240105 | 114900 | 3222288200 | 43650 | 43650 | 43700 | 43650 | 250 |
| 523 | 20240105 | 114800 | 3211373750 | 43650 | 43650 | 43700 | 43650 | 240 |
| 524 | 20240105 | 114700 | 3200896550 | 43650 | 43650 | 43700 | 43650 | 403 |
| 525 | 20240105 | 114600 | 3183298650 | 43650 | 43650 | 43700 | 43650 | 217 |
| 526 | 20240105 | 114500 | 3173825900 | 43650 | 43650 | 43700 | 43650 | 291 |
| 527 | 20240105 | 114400 | 3161120050 | 43650 | 43650 | 43700 | 43650 | 258 |
| 528 | 20240105 | 114300 | 3149858250 | 43650 | 43650 | 43700 | 43650 | 229 |
| 529 | 20240105 | 114200 | 3139861300 | 43650 | 43650 | 43700 | 43650 | 256 |
| 530 | 20240105 | 114100 | 3128686850 | 43650 | 43650 | 43700 | 43650 | 406 |
| 531 | 20240105 | 114000 | 3110963750 | 43650 | 43700 | 43700 | 43650 | 175 |
| 532 | 20240105 | 113900 | 3103323900 | 43650 | 43650 | 43700 | 43650 | 219 |
| 533 | 20240105 | 113800 | 3093764500 | 43650 | 43650 | 43700 | 43650 | 235 |
| 534 | 20240105 | 113700 | 3083504650 | 43650 | 43650 | 43650 | 43650 | 443 |
| 535 | 20240105 | 113600 | 3064167700 | 43650 | 43750 | 43750 | 43650 | 478 |
| 536 | 20240105 | 113500 | 3043281600 | 43700 | 43700 | 43700 | 43700 | 245 |
| 537 | 20240105 | 113400 | 3032575100 | 43700 | 43700 | 43750 | 43700 | 132 |
| 538 | 20240105 | 113300 | 3026805600 | 43750 | 43700 | 43750 | 43700 | 840 |
| 539 | 20240105 | 113200 | 2990065450 | 43750 | 43700 | 43750 | 43700 | 243 |
| 540 | 20240105 | 113100 | 2979444550 | 43700 | 43700 | 43750 | 43700 | 223 |
| 541 | 20240105 | 113000 | 2969699400 | 43700 | 43700 | 43750 | 43700 | 294 |
| 542 | 20240105 | 112900 | 2956850200 | 43700 | 43700 | 43750 | 43700 | 208 |
| 543 | 20240105 | 112800 | 2947759500 | 43700 | 43750 | 43750 | 43700 | 227 |
| 544 | 20240105 | 112700 | 2937838000 | 43700 | 43750 | 43800 | 43700 | 489 |
| 545 | 20240105 | 112600 | 2916447550 | 43750 | 43750 | 43800 | 43750 | 234 |
| 546 | 20240105 | 112500 | 2906209650 | 43800 | 43800 | 43850 | 43800 | 262 |
| 547 | 20240105 | 112400 | 2894732850 | 43750 | 43750 | 43800 | 43750 | 568 |
| 548 | 20240105 | 112300 | 2869862950 | 43750 | 43750 | 43800 | 43700 | 587 |
| 549 | 20240105 | 112200 | 2844185000 | 43700 | 43700 | 43750 | 43700 | 234 |
| 550 | 20240105 | 112100 | 2833959050 | 43700 | 43700 | 43750 | 43700 | 252 |
| 551 | 20240105 | 112000 | 2822945600 | 43750 | 43750 | 43750 | 43700 | 219 |
| 552 | 20240105 | 111900 | 2813374200 | 43700 | 43750 | 43800 | 43700 | 430 |
| 553 | 20240105 | 111800 | 2794566400 | 43800 | 43750 | 43800 | 43750 | 638 |
| 554 | 20240105 | 111700 | 2766635000 | 43750 | 43750 | 43800 | 43750 | 212 |
| 555 | 20240105 | 111600 | 2757359550 | 43800 | 43750 | 43800 | 43750 | 331 |
