36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 202800 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 9782 |
| 3 | 20240112 | 202700 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 4 | 20240112 | 202600 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 5 | 20240112 | 202500 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 6 | 20240112 | 202400 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 7 | 20240112 | 202300 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 8 | 20240112 | 202200 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 9 | 20240112 | 202100 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 10 | 20240112 | 202000 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 11 | 20240112 | 201900 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 12 | 20240112 | 201800 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 13 | 20240112 | 201700 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 14 | 20240112 | 201600 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 15 | 20240112 | 201500 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 16 | 20240112 | 201400 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 17 | 20240112 | 201300 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 18 | 20240112 | 201200 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 19 | 20240112 | 201100 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 20 | 20240112 | 201000 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 21 | 20240112 | 200900 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 22 | 20240112 | 200800 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 23 | 20240112 | 200700 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 24 | 20240112 | 200600 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 25 | 20240112 | 200500 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 26 | 20240112 | 200400 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 27 | 20240112 | 200300 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 28 | 20240112 | 200200 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 29 | 20240112 | 200100 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 30 | 20240112 | 200000 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 31 | 20240112 | 195900 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 32 | 20240112 | 195800 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 9782 |
| 33 | 20240112 | 195700 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 34 | 20240112 | 195600 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 35 | 20240112 | 195500 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 36 | 20240112 | 195400 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 37 | 20240112 | 195300 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 38 | 20240112 | 195200 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 39 | 20240112 | 195100 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 40 | 20240112 | 195000 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 41 | 20240112 | 194900 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 42 | 20240112 | 194800 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 43 | 20240112 | 194700 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 44 | 20240112 | 194600 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 45 | 20240112 | 194500 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 46 | 20240112 | 194400 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 47 | 20240112 | 194300 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 48 | 20240112 | 194200 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 49 | 20240112 | 194100 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 50 | 20240112 | 194000 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 51 | 20240112 | 193900 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 52 | 20240112 | 193800 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 53 | 20240112 | 193700 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 54 | 20240112 | 193600 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 55 | 20240112 | 193500 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 56 | 20240112 | 193400 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 57 | 20240112 | 193300 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 58 | 20240112 | 193200 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 59 | 20240112 | 193100 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 60 | 20240112 | 193000 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 61 | 20240112 | 192900 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 62 | 20240112 | 192800 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 9782 |
| 63 | 20240112 | 192700 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 64 | 20240112 | 192600 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 65 | 20240112 | 192500 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 66 | 20240112 | 192400 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 67 | 20240112 | 192300 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 68 | 20240112 | 192200 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 69 | 20240112 | 192100 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 70 | 20240112 | 192000 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 71 | 20240112 | 191900 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 72 | 20240112 | 191800 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 73 | 20240112 | 191700 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 74 | 20240112 | 191600 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 75 | 20240112 | 191500 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 76 | 20240112 | 191400 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 77 | 20240112 | 191300 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 78 | 20240112 | 191200 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 79 | 20240112 | 191100 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 80 | 20240112 | 191000 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 81 | 20240112 | 190900 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 82 | 20240112 | 190800 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 83 | 20240112 | 190700 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 84 | 20240112 | 190600 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 85 | 20240112 | 190500 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 86 | 20240112 | 190400 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 87 | 20240112 | 190300 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 88 | 20240112 | 190200 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 89 | 20240112 | 190100 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 90 | 20240112 | 190000 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 91 | 20240112 | 185900 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 92 | 20240112 | 185800 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 9782 |
