36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 201000 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 5578 |
| 3 | 20240105 | 200900 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 4 | 20240105 | 200800 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 5 | 20240105 | 200700 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 6 | 20240105 | 200600 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 7 | 20240105 | 200500 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 8 | 20240105 | 200400 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 9 | 20240105 | 200300 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 10 | 20240105 | 200200 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 11 | 20240105 | 200100 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 12 | 20240105 | 200000 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 13 | 20240105 | 195900 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 14 | 20240105 | 195800 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 15 | 20240105 | 195700 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 16 | 20240105 | 195600 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 17 | 20240105 | 195500 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 18 | 20240105 | 195400 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 19 | 20240105 | 195300 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 20 | 20240105 | 195200 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 21 | 20240105 | 195100 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 22 | 20240105 | 195000 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 23 | 20240105 | 194900 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 24 | 20240105 | 194800 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 25 | 20240105 | 194700 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 26 | 20240105 | 194600 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 27 | 20240105 | 194500 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 28 | 20240105 | 194400 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 29 | 20240105 | 194300 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 30 | 20240105 | 194200 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 31 | 20240105 | 194100 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 32 | 20240105 | 194000 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 5578 |
| 33 | 20240105 | 193900 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 34 | 20240105 | 193800 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 35 | 20240105 | 193700 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 36 | 20240105 | 193600 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 37 | 20240105 | 193500 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 38 | 20240105 | 193400 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 39 | 20240105 | 193300 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 40 | 20240105 | 193200 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 41 | 20240105 | 193100 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 42 | 20240105 | 193000 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 43 | 20240105 | 192900 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 44 | 20240105 | 192800 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 45 | 20240105 | 192700 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 46 | 20240105 | 192600 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 47 | 20240105 | 192500 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 48 | 20240105 | 192400 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 49 | 20240105 | 192300 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 50 | 20240105 | 192200 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 51 | 20240105 | 192100 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 52 | 20240105 | 192000 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 53 | 20240105 | 191900 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 54 | 20240105 | 191800 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 55 | 20240105 | 191700 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 56 | 20240105 | 191600 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 57 | 20240105 | 191500 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 58 | 20240105 | 191400 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 59 | 20240105 | 191300 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 60 | 20240105 | 191200 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 61 | 20240105 | 191100 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 62 | 20240105 | 191000 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 5578 |