| 556 | 20240105 | 111500 | 2742876300 | 43750 | 43750 | 43800 | 43750 | 172 |
| 557 | 20240105 | 111400 | 2735351050 | 43750 | 43750 | 43800 | 43750 | 188 |
| 558 | 20240105 | 111300 | 2727123100 | 43750 | 43800 | 43800 | 43750 | 313 |
| 559 | 20240105 | 111200 | 2713418000 | 43800 | 43800 | 43850 | 43800 | 166 |
| 560 | 20240105 | 111100 | 2706146100 | 43750 | 43750 | 43800 | 43750 | 598 |
| 561 | 20240105 | 111000 | 2679957700 | 43750 | 43750 | 43800 | 43750 | 270 |
| 562 | 20240105 | 110900 | 2668142900 | 43750 | 43800 | 43850 | 43750 | 411 |
| 563 | 20240105 | 110800 | 2650147650 | 43800 | 43800 | 43850 | 43800 | 290 |
| 564 | 20240105 | 110700 | 2637445500 | 43800 | 43850 | 43850 | 43800 | 301 |
| 565 | 20240105 | 110600 | 2624259450 | 43800 | 43800 | 43850 | 43800 | 282 |
| 566 | 20240105 | 110500 | 2611907750 | 43800 | 43800 | 43850 | 43800 | 332 |
| 567 | 20240105 | 110400 | 2597364900 | 43800 | 43800 | 43850 | 43800 | 250 |
| 568 | 20240105 | 110300 | 2586414750 | 43800 | 43800 | 43850 | 43800 | 185 |
| 569 | 20240105 | 110200 | 2578310550 | 43800 | 43850 | 43850 | 43800 | 305 |
| 570 | 20240105 | 110100 | 2564950350 | 43850 | 43850 | 43900 | 43850 | 327 |
| 571 | 20240105 | 110000 | 2550610300 | 43850 | 43850 | 43900 | 43850 | 230 |
| 572 | 20240105 | 105900 | 2540523600 | 43850 | 43850 | 43850 | 43850 | 242 |
| 573 | 20240105 | 105800 | 2529911900 | 43850 | 43850 | 43900 | 43800 | 177 |
| 574 | 20240105 | 105700 | 2522154800 | 43850 | 43800 | 43850 | 43800 | 311 |
| 575 | 20240105 | 105600 | 2508524800 | 43800 | 43800 | 43850 | 43800 | 180 |
| 576 | 20240105 | 105500 | 2500638750 | 43850 | 43850 | 43850 | 43800 | 355 |
| 577 | 20240105 | 105400 | 2485075750 | 43900 | 43850 | 43900 | 43850 | 205 |
| 578 | 20240105 | 105300 | 2476085350 | 43850 | 43850 | 43850 | 43850 | 215 |
| 579 | 20240105 | 105200 | 2466657600 | 43850 | 43850 | 43900 | 43850 | 307 |
| 580 | 20240105 | 105100 | 2453192350 | 43850 | 43850 | 43900 | 43850 | 180 |
| 581 | 20240105 | 105000 | 2445298200 | 43900 | 43850 | 43900 | 43850 | 108 |
| 582 | 20240105 | 104900 | 2440561250 | 43850 | 43900 | 43900 | 43850 | 463 |
| 583 | 20240105 | 104800 | 2420242650 | 43850 | 43850 | 43900 | 43850 | 157 |
| 584 | 20240105 | 104700 | 2413358150 | 43850 | 43900 | 43950 | 43800 | 195 |
| 585 | 20240105 | 104600 | 2404806350 | 43900 | 43800 | 43900 | 43750 | 312 |
| 586 | 20240105 | 104500 | 2391118900 | 43800 | 43800 | 43850 | 43750 | 393 |
| 587 | 20240105 | 104400 | 2373903550 | 43750 | 43800 | 43850 | 43750 | 177 |
| 588 | 20240105 | 104300 | 2366152400 | 43750 | 43800 | 43850 | 43750 | 112 |
| 589 | 20240105 | 104200 | 2361247150 | 43800 | 43850 | 43850 | 43800 | 544 |