| 93 | 20240112 | 185700 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 94 | 20240112 | 185600 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 95 | 20240112 | 185500 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 96 | 20240112 | 185400 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 97 | 20240112 | 185300 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 98 | 20240112 | 185200 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 99 | 20240112 | 185100 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 100 | 20240112 | 185000 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 101 | 20240112 | 184900 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 102 | 20240112 | 184800 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 103 | 20240112 | 184700 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 104 | 20240112 | 184600 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 105 | 20240112 | 184500 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 106 | 20240112 | 184400 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 107 | 20240112 | 184300 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 108 | 20240112 | 184200 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 109 | 20240112 | 184100 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 110 | 20240112 | 184000 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 111 | 20240112 | 183900 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 112 | 20240112 | 183800 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 113 | 20240112 | 183700 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 114 | 20240112 | 183600 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 115 | 20240112 | 183500 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 116 | 20240112 | 183400 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 117 | 20240112 | 183300 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 118 | 20240112 | 183200 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 119 | 20240112 | 183100 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 120 | 20240112 | 183000 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 121 | 20240112 | 182900 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 122 | 20240112 | 182800 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 9782 |
| 123 | 20240112 | 182700 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 124 | 20240112 | 182600 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 125 | 20240112 | 182500 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 126 | 20240112 | 182400 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 127 | 20240112 | 182300 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 128 | 20240112 | 182200 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 129 | 20240112 | 182100 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 130 | 20240112 | 182000 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 131 | 20240112 | 181900 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 132 | 20240112 | 181800 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 133 | 20240112 | 181700 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 134 | 20240112 | 181600 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 135 | 20240112 | 181500 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 136 | 20240112 | 181400 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 137 | 20240112 | 181300 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 138 | 20240112 | 181200 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 139 | 20240112 | 181100 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 140 | 20240112 | 181000 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 141 | 20240112 | 180900 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 142 | 20240112 | 180800 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 143 | 20240112 | 180700 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 144 | 20240112 | 180600 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 145 | 20240112 | 180500 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 146 | 20240112 | 180400 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 147 | 20240112 | 180300 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 148 | 20240112 | 180200 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 149 | 20240112 | 180100 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 150 | 20240112 | 180000 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 151 | 20240112 | 175900 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 152 | 20240112 | 175800 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 9782 |
| 153 | 20240112 | 175700 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 154 | 20240112 | 175600 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 155 | 20240112 | 175500 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 156 | 20240112 | 175400 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 157 | 20240112 | 175300 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 158 | 20240112 | 175200 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 159 | 20240112 | 175100 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 160 | 20240112 | 175000 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 161 | 20240112 | 174900 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 162 | 20240112 | 174800 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 163 | 20240112 | 174700 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 164 | 20240112 | 174600 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 165 | 20240112 | 174500 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 166 | 20240112 | 174400 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 167 | 20240112 | 174300 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 168 | 20240112 | 174200 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 169 | 20240112 | 174100 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 170 | 20240112 | 174000 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 171 | 20240112 | 173900 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 172 | 20240112 | 173800 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 173 | 20240112 | 173700 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 174 | 20240112 | 173600 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 175 | 20240112 | 173500 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 176 | 20240112 | 173400 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 177 | 20240112 | 173300 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 178 | 20240112 | 173200 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 179 | 20240112 | 173100 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 180 | 20240112 | 173000 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 181 | 20240112 | 172900 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 182 | 20240112 | 172800 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 9782 |