| 63 | 20240105 | 190900 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 64 | 20240105 | 190800 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 65 | 20240105 | 190700 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 66 | 20240105 | 190600 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 67 | 20240105 | 190500 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 68 | 20240105 | 190400 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 69 | 20240105 | 190300 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 70 | 20240105 | 190200 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 71 | 20240105 | 190100 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 72 | 20240105 | 190000 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 73 | 20240105 | 185900 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 74 | 20240105 | 185800 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 75 | 20240105 | 185700 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 76 | 20240105 | 185600 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 77 | 20240105 | 185500 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 78 | 20240105 | 185400 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 79 | 20240105 | 185300 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 80 | 20240105 | 185200 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 81 | 20240105 | 185100 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 82 | 20240105 | 185000 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 83 | 20240105 | 184900 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 84 | 20240105 | 184800 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 85 | 20240105 | 184700 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 86 | 20240105 | 184600 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 87 | 20240105 | 184500 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 88 | 20240105 | 184400 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 89 | 20240105 | 184300 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 90 | 20240105 | 184200 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 91 | 20240105 | 184100 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 92 | 20240105 | 184000 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 5578 |
| 93 | 20240105 | 183900 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 94 | 20240105 | 183800 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 95 | 20240105 | 183700 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 96 | 20240105 | 183600 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 97 | 20240105 | 183500 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 98 | 20240105 | 183400 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 99 | 20240105 | 183300 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 100 | 20240105 | 183200 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 101 | 20240105 | 183100 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 102 | 20240105 | 183000 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 103 | 20240105 | 182900 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 104 | 20240105 | 182800 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 105 | 20240105 | 182700 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 106 | 20240105 | 182600 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 107 | 20240105 | 182500 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 108 | 20240105 | 182400 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 109 | 20240105 | 182300 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 110 | 20240105 | 182200 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 111 | 20240105 | 182100 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 112 | 20240105 | 182000 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 113 | 20240105 | 181900 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 114 | 20240105 | 181800 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 115 | 20240105 | 181700 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 116 | 20240105 | 181600 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 117 | 20240105 | 181500 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 118 | 20240105 | 181400 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 119 | 20240105 | 181300 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 120 | 20240105 | 181200 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 121 | 20240105 | 181100 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 122 | 20240105 | 181000 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 5578 |
| 123 | 20240105 | 180900 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 124 | 20240105 | 180800 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 125 | 20240105 | 180700 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 126 | 20240105 | 180600 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 127 | 20240105 | 180500 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 128 | 20240105 | 180400 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 129 | 20240105 | 180300 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 130 | 20240105 | 180200 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 131 | 20240105 | 180100 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 132 | 20240105 | 180000 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 133 | 20240105 | 175900 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 134 | 20240105 | 175800 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 135 | 20240105 | 175700 