| 590 | 20240105 | 104100 | 2337400300 | 43850 | 43850 | 43900 | 43850 | 187 |
| 591 | 20240105 | 104000 | 2329199300 | 43850 | 43850 | 43900 | 43850 | 136 |
| 592 | 20240105 | 103900 | 2323234450 | 43850 | 43900 | 43900 | 43850 | 158 |
| 593 | 20240105 | 103800 | 2316298800 | 43950 | 43850 | 43950 | 43800 | 988 |
| 594 | 20240105 | 103700 | 2272956050 | 43850 | 43850 | 43900 | 43850 | 244 |
| 595 | 20240105 | 103600 | 2262256150 | 43850 | 43850 | 43900 | 43850 | 288 |
| 596 | 20240105 | 103500 | 2249626100 | 43850 | 43700 | 43900 | 43700 | 842 |
| 597 | 20240105 | 103400 | 2212759150 | 43700 | 43700 | 43750 | 43700 | 218 |
| 598 | 20240105 | 103300 | 2203230400 | 43700 | 43700 | 43750 | 43700 | 328 |
| 599 | 20240105 | 103200 | 2188896300 | 43750 | 43750 | 43800 | 43700 | 1053 |
| 600 | 20240105 | 103100 | 2142832550 | 43700 | 43750 | 43750 | 43700 | 220 |
| 601 | 20240105 | 103000 | 2133217350 | 43700 | 43700 | 43750 | 43700 | 233 |
| 602 | 20240105 | 102900 | 2123035200 | 43700 | 43700 | 43750 | 43700 | 220 |
| 603 | 20240105 | 102800 | 2113420100 | 43750 | 43750 | 43800 | 43750 | 447 |
| 604 | 20240105 | 102700 | 2093863800 | 43750 | 43800 | 43850 | 43750 | 790 |
| 605 | 20240105 | 102600 | 2059261250 | 43800 | 43850 | 43850 | 43800 | 632 |
| 606 | 20240105 | 102500 | 2031560900 | 43850 | 43850 | 43900 | 43850 | 179 |
| 607 | 20240105 | 102400 | 2023709200 | 43850 | 43850 | 43850 | 43850 | 191 |
| 608 | 20240105 | 102300 | 2015333850 | 43850 | 43900 | 43900 | 43850 | 238 |
| 609 | 20240105 | 102200 | 2004896400 | 43850 | 43850 | 43900 | 43850 | 174 |
| 610 | 20240105 | 102100 | 1997265600 | 43850 | 43850 | 43900 | 43800 | 389 |
| 611 | 20240105 | 102000 | 1980210650 | 43750 | 43750 | 43850 | 43750 | 501 |
| 612 | 20240105 | 101900 | 1958262800 | 43700 | 43700 | 43800 | 43650 | 1105 |
| 613 | 20240105 | 101800 | 1909923050 | 43700 | 43650 | 43700 | 43650 | 489 |
| 614 | 20240105 | 101700 | 1888560850 | 43650 | 43650 | 43700 | 43650 | 125 |
| 615 | 20240105 | 101600 | 1883104350 | 43650 | 43700 | 43700 | 43650 | 477 |
| 616 | 20240105 | 101500 | 1862266750 | 43700 | 43700 | 43750 | 43650 | 796 |
| 617 | 20240105 | 101400 | 1827517350 | 43650 | 43700 | 43700 | 43650 | 411 |
| 618 | 20240105 | 101300 | 1809558250 | 43700 | 43700 | 43700 | 43650 | 406 |
| 619 | 20240105 | 101200 | 1791819550 | 43700 | 43700 | 43700 | 43650 | 376 |
| 620 | 20240105 | 101100 | 1775388650 | 43700 | 43650 | 43750 | 43650 | 1763 |
| 621 | 20240105 | 101000 | 1698390650 | 43700 | 43800 | 43800 | 43600 | 1865 |
| 622 | 20240105 | 100900 | 1616893600 | 43800 | 43800 | 43800 | 43750 | 489 |