| 183 | 20240112 | 172700 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 184 | 20240112 | 172600 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 185 | 20240112 | 172500 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 186 | 20240112 | 172400 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 187 | 20240112 | 172300 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 188 | 20240112 | 172200 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 189 | 20240112 | 172100 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 190 | 20240112 | 172000 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 191 | 20240112 | 171900 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 192 | 20240112 | 171800 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 193 | 20240112 | 171700 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 194 | 20240112 | 171600 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 195 | 20240112 | 171500 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 196 | 20240112 | 171400 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 197 | 20240112 | 171300 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 198 | 20240112 | 171200 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 199 | 20240112 | 171100 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 200 | 20240112 | 171000 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 201 | 20240112 | 170900 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 202 | 20240112 | 170800 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 203 | 20240112 | 170700 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 204 | 20240112 | 170600 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 205 | 20240112 | 170500 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 206 | 20240112 | 170400 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 207 | 20240112 | 170300 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 208 | 20240112 | 170200 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 209 | 20240112 | 170100 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 210 | 20240112 | 170000 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 211 | 20240112 | 165900 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 212 | 20240112 | 165800 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 9782 |
| 213 | 20240112 | 165700 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 214 | 20240112 | 165600 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 215 | 20240112 | 165500 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 216 | 20240112 | 165400 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 217 | 20240112 | 165300 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 218 | 20240112 | 165200 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 219 | 20240112 | 165100 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 220 | 20240112 | 165000 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 221 | 20240112 | 164900 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 222 | 20240112 | 164800 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 223 | 20240112 | 164700 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 224 | 20240112 | 164600 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 225 | 20240112 | 164500 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 226 | 20240112 | 164400 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 227 | 20240112 | 164300 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 228 | 20240112 | 164200 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 229 | 20240112 | 164100 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 230 | 20240112 | 164000 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 231 | 20240112 | 163900 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 232 | 20240112 | 163800 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 233 | 20240112 | 163700 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 234 | 20240112 | 163600 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 235 | 20240112 | 163500 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 236 | 20240112 | 163400 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 237 | 20240112 | 163300 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 238 | 20240112 | 163200 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 239 | 20240112 | 163100 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 240 | 20240112 | 163000 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 241 | 20240112 | 162900 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 242 | 20240112 | 162800 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 9782 |
| 243 | 20240112 | 162700 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 244 | 20240112 | 162600 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 245 | 20240112 | 162500 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 246 | 20240112 | 162400 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 247 | 20240112 | 162300 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 248 | 20240112 | 162200 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 249 | 20240112 | 162100 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 250 | 20240112 | 162000 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 251 | 20240112 | 161900 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 252 | 20240112 | 161800 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 253 | 20240112 | 161700 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 254 | 20240112 | 161600 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 255 | 20240112 | 161500 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 256 | 20240112 | 161400 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 257 | 20240112 | 161300 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 258 | 20240112 | 161200 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 259 | 20240112 | 161100 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 260 | 20240112 | 161000 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 261 | 20240112 | 160900 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 262 | 20240112 | 160800 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 263 | 20240112 | 160700 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 264 | 20240112 | 160600 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 265 | 20240112 | 160500 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 266 | 20240112 | 160400 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 267 | 20240112 | 160300 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 268 | 20240112 | 160200 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 269 | 20240112 | 160100 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 270 | 20240112 | 160000 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 271 | 20240112 | 155900 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 272 | 20240112 | 155800 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 9782 |