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 136 | 20240105 | 175600 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 137 | 20240105 | 175500 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 138 | 20240105 | 175400 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 139 | 20240105 | 175300 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 140 | 20240105 | 175200 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 141 | 20240105 | 175100 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 142 | 20240105 | 175000 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 143 | 20240105 | 174900 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 144 | 20240105 | 174800 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 145 | 20240105 | 174700 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 146 | 20240105 | 174600 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 147 | 20240105 | 174500 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 148 | 20240105 | 174400 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 149 | 20240105 | 174300 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 150 | 20240105 | 174200 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 151 | 20240105 | 174100 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 152 | 20240105 | 174000 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 5578 |
| 153 | 20240105 | 173900 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 154 | 20240105 | 173800 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 155 | 20240105 | 173700 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 156 | 20240105 | 173600 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 157 | 20240105 | 173500 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 158 | 20240105 | 173400 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 159 | 20240105 | 173300 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 160 | 20240105 | 173200 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 161 | 20240105 | 173100 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 162 | 20240105 | 173000 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 163 | 20240105 | 172900 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 164 | 20240105 | 172800 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 165 | 20240105 | 172700 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 166 | 20240105 | 172600 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 167 | 20240105 | 172500 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 168 | 20240105 | 172400 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 169 | 20240105 | 172300 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 170 | 20240105 | 172200 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 171 | 20240105 | 172100 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 172 | 20240105 | 172000 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 173 | 20240105 | 171900 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 174 | 20240105 | 171800 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 175 | 20240105 | 171700 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 176 | 20240105 | 171600 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 177 | 20240105 | 171500 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 178 | 20240105 | 171400 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 179 | 20240105 | 171300 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 180 | 20240105 | 171200 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 181 | 20240105 | 171100 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 182 | 20240105 | 171000 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 5578 |
| 183 | 20240105 | 170900 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 184 | 20240105 | 170800 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 185 | 20240105 | 170700 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 186 | 20240105 | 170600 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 187 | 20240105 | 170500 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 188 | 20240105 | 170400 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 189 | 20240105 | 170300 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 190 | 20240105 | 170200 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 191 | 20240105 | 170100 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 192 | 20240105 | 170000 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 193 | 20240105 | 165900 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 194 | 20240105 | 165800 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 195 | 20240105 | 165700 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 196 | 20240105 | 165600 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 197 | 20240105 | 165500 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 198 | 20240105 | 165400 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 199 | 20240105 | 165300 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 200 | 20240105 | 165200 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 201 | 20240105 | 165100 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 