| 623 | 20240105 | 100800 | 1595487000 | 43800 | 43850 | 43850 | 43800 | 1384 |
| 624 | 20240105 | 100700 | 1534867150 | 43800 | 43800 | 43850 | 43800 | 325 |
| 625 | 20240105 | 100600 | 1520631050 | 43800 | 43800 | 43850 | 43750 | 764 |
| 626 | 20240105 | 100500 | 1487166500 | 43750 | 44050 | 44050 | 43750 | 4929 |
| 627 | 20240105 | 100400 | 1270372650 | 44050 | 44100 | 44100 | 44000 | 4715 |
| 628 | 20240105 | 100300 | 1062596350 | 44100 | 44150 | 44150 | 44100 | 315 |
| 629 | 20240105 | 100200 | 1048695450 | 44150 | 44150 | 44200 | 44150 | 280 |
| 630 | 20240105 | 100100 | 1036332900 | 44200 | 44150 | 44200 | 44150 | 482 |
| 631 | 20240105 | 100000 | 1015051450 | 44150 | 44150 | 44200 | 44150 | 361 |
| 632 | 20240105 | 095900 | 999112100 | 44150 | 44150 | 44200 | 44150 | 662 |
| 633 | 20240105 | 095800 | 969856950 | 44150 | 44200 | 44250 | 44150 | 393 |
| 634 | 20240105 | 095700 | 952489350 | 44200 | 44250 | 44250 | 44200 | 127 |
| 635 | 20240105 | 095600 | 946875800 | 44200 | 44200 | 44250 | 44200 | 81 |
| 636 | 20240105 | 095500 | 943294550 | 44250 | 44200 | 44250 | 44200 | 94 |
| 637 | 20240105 | 095400 | 939138900 | 44200 | 44300 | 44300 | 44200 | 941 |
| 638 | 20240105 | 095300 | 897465200 | 44300 | 44300 | 44350 | 44300 | 240 |
| 639 | 20240105 | 095200 | 886832200 | 44250 | 44300 | 44300 | 44250 | 216 |
| 640 | 20240105 | 095100 | 877267450 | 44300 | 44350 | 44350 | 44300 | 244 |
| 641 | 20240105 | 095000 | 866457200 | 44300 | 44300 | 44350 | 44300 | 406 |
| 642 | 20240105 | 094900 | 848452200 | 44300 | 44350 | 44400 | 44300 | 266 |
| 643 | 20240105 | 094800 | 836659400 | 44350 | 44350 | 44350 | 44350 | 99 |
| 644 | 20240105 | 094700 | 832268750 | 44350 | 44400 | 44450 | 44350 | 270 |
| 645 | 20240105 | 094600 | 820279900 | 44400 | 44450 | 44450 | 44400 | 267 |
| 646 | 20240105 | 094500 | 808422650 | 44450 | 44400 | 44450 | 44400 | 66 |
| 647 | 20240105 | 094400 | 805489900 | 44400 | 44400 | 44400 | 44400 | 72 |
| 648 | 20240105 | 094300 | 802293100 | 44450 | 44400 | 44450 | 44400 | 53 |
| 649 | 20240105 | 094200 | 799938200 | 44450 | 44400 | 44450 | 44400 | 81 |
| 650 | 20240105 | 094100 | 796339550 | 44400 | 44400 | 44450 | 44400 | 255 |
| 651 | 20240105 | 094000 | 785007450 | 44400 | 44400 | 44450 | 44400 | 48 |
| 652 | 20240105 | 093900 | 782875150 | 44400 | 44400 | 44400 | 44400 | 31 |
| 653 | 20240105 | 093800 | 781498750 | 44400 | 44300 | 44400 | 44300 | 139 |
| 654 | 20240105 | 093700 | 775332200 | 44300 | 44300 | 44350 | 44300 | 252 |
| 655 | 20240105 | 093600 | 764168550 | 44300 | 44300 | 44300 | 44200 | 536 |
| 656 | 20240105 | 093500 | 740437900 | 44300 | 44400 | 44400 | 44300 | 345 |
| 657 | 20240105 | 093400 | 725128700 | 44400 | 44400 | 44450 | 44400 | 97 |