| 273 | 20240112 | 155700 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 274 | 20240112 | 155600 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 275 | 20240112 | 155500 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 276 | 20240112 | 155400 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 277 | 20240112 | 155300 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 278 | 20240112 | 155200 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 279 | 20240112 | 155100 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 280 | 20240112 | 155000 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 281 | 20240112 | 154900 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 282 | 20240112 | 154800 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 283 | 20240112 | 154700 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 284 | 20240112 | 154600 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 285 | 20240112 | 154500 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 286 | 20240112 | 154400 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 287 | 20240112 | 154300 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 288 | 20240112 | 154200 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 289 | 20240112 | 154100 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 290 | 20240112 | 154000 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 291 | 20240112 | 153900 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 292 | 20240112 | 153800 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 293 | 20240112 | 153700 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 294 | 20240112 | 153600 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 295 | 20240112 | 153500 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 296 | 20240112 | 153400 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 297 | 20240112 | 153300 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 298 | 20240112 | 153200 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 299 | 20240112 | 153100 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 300 | 20240112 | 153000 | 6003809050 | 44050 | 44050 | 44050 | 44050 | 9782 |
| 301 | 20240112 | 152900 | 5572911950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 302 | 20240112 | 152800 | 5572911950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 303 | 20240112 | 152700 | 5572911950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 304 | 20240112 | 152600 | 5572911950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 305 | 20240112 | 152500 | 5572911950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 306 | 20240112 | 152400 | 5572911950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 307 | 20240112 | 152300 | 5572911950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 308 | 20240112 | 152200 | 5572911950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 309 | 20240112 | 152100 | 5572911950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 310 | 20240112 | 152000 | 5572911950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 311 | 20240112 | 151900 | 5572911950 | 44000 | 43950 | 44000 | 43950 | 276 |
| 312 | 20240112 | 151800 | 5560776250 | 43950 | 43900 | 43950 | 43900 | 1175 |
| 313 | 20240112 | 151700 | 5509137300 | 43900 | 43950 | 44000 | 43900 | 145 |
| 314 | 20240112 | 151600 | 5502765450 | 44000 | 44000 | 44000 | 43900 | 606 |
| 315 | 20240112 | 151500 | 5476111550 | 44050 | 44000 | 44050 | 44000 | 84 |
| 316 | 20240112 | 151400 | 5472413550 | 44000 | 44000 | 44050 | 44000 | 95 |
| 317 | 20240112 | 151300 | 5468231900 | 44050 | 44050 | 44050 | 43950 | 186 |
| 318 | 20240112 | 151200 | 5460046500 | 44050 | 44050 | 44050 | 43900 | 876 |
| 319 | 20240112 | 151100 | 5421528350 | 44050 | 44050 | 44050 | 44000 | 393 |
| 320 | 20240112 | 151000 | 5404231900 | 44050 | 43950 | 44050 | 43950 | 653 |
| 321 | 20240112 | 150900 | 5375499250 | 43950 | 44000 | 44000 | 43950 | 124 |
| 322 | 20240112 | 150800 | 5370048750 | 44000 | 44000 | 44000 | 43950 | 112 |
| 323 | 20240112 | 150700 | 5365124200 | 44000 | 43950 | 44000 | 43950 | 114 |
| 324 | 20240112 | 150600 | 5360112550 | 44000 | 44000 | 44000 | 43900 | 220 |
| 325 | 20240112 | 150500 | 5350445850 | 44000 | 44000 | 44000 | 43900 | 508 |
| 326 | 20240112 | 150400 | 5328134650 | 43950 | 43950 | 44000 | 43850 | 335 |
| 327 | 20240112 | 150300 | 5313415250 | 43950 | 43950 | 44000 | 43950 | 180 |
| 328 | 20240112 | 150200 | 5305503600 | 43950 | 43950 | 44000 | 43950 | 93 |
| 329 | 20240112 | 150100 | 5301415600 | 44000 | 44000 | 44050 | 43950 | 99 |
| 330 | 20240112 | 150000 | 5297063850 | 43950 | 43950 | 44050 | 43950 | 163 |
| 331 | 20240112 | 145900 | 5289897850 | 44050 | 44050 | 44050 | 43850 | 1094 |
| 332 | 20240112 | 145800 | 5241779250 | 44050 | 44000 | 44050 | 43950 | 113 |
| 333 | 20240112 | 145700 | 5236809100 | 43950 | 44000 | 44050 | 43900 | 331 |
| 334 | 20240112 | 145600 | 5222257450 | 44000 | 43950 | 44100 | 43950 | 208 |
| 335 | 20240112 | 145500 | 5213106650 | 43950 | 43950 | 44000 | 43950 | 113 |
| 336 | 20240112 | 145400 | 5208138650 | 43950 | 43950 | 44000 | 43950 | 112 |
| 337 | 20240112 | 145300 | 5203215750 | 43950 | 43900 | 44100 | 43850 | 783 |
| 338 | 20240112 | 145200 | 5168839750 | 43950 | 43900 | 43950 | 43850 | 153 |
| 339 | 20240112 | 145100 | 5162122400 | 43850 | 43950 | 43950 | 43850 | 175 |
| 340 | 20240112 | 145000 | 5154447600 | 43850 | 43850 | 43950 | 43800 | 338 |
| 341 | 20240112 | 144900 | 5139615400 | 43800 | 43850 | 43850 | 43750 | 311 |
| 342 | 20240112 | 144800 | 5125997750 | 43800 | 43850 | 43900 | 43800 | 160 |
| 343 | 20240112 | 144700 | 5118987850 | 43850 | 43800 | 43900 | 43800 | 203 |
| 344 | 20240112 | 144600 | 5110086350 | 43850 | 43750 | 43900 | 43750 | 324 |
| 345 | 20240112 | 144500 | 5095899950 | 43900 | 43900 | 43900 | 43750 | 894 |
| 346 | 20240112 | 144400 | 5056717750 | 43850 | 43950 | 44000 | 43850 | 350 |