202 | 20240105 | 165000 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 203 | 20240105 | 164900 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 204 | 20240105 | 164800 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 205 | 20240105 | 164700 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 206 | 20240105 | 164600 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 207 | 20240105 | 164500 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 208 | 20240105 | 164400 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 209 | 20240105 | 164300 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 210 | 20240105 | 164200 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 211 | 20240105 | 164100 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 212 | 20240105 | 164000 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 5578 |
| 213 | 20240105 | 163900 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 214 | 20240105 | 163800 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 215 | 20240105 | 163700 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 216 | 20240105 | 163600 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 217 | 20240105 | 163500 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 218 | 20240105 | 163400 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 219 | 20240105 | 163300 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 220 | 20240105 | 163200 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 221 | 20240105 | 163100 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 222 | 20240105 | 163000 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 223 | 20240105 | 162900 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 224 | 20240105 | 162800 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 225 | 20240105 | 162700 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 226 | 20240105 | 162600 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 227 | 20240105 | 162500 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 228 | 20240105 | 162400 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 229 | 20240105 | 162300 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 230 | 20240105 | 162200 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 231 | 20240105 | 162100 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 232 | 20240105 | 162000 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 233 | 20240105 | 161900 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 234 | 20240105 | 161800 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 235 | 20240105 | 161700 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 236 | 20240105 | 161600 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 237 | 20240105 | 161500 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 238 | 20240105 | 161400 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 239 | 20240105 | 161300 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 240 | 20240105 | 161200 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 241 | 20240105 | 161100 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 242 | 20240105 | 161000 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 5578 |
| 243 | 20240105 | 160900 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 244 | 20240105 | 160800 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 245 | 20240105 | 160700 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 246 | 20240105 | 160600 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 247 | 20240105 | 160500 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 248 | 20240105 | 160400 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 249 | 20240105 | 160300 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 250 | 20240105 | 160200 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 251 | 20240105 | 160100 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 252 | 20240105 | 160000 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 253 | 20240105 | 155900 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 254 | 20240105 | 155800 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 255 | 20240105 | 155700 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 256 | 20240105 | 155600 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 257 | 20240105 | 155500 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 258 | 20240105 | 155400 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 259 | 20240105 | 155300 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 260 | 20240105 | 155200 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 261 | 20240105 | 155100 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 262 | 20240105 | 155000 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 263 | 20240105 | 154900 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 264 | 20240105 | 154800 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 265 | 20240105 | 154700 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 266 | 20240105 | 154600 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 267 | 20240105 | 154500 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 268 | 20240105 | 154400 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 269 | 20240105 | 154300 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 270 | 20240105 | 154200 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 271 | 20240105 | 154100 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 272 | 20240105 | 154000 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 5578 |