| 658 | 20240105 | 093300 | 720820850 | 44450 | 44350 | 44450 | 44350 | 173 |
| 659 | 20240105 | 093200 | 713140300 | 44350 | 44350 | 44400 | 44350 | 46 |
| 660 | 20240105 | 093100 | 711099150 | 44350 | 44350 | 44400 | 44350 | 26 |
| 661 | 20240105 | 093000 | 709945950 | 44300 | 44350 | 44400 | 44300 | 277 |
| 662 | 20240105 | 092900 | 697656350 | 44350 | 44350 | 44400 | 44350 | 48 |
| 663 | 20240105 | 092800 | 695526450 | 44400 | 44400 | 44500 | 44350 | 204 |
| 664 | 20240105 | 092700 | 686460250 | 44450 | 44350 | 44450 | 44350 | 491 |
| 665 | 20240105 | 092600 | 664654350 | 44400 | 44400 | 44400 | 44350 | 87 |
| 666 | 20240105 | 092500 | 660793250 | 44350 | 44350 | 44400 | 44350 | 83 |
| 667 | 20240105 | 092400 | 657110450 | 44350 | 44350 | 44400 | 44350 | 46 |
| 668 | 20240105 | 092300 | 655070000 | 44350 | 44350 | 44400 | 44350 | 82 |
| 669 | 20240105 | 092200 | 651431300 | 44350 | 44250 | 44350 | 44250 | 398 |
| 670 | 20240105 | 092100 | 633796500 | 44250 | 44250 | 44300 | 44200 | 95 |
| 671 | 20240105 | 092000 | 629591750 | 44250 | 44200 | 44250 | 44200 | 62 |
| 672 | 20240105 | 091900 | 626850250 | 44200 | 44200 | 44200 | 44150 | 303 |
| 673 | 20240105 | 091800 | 613458550 | 44150 | 44250 | 44300 | 44150 | 164 |
| 674 | 20240105 | 091700 | 606205850 | 44250 | 44300 | 44300 | 44200 | 827 |
| 675 | 20240105 | 091600 | 569621850 | 44350 | 44250 | 44350 | 44250 | 153 |
| 676 | 20240105 | 091500 | 562844100 | 44300 | 44200 | 44300 | 44200 | 109 |
| 677 | 20240105 | 091400 | 558020000 | 44250 | 44150 | 44250 | 44150 | 209 |
| 678 | 20240105 | 091300 | 548781300 | 44150 | 44300 | 44300 | 44100 | 2760 |
| 679 | 20240105 | 091200 | 426736550 | 44350 | 44350 | 44350 | 44300 | 633 |
| 680 | 20240105 | 091100 | 398693500 | 44300 | 44350 | 44350 | 44300 | 1357 |
| 681 | 20240105 | 091000 | 338535950 | 44350 | 44400 | 44400 | 44350 | 121 |
| 682 | 20240105 | 090900 | 333164450 | 44350 | 44400 | 44400 | 44350 | 26 |
| 683 | 20240105 | 090800 | 332010300 | 44350 | 44450 | 44450 | 44350 | 1023 |
| 684 | 20240105 | 090700 | 286554200 | 44450 | 44500 | 44550 | 44450 | 355 |
| 685 | 20240105 | 090600 | 270761700 | 44450 | 44450 | 44500 | 44450 | 40 |
| 686 | 20240105 | 090500 | 268981850 | 44450 | 44400 | 44450 | 44400 | 189 |
| 687 | 20240105 | 090400 | 260588950 | 44350 | 44400 | 44450 | 44350 | 993 |
| 688 | 20240105 | 090300 | 216524500 | 44400 | 44300 | 44400 | 44250 | 596 |
| 689 | 20240105 | 090200 | 190116700 | 44300 | 44350 | 44350 | 44250 | 1052 |
| 690 | 20240105 | 090100 | 143514150 | 44350 | 44200 | 44350 | 44200 | 347 |
| 691 | 20240105 | 090000 | 128151250 | 44250 | 44650 | 44950 | 44200 | 2876 |