| 347 | 20240112 | 144300 | 5041344600 | 43850 | 43950 | 43950 | 43850 | 678 |
| 348 | 20240112 | 144200 | 5011605250 | 43900 | 43900 | 43950 | 43900 | 192 |
| 349 | 20240112 | 144100 | 5003175900 | 43950 | 43900 | 43950 | 43900 | 305 |
| 350 | 20240112 | 144000 | 4989782300 | 43950 | 43950 | 44000 | 43900 | 172 |
| 351 | 20240112 | 143900 | 4982224500 | 43900 | 43800 | 43950 | 43800 | 574 |
| 352 | 20240112 | 143800 | 4957054050 | 43800 | 43950 | 44000 | 43800 | 283 |
| 353 | 20240112 | 143700 | 4944622350 | 43950 | 43950 | 44000 | 43800 | 292 |
| 354 | 20240112 | 143600 | 4931802350 | 43950 | 43950 | 44000 | 43900 | 239 |
| 355 | 20240112 | 143500 | 4921297850 | 43950 | 43950 | 44000 | 43900 | 139 |
| 356 | 20240112 | 143400 | 4915186350 | 43950 | 43950 | 44000 | 43900 | 188 |
| 357 | 20240112 | 143300 | 4906928750 | 43950 | 43900 | 43950 | 43850 | 128 |
| 358 | 20240112 | 143200 | 4901306400 | 43900 | 44050 | 44050 | 43850 | 219 |
| 359 | 20240112 | 143100 | 4891684850 | 44000 | 43950 | 44000 | 43950 | 221 |
| 360 | 20240112 | 143000 | 4881969500 | 43950 | 43950 | 44000 | 43950 | 131 |
| 361 | 20240112 | 142900 | 4876211200 | 43950 | 43950 | 44000 | 43950 | 123 |
| 362 | 20240112 | 142800 | 4870804500 | 43950 | 43950 | 44000 | 43900 | 198 |
| 363 | 20240112 | 142700 | 4862102500 | 43950 | 44000 | 44000 | 43850 | 56 |
| 364 | 20240112 | 142600 | 4859645550 | 43850 | 44050 | 44050 | 43850 | 279 |
| 365 | 20240112 | 142500 | 4847384800 | 44000 | 44000 | 44050 | 44000 | 188 |
| 366 | 20240112 | 142400 | 4839108600 | 44050 | 44000 | 44050 | 43950 | 240 |
| 367 | 20240112 | 142300 | 4828551000 | 44050 | 44000 | 44100 | 44000 | 118 |
| 368 | 20240112 | 142200 | 4823354500 | 44050 | 44100 | 44100 | 44000 | 166 |
| 369 | 20240112 | 142100 | 4816040200 | 44100 | 44050 | 44100 | 44000 | 382 |
| 370 | 20240112 | 142000 | 4799213200 | 44000 | 44050 | 44050 | 44000 | 144 |
| 371 | 20240112 | 141900 | 4792873000 | 44050 | 44050 | 44050 | 44000 | 214 |
| 372 | 20240112 | 141800 | 4783450400 | 44050 | 44050 | 44050 | 44000 | 116 |
| 373 | 20240112 | 141700 | 4778343550 | 44000 | 44000 | 44050 | 43950 | 330 |
| 374 | 20240112 | 141600 | 4763824950 | 44000 | 43950 | 44000 | 43950 | 174 |
| 375 | 20240112 | 141500 | 4756172550 | 44000 | 43950 | 44000 | 43950 | 80 |
| 376 | 20240112 | 141400 | 4752656450 | 43950 | 43950 | 44000 | 43900 | 216 |
| 377 | 20240112 | 141300 | 4743163400 | 43950 | 44000 | 44000 | 43950 | 135 |
| 378 | 20240112 | 141200 | 4737226350 | 43950 | 43950 | 44000 | 43950 | 93 |
| 379 | 20240112 | 141100 | 4733138450 | 43950 | 44000 | 44050 | 43950 | 150 |
| 380 | 20240112 | 141000 | 4726543750 | 44000 | 43950 | 44050 | 43900 | 747 |
| 381 | 20240112 | 140900 | 4693685150 | 43950 | 43950 | 44000 | 43900 | 222 |
| 382 | 20240112 | 140800 | 4683930100 | 43850 | 43800 | 43950 | 43800 | 157 |
| 383 | 20240112 | 140700 | 4677044300 | 43950 | 43950 | 43950 | 43800 | 269 |
| 384 | 20240112 | 140600 | 4665232800 | 43950 | 43950 | 44000 | 43950 | 244 |
| 385 | 20240112 | 140500 | 4654508450 | 44000 | 43900 | 44000 | 43900 | 208 |
| 386 | 20240112 | 140400 | 4645367700 | 43900 | 43950 | 43950 | 43900 | 181 |
| 387 | 20240112 | 140300 | 4637417300 | 43900 | 43900 | 43950 | 43800 | 251 |
| 388 | 20240112 | 140200 | 4626399250 | 43800 | 43800 | 43900 | 43800 | 99 |
| 389 | 20240112 | 140100 | 4622060900 | 43900 | 43950 | 43950 | 43800 | 150 |
| 390 | 20240112 | 140000 | 4615486350 | 43950 | 43900 | 43950 | 43850 | 379 |
| 391 | 20240112 | 135900 | 4598852500 | 43950 | 43950 | 43950 | 43900 | 176 |
| 392 | 20240112 | 135800 | 4591118300 | 44000 | 43950 | 44000 | 43950 | 162 |
| 393 | 20240112 | 135700 | 4583998200 | 44000 | 43900 | 44000 | 43900 | 196 |
| 394 | 20240112 | 135600 | 4575384150 | 43900 | 43950 | 44000 | 43900 | 175 |
| 395 | 20240112 | 135500 | 4567693300 | 43950 | 43900 | 44000 | 43900 | 345 |
| 396 | 20240112 | 135400 | 4552529300 | 43950 | 43900 | 43950 | 43900 | 195 |
| 397 | 20240112 | 135300 | 4543960950 | 43900 | 43900 | 43950 | 43900 | 241 |
| 398 | 20240112 | 135200 | 4533377550 | 43950 | 43950 | 43950 | 43900 | 131 |
| 399 | 20240112 | 135100 | 4527624300 | 43900 | 43950 | 44000 | 43900 | 252 |
| 400 | 20240112 | 135000 | 4516549200 | 43950 | 43950 | 43950 | 43950 | 108 |
| 401 | 20240112 | 134900 | 4511802600 | 43950 | 44000 | 44000 | 43950 | 208 |
| 402 | 20240112 | 134800 | 4502658300 | 44000 | 43950 | 44000 | 43950 | 373 |
| 403 | 20240112 | 134700 | 4486251700 | 43950 | 44000 | 44050 | 43950 | 57 |
| 404 | 20240112 | 134600 | 4483744650 | 44000 | 44000 | 44050 | 44000 | 213 |
| 405 | 20240112 | 134500 | 4474372550 | 44050 | 43900 | 44050 | 43900 | 503 |
| 406 | 20240112 | 134400 | 4452259750 | 43950 | 43900 | 43950 | 43900 | 55 |
| 407 | 20240112 | 134300 | 4449844450 | 43900 | 43950 | 43950 | 43900 | 92 |
| 408 | 20240112 | 134200 | 4445804050 | 43950 | 43900 | 44000 | 43900 | 305 |
| 409 | 20240112 | 134100 | 4432399400 | 43950 | 44000 | 44000 | 43900 | 647 |
| 410 | 20240112 | 134000 | 4403959300 | 44000 | 44000 | 44050 | 44000 | 176 |
| 411 | 20240112 | 133900 | 4396215250 | 44000 | 44000 | 44000 | 43900 | 194 |
| 412 | 20240112 | 133800 | 4387684500 | 44000 | 43900 | 44000 | 43900 | 599 |
| 413 | 20240112 | 133700 | 4361360350 | 43850 | 43850 | 43900 | 43850 | 100 |
| 414 | 20240112 | 133600 | 4356975250 | 43850 | 43800 | 43850 | 43800 | 260 |
| 415 | 20240112 | 133500 | 4345582200 | 43800 | 43750 | 43850 | 43750 | 240 |
| 416 | 20240112 | 133400 | 4335073700 | 43750 | 43700 | 43750 | 43700 | 22 |
| 417 | 20240112 | 133300 | 4334111500 | 43700 | 43800 | 43800 | 43700 | 165 |
| 418 | 20240112 | 133200 | 4326893550 | 43850 | 43800 | 43850 | 43750 | 601 |
| 419 | 20240112 | 133100 | 4300551300 | 43800 | 43800 | 43850 | 43750 | 200 |
| 420 | 20240112 | 133000 | 4291794100 | 43850 | 43800 | 43850 | 43800 | 375 |
| 421 | 20240112 | 132900 | 4275367800 | 43800 | 43750 | 43800 | 43700 | 697 |
| 422 | 20240112 | 132800 | 4244872850 | 43750 | 43800 | 43800 | 43750 | 283 |
| 423 | 20240112 | 132700 | 4232481000 | 43800 | 43800 | 43850 | 43800 | 159 |
| 424 | 20240112 | 132600 | 4225513550 | 43800 | 43850 | 43950 | 43800 | 509 |
| 425 | 20240112 | 132500 | 4203166100 | 43900 | 43900 | 43950 | 43850 | 229 |
| 426 | 20240112 | 132400 | 4193117350 | 43850 | 43900 | 43900 | 43850 | 69 |
| 427 | 20240112 | 132300 | 4190090250 | 43900 | 43850 | 43900 | 43850 | 233 |
| 428 | 20240112 | 132200 | 4179864750 | 43850 | 43850 | 43900 | 43800 | 383 |
| 429 | 20240112 | 132100 | 4163073650 | 43850 | 43850 | 43900 | 43850 | 90 |
| 430 | 20240112 | 132000 | 4159127100 | 43900 | 43800 | 43900 | 43800 | 157 |
| 431 | 20240112 | 131900 | 4152242700 | 43900 | 43800 | 43900 | 43800 | 263 |
| 432 | 20240112 | 131800 | 4140721300 | 43900 | 43900 | 43950 | 43800 | 503 |