| 273 | 20240105 | 153900 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 274 | 20240105 | 153800 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 275 | 20240105 | 153700 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 276 | 20240105 | 153600 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 277 | 20240105 | 153500 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 278 | 20240105 | 153400 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 279 | 20240105 | 153300 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 280 | 20240105 | 153200 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 281 | 20240105 | 153100 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 282 | 20240105 | 153000 | 7856146750 | 46000 | 46000 | 46000 | 46000 | 5578 |
| 283 | 20240105 | 152900 | 7599558750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 284 | 20240105 | 152800 | 7599558750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 285 | 20240105 | 152700 | 7599558750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 286 | 20240105 | 152600 | 7599558750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 287 | 20240105 | 152500 | 7599558750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 288 | 20240105 | 152400 | 7599558750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 289 | 20240105 | 152300 | 7599558750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 290 | 20240105 | 152200 | 7599558750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 291 | 20240105 | 152100 | 7599558750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 292 | 20240105 | 152000 | 7599558750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 293 | 20240105 | 151900 | 7599558750 | 46050 | 46050 | 46100 | 46000 | 746 |
| 294 | 20240105 | 151800 | 7565209350 | 46050 | 46000 | 46050 | 46000 | 141 |
| 295 | 20240105 | 151700 | 7558720050 | 46000 | 46050 | 46100 | 46000 | 714 |
| 296 | 20240105 | 151600 | 7525839850 | 46050 | 46050 | 46100 | 46050 | 192 |
| 297 | 20240105 | 151500 | 7516996200 | 46050 | 46050 | 46100 | 46000 | 333 |
| 298 | 20240105 | 151400 | 7501662600 | 46000 | 46050 | 46100 | 46000 | 89 |
| 299 | 20240105 | 151300 | 7497564050 | 46100 | 46050 | 46100 | 46000 | 1286 |
| 300 | 20240105 | 151200 | 7438320450 | 46100 | 46050 | 46100 | 46050 | 146 |
| 301 | 20240105 | 151100 | 7431595150 | 46050 | 46100 | 46100 | 46050 | 245 |
| 302 | 20240105 | 151000 | 7420302450 | 46050 | 46100 | 46150 | 46050 | 481 |
| 303 | 20240105 | 150900 | 7398127050 | 46050 | 46150 | 46150 | 46050 | 300 |
| 304 | 20240105 | 150800 | 7384290150 | 46150 | 46150 | 46150 | 46100 | 425 |
| 305 | 20240105 | 150700 | 7364680650 | 46200 | 46150 | 46200 | 46150 | 403 |
| 306 | 20240105 | 150600 | 7346073300 | 46200 | 46150 | 46200 | 46150 | 351 |
| 307 | 20240105 | 150500 | 7329865600 | 46200 | 46100 | 46200 | 46100 | 341 |
| 308 | 20240105 | 150400 | 7314120000 | 46100 | 46050 | 46100 | 46050 | 275 |
| 309 | 20240105 | 150300 | 7301447300 | 46050 | 46050 | 46100 | 46000 | 221 |
| 310 | 20240105 | 150200 | 7291264000 | 46100 | 45950 | 46100 | 45950 | 904 |
| 311 | 20240105 | 150100 | 7249635100 | 45950 | 45900 | 45950 | 45850 | 250 |
| 312 | 20240105 | 150000 | 7238158800 | 45950 | 45850 | 46000 | 45850 | 321 |
| 313 | 20240105 | 145900 | 7223421150 | 45850 | 45800 | 45900 | 45800 | 793 |
| 314 | 20240105 | 145800 | 7187071350 | 45800 | 45900 | 45950 | 45800 | 598 |
| 315 | 20240105 | 145700 | 7159624150 | 45800 | 45800 | 45900 | 45800 | 1008 |
| 316 | 20240105 | 145600 | 7113422750 | 45850 | 45750 | 45850 | 45750 | 1057 |
| 317 | 20240105 | 145500 | 7065016400 | 45750 | 45800 | 45850 | 45750 | 653 |
| 318 | 20240105 | 145400 | 7035115150 | 45800 | 45800 | 45900 | 45800 | 916 |
| 319 | 20240105 | 145300 | 6993147250 | 45800 | 45800 | 45900 | 45800 | 677 |
| 320 | 20240105 | 145200 | 6962114300 | 45800 | 45800 | 45850 | 45800 | 1008 |
| 321 | 20240105 | 145100 | 6915947800 | 45800 | 45850 | 45850 | 45750 | 888 |
| 322 | 20240105 | 145000 | 6875271000 | 45850 | 45800 | 45850 | 45750 | 908 |
| 323 | 20240105 | 144900 | 6833684000 | 45750 | 45800 | 45850 | 45750 | 951 |
| 324 | 20240105 | 144800 | 6790146300 | 45750 | 45750 | 45800 | 45750 | 659 |
| 325 | 20240105 | 144700 | 6759996300 | 45750 | 45750 | 45800 | 45750 | 1001 |
| 326 | 20240105 | 144600 | 6714186200 | 45750 | 45750 | 45800 | 45750 | 481 |
| 327 | 20240105 | 144500 | 6692175900 | 45750 | 45800 | 45850 | 45750 | 1128 |
| 328 | 20240105 | 144400 | 6640523700 | 45800 | 45850 | 45850 | 45750 | 694 |
| 329 | 20240105 | 144300 | 6608746000 | 45800 | 45800 | 45850 | 45800 | 783 |
| 330 | 20240105 | 144200 | 6572877850 | 45800 | 45850 | 45850 | 45800 | 331 |
| 331 | 20240105 | 144100 | 6557715050 | 45800 | 45800 | 45850 | 45800 | 232 |