| 433 | 20240112 | 131700 | 4118648850 | 43950 | 43900 | 43950 | 43800 | 591 |
| 434 | 20240112 | 131600 | 4092689350 | 43900 | 43850 | 43900 | 43800 | 239 |
| 435 | 20240112 | 131500 | 4082203900 | 43900 | 43900 | 43900 | 43850 | 183 |
| 436 | 20240112 | 131400 | 4074173400 | 43950 | 43850 | 43950 | 43850 | 124 |
| 437 | 20240112 | 131300 | 4068730000 | 43850 | 43850 | 43900 | 43850 | 122 |
| 438 | 20240112 | 131200 | 4063379900 | 43900 | 43900 | 43950 | 43850 | 117 |
| 439 | 20240112 | 131100 | 4058244350 | 43950 | 43950 | 43950 | 43900 | 675 |
| 440 | 20240112 | 131000 | 4028606750 | 43900 | 44000 | 44000 | 43900 | 247 |
| 441 | 20240112 | 130900 | 4017751100 | 44000 | 44000 | 44000 | 43950 | 683 |
| 442 | 20240112 | 130800 | 3987704400 | 43950 | 43950 | 44000 | 43950 | 168 |
| 443 | 20240112 | 130700 | 3980316800 | 43950 | 44050 | 44050 | 43950 | 391 |
| 444 | 20240112 | 130600 | 3963125650 | 44000 | 43950 | 44000 | 43950 | 243 |
| 445 | 20240112 | 130500 | 3952437650 | 43950 | 44000 | 44000 | 43950 | 89 |
| 446 | 20240112 | 130400 | 3948524650 | 44000 | 44100 | 44100 | 44000 | 200 |
| 447 | 20240112 | 130300 | 3939721550 | 43950 | 44000 | 44000 | 43950 | 155 |
| 448 | 20240112 | 130200 | 3932903750 | 44000 | 44050 | 44050 | 44000 | 146 |
| 449 | 20240112 | 130100 | 3926478750 | 44100 | 44000 | 44100 | 44000 | 348 |
| 450 | 20240112 | 130000 | 3911157300 | 44050 | 44100 | 44150 | 44050 | 189 |
| 451 | 20240112 | 125900 | 3902827750 | 44100 | 44050 | 44100 | 44050 | 103 |
| 452 | 20240112 | 125800 | 3898287350 | 44050 | 44050 | 44050 | 44000 | 101 |
| 453 | 20240112 | 125700 | 3893840800 | 44050 | 44100 | 44100 | 44000 | 184 |
| 454 | 20240112 | 125600 | 3885736250 | 44050 | 44100 | 44150 | 44050 | 610 |
| 455 | 20240112 | 125500 | 3858824450 | 44100 | 44100 | 44100 | 44000 | 115 |
| 456 | 20240112 | 125400 | 3853758150 | 44050 | 44050 | 44100 | 43950 | 70 |
| 457 | 20240112 | 125300 | 3850672800 | 43950 | 44050 | 44100 | 43950 | 114 |
| 458 | 20240112 | 125200 | 3845655300 | 43950 | 43950 | 44100 | 43950 | 245 |
| 459 | 20240112 | 125100 | 3834864000 | 44050 | 44050 | 44150 | 43950 | 215 |
| 460 | 20240112 | 125000 | 3825391900 | 44050 | 44100 | 44150 | 44050 | 164 |
| 461 | 20240112 | 124900 | 3818161950 | 44100 | 44050 | 44150 | 44050 | 96 |
| 462 | 20240112 | 124800 | 3813928500 | 44050 | 44050 | 44100 | 44050 | 110 |
| 463 | 20240112 | 124700 | 3809082000 | 44100 | 44100 | 44150 | 44050 | 268 |
| 464 | 20240112 | 124600 | 3797266700 | 44100 | 44000 | 44100 | 43950 | 204 |
| 465 | 20240112 | 124500 | 3788286300 | 44100 | 44000 | 44100 | 44000 | 113 |
| 466 | 20240112 | 124400 | 3783313200 | 44000 | 43950 | 44050 | 43950 | 96 |
| 467 | 20240112 | 124300 | 3779091900 | 43950 | 43850 | 44050 | 43850 | 242 |
| 468 | 20240112 | 124200 | 3768445450 | 43850 | 43800 | 43950 | 43800 | 87 |
| 469 | 20240112 | 124100 | 3764631400 | 43800 | 43800 | 43950 | 43800 | 115 |
| 470 | 20240112 | 124000 | 3759592750 | 43800 | 43900 | 44000 | 43800 | 359 |
| 471 | 20240112 | 123900 | 3743844250 | 43850 | 43950 | 44000 | 43850 | 348 |
| 472 | 20240112 | 123800 | 3728565500 | 43900 | 43950 | 44000 | 43900 | 201 |
| 473 | 20240112 | 123700 | 3719733250 | 44050 | 44000 | 44050 | 43950 | 227 |
| 474 | 20240112 | 123600 | 3709748600 | 43950 | 43950 | 44050 | 43900 | 184 |
| 475 | 20240112 | 123500 | 3701664250 | 43950 | 43950 | 44100 | 43950 | 107 |
| 476 | 20240112 | 123400 | 3696961450 | 43950 | 44050 | 44100 | 43950 | 323 |
| 477 | 20240112 | 123300 | 3682737800 | 44050 | 44100 | 44100 | 44050 | 204 |
| 478 | 20240112 | 123200 | 3673748500 | 44100 | 44100 | 44150 | 44100 | 92 |
| 479 | 20240112 | 123100 | 3669690950 | 44100 | 44150 | 44150 | 44100 | 119 |
| 480 | 20240112 | 123000 | 3664442450 | 44150 | 44100 | 44150 | 44100 | 175 |
| 481 | 20240112 | 122900 | 3656721450 | 44150 | 44100 | 44150 | 44100 | 126 |
| 482 | 20240112 | 122800 | 3651164750 | 44100 | 44100 | 44100 | 44050 | 132 |
| 483 | 20240112 | 122700 | 3645347300 | 44050 | 43950 | 44150 | 43950 | 150 |
| 484 | 20240112 | 122600 | 3638736000 | 44150 | 43950 | 44150 | 43900 | 318 |
| 485 | 20240112 | 122500 | 3624738950 | 44100 | 44050 | 44100 | 43750 | 536 |
| 486 | 20240112 | 122400 | 3601190750 | 44050 | 44050 | 44100 | 44050 | 189 |
| 487 | 20240112 | 122300 | 3592861750 | 44100 | 44050 | 44100 | 44050 | 88 |
| 488 | 20240112 | 122200 | 3588983800 | 44050 | 44150 | 44150 | 44050 | 339 |
| 489 | 20240112 | 122100 | 3574034250 | 44100 | 44000 | 44100 | 44000 | 325 |
| 490 | 20240112 | 122000 | 3559704300 | 44000 | 43950 | 44050 | 43900 | 261 |
| 491 | 20240112 | 121900 | 3548219050 | 43950 | 43800 | 43950 | 43600 | 1944 |
| 492 | 20240112 | 121800 | 3463145350 | 43750 | 43950 | 44000 | 43700 | 718 |
| 493 | 20240112 | 121700 | 3431709550 | 43750 | 44050 | 44050 | 43700 | 653 |
| 494 | 20240112 | 121600 | 3403115200 | 44050 | 43850 | 44050 | 43850 | 172 |
| 495 | 20240112 | 121500 | 3395566150 | 43850 | 43900 | 44050 | 43850 | 286 |
| 496 | 20240112 | 121400 | 3382989050 | 43900 | 44100 | 44100 | 43700 | 626 |
| 497 | 20240112 | 121300 | 3355565200 | 43900 | 43850 | 44050 | 43850 | 193 |
| 498 | 20240112 | 121200 | 3347087850 | 43850 | 43850 | 44100 | 43850 | 164 |
| 499 | 20240112 | 121100 | 3339878700 | 44000 | 43900 | 44150 | 43800 | 248 |
| 500 | 20240112 | 121000 | 3328988150 | 43700 | 44000 | 44000 | 43700 | 1191 |
| 501 | 20240112 | 120900 | 3276795000 | 44000 | 44250 | 44250 | 44000 | 1482 |
| 502 | 20240112 | 120800 | 3211546850 | 44150 | 44150 | 44250 | 44150 | 75 |
| 503 | 20240112 | 120700 | 3208234700 | 44050 | 44150 | 44200 | 44050 | 172 |
| 504 | 20240112 | 120600 | 3200645200 | 44150 | 44250 | 44250 | 44100 | 246 |
| 505 | 20240112 | 120500 | 3189786600 | 44200 | 44050 | 44200 | 44050 | 127 |
| 506 | 20240112 | 120400 | 3184181750 | 44100 | 44150 | 44300 | 44100 | 487 |
| 507 | 20240112 | 120300 | 3162687600 | 44200 | 44250 | 44250 | 44200 | 144 |
| 508 | 20240112 | 120200 | 3156319450 | 44250 | 44200 | 44300 | 44200 | 161 |
| 509 | 20240112 | 120100 | 3149192450 | 44250 | 44250 | 44300 | 44250 | 112 |
| 510 | 20240112 | 120000 | 3144236350 | 44250 | 44200 | 44300 | 44200 | 98 |
| 511 | 20240112 | 115900 | 3139900100 | 44200 | 44250 | 44300 | 44200 | 304 |
| 512 | 20240112 | 115800 | 3126448550 | 44250 | 44300 | 44300 | 44250 | 95 |
| 513 | 20240112 | 115700 | 3122244650 | 44300 | 44250 | 44300 | 44250 | 236 |
| 514 | 20240112 | 115600 | 3111801600 | 44200 | 44200 | 44250 | 44200 | 159 |
| 515 | 20240112 | 115500 | 3104770350 | 44200 | 44200 | 44250 | 44200 | 74 |
| 516 | 20240112 | 115400 | 3101499400 | 44200 | 44200 | 44250 | 44200 | 61 |
| 517 | 20240112 | 115300 | 3098803150 | 44200 | 44200 | 44250 | 44200 | 127 |
| 518 | 20240112 | 115200 | 3093186250 | 44200 | 44200 | 44250 | 44200 | 152 |
| 519 | 20240112 | 115100 | 3086465200 | 44250 | 44250 | 44250 | 44250 | 51 |
| 520 | 20240112 | 115000 | 3084208450 | 44300 | 44300 | 44300 | 44250 | 171 |
| 521 | 20240112 | 114900 | 3076634200 | 44250 | 44200 | 44250 | 44200 | 113 |
| 522 | 20240112 | 114800 | 3071639550 | 44250 | 44250 | 44250 | 44250 | 186 |
| 523 | 20240112 | 114700 | 3063409050 | 44250 | 44200 | 44300 | 44200 | 125 |
| 524 | 20240112 | 114600 | 3057878000 | 44200 | 44200 | 44200 | 44150 | 147 |
| 525 | 20240112 | 114500 | 3051381950 | 44200 | 44300 | 44300 | 44150 | 173 |
| 526 | 20240112 | 114400 | 3043734750 | 44300 | 44250 | 44300 | 44200 | 210 |
| 527 | 20240112 | 114300 | 3034445950 | 44200 | 44200 | 44250 | 44200 | 41 |
| 528 | 20240112 | 114200 | 3032633650 | 44200 | 44250 | 44300 | 44200 | 117 |
| 529 | 20240112 | 114100 | 3027458700 | 44250 | 44250 | 44300 | 44250 | 162 |
| 530 | 20240112 | 114000 | 3020288600 | 44200 | 44250 | 44250 | 44200 | 100 |
| 531 | 20240112 | 113900 | 3015868100 | 44200 | 44200 | 44250 | 44200 | 104 |
| 532 | 20240112 | 113800 | 3011271250 | 44250 | 44300 | 44300 | 44250 | 280 |
| 533 | 20240112 | 113700 | 2998873500 | 44300 | 44250 | 44300 | 44250 | 79 |
| 534 | 20240112 | 113600 | 2995377650 | 44300 | 44250 | 44300 | 44250 | 110 |
| 535 | 20240112 | 113500 | 2990510100 | 44300 | 44350 | 44350 | 44250 | 144 |
| 536 | 20240112 | 113400 | 2984127550 | 44350 | 44300 | 44350 | 44300 | 122 |
| 537 | 20240112 | 113300 | 2978720750 | 44300 | 44250 | 44350 | 44250 | 109 |
| 538 | 20240112 | 113200 | 2973892050 | 44300 | 44300 | 44300 | 44300 | 76 |
| 539 | 20240112 | 113100 | 2970525250 | 44300 | 44300 | 44350 | 44300 | 169 |
| 540 | 20240112 | 113000 | 2963034450 | 44300 | 44300 | 44350 | 44300 | 108 |
| 541 | 20240112 | 112900 | 2958249750 | 44300 | 44300 | 44300 | 44300 | 77 |
| 542 | 20240112 | 112800 | 2954838650 | 44350 | 44300 | 44400 | 44250 | 221 |
| 543 | 20240112 | 112700 | 2945050100 | 44300 | 44350 | 44400 | 44300 | 229 |
| 544 | 20240112 | 112600 | 2934894300 | 44350 | 44400 | 44400 | 44300 | 121 |
| 545 | 20240112 | 112500 | 2929531550 | 44350 | 44300 | 44400 | 44300 | 310 |
| 546 | 20240112 | 112400 | 2915782400 | 44300 | 44350 | 44350 | 44300 | 96 |
| 547 | 20240112 | 112300 | 2911528600 | 44300 | 44400 | 44400 | 44300 | 70 |
| 548 | 20240112 | 112200 | 2908426550 | 44300 | 44300 | 44400 | 44300 | 332 |
| 549 | 20240112 | 112100 | 2893710500 | 44300 | 44300 | 44300 | 44300 | 153 |
| 550 | 20240112 | 112000 | 2886932600 | 44300 | 44350 | 44350 | 44300 | 111 |
| 551 | 20240112 | 111900 | 2882013600 | 44400 | 44300 | 44400 | 44300 | 189 |
| 552 | 20240112 | 111800 | 2873632550 | 44300 | 44300 | 44350 | 44300 | 296 |
| 553 | 20240112 | 111700 | 2860517500 | 44300 | 44400 | 44400 | 44250 | 211 |
| 554 | 20240112 | 111600 | 2851161650 | 44400 | 44400 | 44450 | 44400 | 220 |
| 555 | 20240112 | 111500 | 2841390150 | 44450 | 44400 | 44450 | 44350 | 250 |
| 556 | 20240112 | 111400 | 2830290900 | 44400 | 44400 | 44400 | 44400 | 169 |
| 557 | 20240112 | 111300 | 2822787300 | 44400 | 44400 | 44450 | 44400 | 319 |
| 558 | 20240112 | 111200 | 2808611500 | 44400 | 44400 | 44450 | 44400 | 129 |
| 559 | 20240112 | 111100 | 2802883050 | 44400 | 44400 | 44400 | 44400 | 111 |
| 560 | 20240112 | 111000 | 2797954650 | 44400 | 44400 | 44450 | 44400 | 249 |
| 561 | 20240112 | 110900 | 2786894700 | 44400 | 44450 | 44450 | 44400 | 103 |
| 562 | 20240112 | 110800 | 2782320750 | 44400 | 44400 | 44400 | 44400 | 111 |
| 563 | 20240112 | 110700 | 2777392350 | 44450 | 44400 | 44450 | 44400 | 73 |
| 564 | 20240112 | 110600 | 2774151000 | 44450 | 44400 | 44450 | 44400 | 194 |
| 565 | 20240112 | 110500 | 2765533200 | 44400 | 44400 | 44450 | 44400 | 102 |
| 566 | 20240112 | 110400 | 2761004350 | 44450 | 44400 | 44450 | 44400 | 88 |
| 567 | 20240112 | 110300 | 2757097000 | 44450 | 44450 | 44450 | 44450 | 415 |
| 568 | 20240112 | 110200 | 2738650250 | 44450 | 44400 | 44500 | 44400 | 140 |
| 569 | 20240112 | 110100 | 2732425250 | 44450 | 44450 | 44450 | 44400 | 83 |
| 570 | 20240112 | 110000 | 2728738550 | 44450 | 44500 | 44500 | 44400 | 147 |
| 571 | 20240112 | 105900 | 2722208050 | 44400 | 44450 | 44500 | 44400 | 262 |
| 572 | 20240112 | 105800 | 2710562850 | 44500 | 44400 | 44500 | 44400 | 186 |
| 573 | 20240112 | 105700 | 2702299450 | 44450 | 44350 | 44450 | 44350 | 296 |
| 574 | 20240112 | 105600 | 2689163350 | 44400 | 44400 | 44400 | 44350 | 176 |
| 575 | 20240112 | 105500 | 2681349550 | 44450 | 44400 | 44450 | 44400 | 79 |
| 576 | 20240112 | 105400 | 2677841750 | 44400 | 44350 | 44450 | 44350 | 189 |
| 577 | 20240112 | 105300 | 2669449150 | 44400 | 44450 | 44450 | 44400 | 228 |
| 578 | 20240112 | 105200 | 2659321650 | 44500 | 44500 | 44500 | 44450 | 276 |
| 579 | 20240112 | 105100 | 2647042500 | 44450 | 44450 | 44500 | 44450 | 599 |
| 580 | 20240112 | 105000 | 2620395000 | 44450 | 44450 | 44450 | 44400 | 521 |
| 581 | 20240112 | 104900 | 2597237750 | 44400 | 44400 | 44400 | 44400 | 202 |
| 582 | 20240112 | 104800 | 2588268950 | 44350 | 44350 | 44400 | 44350 | 192 |
| 583 | 20240112 | 104700 | 2579750350 | 44350 | 44350 | 44400 | 44300 | 367 |
| 584 | 20240112 | 104600 | 2563475450 | 44300 | 44350 | 44350 | 44300 | 147 |
| 585 | 20240112 | 104500 | 2556962750 | 44300 | 44300 | 44350 | 44300 | 208 |
| 586 | 20240112 | 104400 | 2547744850 | 44350 | 44350 | 44350 | 44300 | 72 |
| 587 | 20240112 | 104300 | 2544554200 | 44300 | 44300 | 44350 | 44300 | 198 |
| 588 | 20240112 | 104200 | 2535782500 | 44300 | 44250 | 44350 | 44200 | 682 |
| 589 | 20240112 | 104100 | 2505585800 | 44200 | 44250 | 44250 | 44200 | 71 |
| 590 | 20240112 | 104000 | 2502447500 | 44250 | 44100 | 44250 | 44100 | 663 |
| 591 | 20240112 | 103900 | 2473166900 | 44100 | 44050 | 44100 | 44050 | 493 |
| 592 | 20240112 | 103800 | 2451430750 | 44050 | 44050 | 44100 | 44050 | 103 |
| 593 | 20240112 | 103700 | 2446893550 | 44050 | 44000 | 44050 | 44000 | 261 |
| 594 | 20240112 | 103600 | 2435402150 | 43950 | 44000 | 44050 | 43900 | 942 |
| 595 | 20240112 | 103500 | 2393947350 | 44050 | 44050 | 44050 | 44000 | 132 |
| 596 | 20240112 | 103400 | 2388136950 | 44100 | 44100 | 44100 | 44000 | 130 |
| 597 | 20240112 | 103300 | 2382412650 | 44050 | 44000 | 44050 | 44000 | 327 |
| 598 | 20240112 | 103200 | 2368017700 | 44000 | 44050 | 44050 | 44000 | 30 |
| 599 | 20240112 | 103100 | 2366696800 | 44000 | 44100 | 44150 | 44000 | 282 |
| 600 | 20240112 | 103000 | 2354269800 | 44000 | 44000 | 44150 | 44000 | 1158 |
| 601 | 20240112 | 102900 | 2303258050 | 44000 | 43950 | 44000 | 43950 | 215 |
| 602 | 20240112 | 102800 | 2293807450 | 43950 | 43950 | 44000 | 43950 | 139 |
| 603 | 20240112 | 102700 | 2287697450 | 43950 | 43900 | 43950 | 43900 | 144 |
| 604 | 20240112 | 102600 | 2281372950 | 43850 | 43900 | 43950 | 43850 | 256 |
| 605 | 20240112 | 102500 | 2270135000 | 43850 | 43950 | 43950 | 43850 | 161 |
| 606 | 20240112 | 102400 | 2263064350 | 43950 | 43900 | 43950 | 43900 | 273 |
| 607 | 20240112 | 102300 | 2251072700 | 43900 | 43850 | 43900 | 43850 | 130 |
| 608 | 20240112 | 102200 | 2245371450 | 43900 | 43900 | 44000 | 43900 | 315 |
| 609 | 20240112 | 102100 | 2231534350 | 43900 | 43900 | 44000 | 43900 | 1151 |
| 610 | 20240112 | 102000 | 2180995600 | 43900 | 43850 | 43900 | 43850 | 249 |
| 611 | 20240112 | 101900 | 2170070600 | 43800 | 43850 | 43850 | 43800 | 238 |
| 612 | 20240112 | 101800 | 2159643750 | 43750 | 43850 | 43850 | 43750 | 227 |
| 613 | 20240112 | 101700 | 2149694850 | 43750 | 43850 | 43850 | 43750 | 265 |
| 614 | 20240112 | 101600 | 2138089750 | 43850 | 43850 | 43950 | 43750 | 2983 |
| 615 | 20240112 | 101500 | 2007209500 | 43800 | 43800 | 43800 | 43700 | 849 |
| 616 | 20240112 | 101400 | 1970056700 | 43800 | 43800 | 43850 | 43800 | 91 |
| 617 | 20240112 | 101300 | 1966070850 | 43800 | 43800 | 43800 | 43800 | 88 |
| 618 | 20240112 | 101200 | 1962216450 | 43850 | 43800 | 43850 | 43800 | 283 |
| 619 | 20240112 | 101100 | 1949820500 | 43800 | 43850 | 43850 | 43800 | 117 |
| 620 | 20240112 | 101000 | 1944695500 | 43800 | 43800 | 43850 | 43800 | 485 |
| 621 | 20240112 | 100900 | 1923451850 | 43850 | 43900 | 43900 | 43850 | 133 |
| 622 | 20240112 | 100800 | 1917616400 | 43850 | 43800 | 43850 | 43800 | 246 |
| 623 | 20240112 | 100700 | 1906832300 | 43700 | 43800 | 43800 | 43700 | 143 |
| 624 | 20240112 | 100600 | 1900576650 | 43800 | 43700 | 43800 | 43700 | 216 |
| 625 | 20240112 | 100500 | 1891125500 | 43700 | 43900 | 43900 | 43700 | 1885 |
| 626 | 20240112 | 100400 | 1808616800 | 43900 | 43900 | 43950 | 43900 | 116 |
| 627 | 20240112 | 100300 | 1803523400 | 43950 | 43900 | 43950 | 43850 | 207 |
| 628 | 20240112 | 100200 | 1794440050 | 43850 | 43850 | 43900 | 43850 | 143 |
| 629 | 20240112 | 100100 | 1788169050 | 43850 | 43700 | 43900 | 43700 | 972 |
| 630 | 20240112 | 100000 | 1745577450 | 43700 | 43600 | 43700 | 43600 | 822 |
| 631 | 20240112 | 095900 | 1709699400 | 43550 | 43500 | 43600 | 43500 | 743 |
| 632 | 20240112 | 095800 | 1677376600 | 43500 | 43500 | 43650 | 43500 | 864 |
| 633 | 20240112 | 095700 | 1639786400 | 43650 | 43500 | 43650 | 43450 | 896 |
| 634 | 20240112 | 095600 | 1600853850 | 43500 | 43600 | 43650 | 43350 | 5482 |
| 635 | 20240112 | 095500 | 1362533300 | 43600 | 43700 | 43700 | 43600 | 2349 |
| 636 | 20240112 | 095400 | 1259936350 | 43700 | 43750 | 43750 | 43700 | 352 |
| 637 | 20240112 | 095300 | 1244539500 | 43750 | 43750 | 43750 | 43750 | 497 |
| 638 | 20240112 | 095200 | 1222795750 | 43800 | 43750 | 43800 | 43750 | 54 |
| 639 | 20240112 | 095100 | 1220433000 | 43750 | 43800 | 43850 | 43750 | 2027 |
| 640 | 20240112 | 095000 | 1131658500 | 43800 | 43850 | 43850 | 43800 | 102 |
| 641 | 20240112 | 094900 | 1127190700 | 43800 | 43900 | 43900 | 43800 | 979 |
| 642 | 20240112 | 094800 | 1084267250 | 43850 | 43900 | 43900 | 43850 | 99 |
| 643 | 20240112 | 094700 | 1079925050 | 43850 | 43850 | 43900 | 43850 | 122 |
| 644 | 20240112 | 094600 | 1074574300 | 43850 | 43850 | 43900 | 43850 | 169 |
| 645 | 20240112 | 094500 | 1067162050 | 43850 | 43900 | 43950 | 43850 | 459 |
| 646 | 20240112 | 094400 | 1047015300 | 43950 | 43900 | 43950 | 43850 | 1176 |
| 647 | 20240112 | 094300 | 995366850 | 43900 | 43850 | 44000 | 43850 | 1989 |
| 648 | 20240112 | 094200 | 908004600 | 43950 | 43800 | 43950 | 43800 | 70 |
| 649 | 20240112 | 094100 | 904932700 | 43950 | 43850 | 43950 | 43800 | 500 |
| 650 | 20240112 | 094000 | 882995200 | 43850 | 43900 | 43950 | 43800 | 1688 |
| 651 | 20240112 | 093900 | 808974050 | 43800 | 44000 | 44000 | 43800 | 3127 |
| 652 | 20240112 | 093800 | 671622000 | 44050 | 44000 | 44050 | 44000 | 474 |
| 653 | 20240112 | 093700 | 650765900 | 44000 | 44000 | 44050 | 44000 | 183 |
| 654 | 20240112 | 093600 | 642711500 | 44000 | 44050 | 44050 | 44000 | 411 |
| 655 | 20240112 | 093500 | 624610650 | 44000 | 44050 | 44050 | 44000 | 135 |
| 656 | 20240112 | 093400 | 618665600 | 44050 | 44050 | 44050 | 44000 | 403 |
| 657 | 20240112 | 093300 | 600913950 | 44050 | 44050 | 44100 | 44050 | 26 |
| 658 | 20240112 | 093200 | 599768550 | 44050 | 44000 | 44100 | 44000 | 81 |
| 659 | 20240112 | 093100 | 596199800 | 44000 | 44050 | 44050 | 44000 | 171 |
| 660 | 20240112 | 093000 | 588669950 | 44050 | 44050 | 44100 | 44050 | 821 |
| 661 | 20240112 | 092900 | 552493600 | 44050 | 44050 | 44100 | 44050 | 44 |
| 662 | 20240112 | 092800 | 550555150 | 44050 | 44050 | 44050 | 44050 | 8 |
| 663 | 20240112 | 092700 | 550202750 | 44050 | 44100 | 44100 | 44050 | 1111 |
| 664 | 20240112 | 092600 | 501232900 | 44100 | 44100 | 44150 | 44100 | 33 |
| 665 | 20240112 | 092500 | 499777100 | 44100 | 44150 | 44150 | 44100 | 1120 |
| 666 | 20240112 | 092400 | 450334550 | 44150 | 44150 | 44150 | 44100 | 1199 |
| 667 | 20240112 | 092300 | 397408550 | 44150 | 44200 | 44200 | 44150 | 222 |
| 668 | 20240112 | 092200 | 387596950 | 44200 | 44200 | 44200 | 44200 | 124 |
| 669 | 20240112 | 092100 | 382116150 | 44200 | 44250 | 44250 | 44200 | 378 |
| 670 | 20240112 | 092000 | 365393850 | 44250 | 44350 | 44350 | 44250 | 444 |
| 671 | 20240112 | 091900 | 345716000 | 44350 | 44400 | 44400 | 44350 | 1104 |
| 672 | 20240112 | 091800 | 296752050 | 44350 | 44350 | 44350 | 44350 | 41 |
| 673 | 20240112 | 091700 | 294933700 | 44350 | 44400 | 44400 | 44350 | 247 |
| 674 | 20240112 | 091600 | 283970250 | 44350 | 44350 | 44400 | 44350 | 24 |
| 675 | 20240112 | 091500 | 282905750 | 44400 | 44350 | 44450 | 44300 | 50 |
| 676 | 20240112 | 091400 | 280686500 | 44250 | 44250 | 44450 | 44250 | 62 |
| 677 | 20240112 | 091300 | 277936600 | 44250 | 44400 | 44450 | 44250 | 307 |
| 678 | 20240112 | 091200 | 264316850 | 44400 | 44350 | 44400 | 44200 | 176 |
| 679 | 20240112 | 091100 | 256526050 | 44250 | 44250 | 44250 | 44200 | 40 |
| 680 | 20240112 | 091000 | 254756300 | 44200 | 44250 | 44350 | 44200 | 55 |
| 681 | 20240112 | 090900 | 252320900 | 44200 | 44350 | 44350 | 44200 | 19 |
| 682 | 20240112 | 090800 | 251480500 | 44200 | 44200 | 44250 | 44150 | 1279 |
| 683 | 20240112 | 090700 | 194945200 | 44200 | 44200 | 44200 | 44200 | 43 |
| 684 | 20240112 | 090600 | 193044600 | 44200 | 44200 | 44200 | 44200 | 27 |
| 685 | 20240112 | 090500 | 191851200 | 44200 | 44200 | 44200 | 44200 | 11 |
| 686 | 20240112 | 090400 | 191365000 | 44200 | 44200 | 44250 | 44150 | 368 |
| 687 | 20240112 | 090300 | 175097800 | 44150 | 44100 | 44200 | 44100 | 305 |
| 688 | 20240112 | 090200 | 161632700 | 44100 | 44200 | 44200 | 44100 | 342 |
| 689 | 20240112 | 090100 | 146522050 | 44200 | 44400 | 44450 | 44150 | 1488 |
| 690 | 20240112 | 090000 | 80626250 | 44350 | 44200 | 44350 | 44150 | 1812 |