| 332 | 20240105 | 144000 | 6547088100 | 45800 | 45800 | 45850 | 45750 | 689 |
| 333 | 20240105 | 143900 | 6515540700 | 45750 | 45700 | 45850 | 45700 | 2236 |
| 334 | 20240105 | 143800 | 6413163400 | 45700 | 45750 | 45800 | 45700 | 1449 |
| 335 | 20240105 | 143700 | 6346871250 | 45750 | 45800 | 45850 | 45750 | 1036 |
| 336 | 20240105 | 143600 | 6299422500 | 45800 | 45800 | 45850 | 45800 | 178 |
| 337 | 20240105 | 143500 | 6291267300 | 45800 | 45850 | 45850 | 45750 | 2256 |
| 338 | 20240105 | 143400 | 6187919450 | 45900 | 45850 | 45900 | 45800 | 756 |
| 339 | 20240105 | 143300 | 6153254000 | 45850 | 45950 | 45950 | 45800 | 3521 |
| 340 | 20240105 | 143200 | 5991728150 | 45950 | 45950 | 45950 | 45900 | 420 |
| 341 | 20240105 | 143100 | 5972431650 | 45950 | 45950 | 46000 | 45950 | 113 |
| 342 | 20240105 | 143000 | 5967238500 | 45950 | 45950 | 45950 | 45900 | 1756 |
| 343 | 20240105 | 142900 | 5886562100 | 45950 | 45950 | 46000 | 45950 | 464 |
| 344 | 20240105 | 142800 | 5865240500 | 46000 | 46000 | 46050 | 46000 | 410 |
| 345 | 20240105 | 142700 | 5846380250 | 46000 | 46000 | 46050 | 45950 | 945 |
| 346 | 20240105 | 142600 | 5802911600 | 46000 | 46050 | 46100 | 46000 | 502 |
| 347 | 20240105 | 142500 | 5779793550 | 46050 | 46100 | 46150 | 46050 | 643 |
| 348 | 20240105 | 142400 | 5750151200 | 46150 | 46200 | 46250 | 46150 | 428 |
| 349 | 20240105 | 142300 | 5730391400 | 46200 | 46200 | 46250 | 46200 | 343 |
| 350 | 20240105 | 142200 | 5714543900 | 46200 | 46250 | 46250 | 46200 | 468 |
| 351 | 20240105 | 142100 | 5692916400 | 46200 | 46300 | 46300 | 46200 | 576 |
| 352 | 20240105 | 142000 | 5666284000 | 46250 | 46350 | 46400 | 46250 | 665 |
| 353 | 20240105 | 141900 | 5635472050 | 46350 | 46400 | 46400 | 46350 | 218 |
| 354 | 20240105 | 141800 | 5625359550 | 46400 | 46500 | 46500 | 46400 | 395 |
| 355 | 20240105 | 141700 | 5607019850 | 46450 | 46450 | 46450 | 46400 | 208 |
| 356 | 20240105 | 141600 | 5597360900 | 46400 | 46400 | 46450 | 46400 | 265 |
| 357 | 20240105 | 141500 | 5585061850 | 46400 | 46400 | 46450 | 46400 | 106 |
| 358 | 20240105 | 141400 | 5580141750 | 46400 | 46450 | 46500 | 46400 | 1780 |
| 359 | 20240105 | 141300 | 5497461500 | 46500 | 46450 | 46500 | 46450 | 242 |
| 360 | 20240105 | 141200 | 5486217150 | 46450 | 46400 | 46500 | 46400 | 694 |
| 361 | 20240105 | 141100 | 5453983700 | 46450 | 46450 | 46450 | 46400 | 187 |
| 362 | 20240105 | 141000 | 5445305000 | 46400 | 46400 | 46400 | 46400 | 160 |
| 363 | 20240105 | 140900 | 5437881000 | 46450 | 46450 | 46450 | 46400 | 160 |
| 364 | 20240105 | 140800 | 5430453300 | 46400 | 46450 | 46450 | 46400 | 143 |
| 365 | 20240105 | 140700 | 5423816700 | 46450 | 46450 | 46450 | 46400 | 181 |
| 366 | 20240105 | 140600 | 5415414250 | 46400 | 46450 | 46450 | 46400 | 67 |
| 367 | 20240105 | 140500 | 5412302150 | 46450 | 46500 | 46500 | 46450 | 763 |
| 368 | 20240105 | 140400 | 5376857850 | 46500 | 46500 | 46500 | 46450 | 276 |
| 369 | 20240105 | 140300 | 5364034300 | 46500 | 46500 | 46550 | 46500 | 1069 |
| 370 | 20240105 | 140200 | 5314325550 | 46450 | 46450 | 46450 | 46400 | 602 |
| 371 | 20240105 | 140100 | 5286364400 | 46450 | 46400 | 46450 | 46400 | 81 |
| 372 | 20240105 | 140000 | 5282605900 | 46400 | 46400 | 46450 | 46400 | 435 |
| 373 | 20240105 | 135900 | 5262414850 | 46400 | 46400 | 46400 | 46400 | 116 |
| 374 | 20240105 | 135800 | 5257032450 | 46400 | 46400 | 46450 | 46400 | 30 |
| 375 | 20240105 | 135700 | 5255639800 | 46400 | 46450 | 46450 | 46400 | 204 |
| 376 | 20240105 | 135600 | 5246171700 | 46450 | 46400 | 46450 | 46400 | 186 |
| 377 | 20240105 | 135500 | 5237534500 | 46400 | 46400 | 46450 | 46400 | 8 |
| 378 | 20240105 | 135400 | 5237163250 | 46450 | 46400 | 46450 | 46400 | 55 |
| 379 | 20240105 | 135300 | 5234610700 | 46400 | 46450 | 46450 | 46400 | 462 |
| 380 | 20240105 | 135200 | 5213173350 | 46450 | 46450 | 46450 | 46450 | 149 |
| 381 | 20240105 | 135100 | 5206252300 | 46450 | 46350 | 46450 | 46350 | 774 |
| 382 | 20240105 | 135000 | 5170332600 | 46350 | 46350 | 46350 | 46350 | 261 |
| 383 | 20240105 | 134900 | 5158235250 | 46350 | 46350 | 46350 | 46350 | 77 |
| 384 | 20240105 | 134800 | 5154666300 | 46350 | 46350 | 46350 | 46300 | 94 |
| 385 | 20240105 | 134700 | 5150311200 | 46350 | 46350 | 46350 | 46350 | 51 |
| 386 | 20240105 | 134600 | 5147947350 | 46350 | 46350 | 46400 | 46350 | 547 |
| 387 | 20240105 | 134500 | 5122591400 | 46400 | 46350 | 46400 | 46350 | 102 |
| 388 | 20240105 | 134400 | 5117863600 | 46350 | 46350 | 46350 | 46350 | 113 |
| 389 | 20240105 | 134300 | 5112626050 | 46300 | 46300 | 46300 | 46300 | 23 |
| 390 | 20240105 | 134200 | 5111561150 | 46200 | 46300 | 46300 | 46200 | 1628 |
| 391 | 20240105 | 134100 | 5036267900 | 46300 | 46250 | 46300 | 46250 | 102 |
| 392 | 20240105 | 134000 | 5031547850 | 46300 | 46300 | 46300 | 46300 | 215 |
| 393 | 20240105 | 133900 | 5021593350 | 46350 | 46350 | 46400 | 46350 | 417 |
| 394 | 20240105 | 133800 | 5002262800 | 46350 | 46350 | 46400 | 46350 | 84 |
| 395 | 20240105 | 133700 | 4998366300 | 46350 | 46350 | 46400 | 46350 | 849 |
| 396 | 20240105 | 133600 | 4959015050 | 46400 | 46350 | 46400 | 46350 | 664 |
| 397 | 20240105 | 133500 | 4928236900 | 46350 | 46400 | 46400 | 46350 | 356 |
| 398 | 20240105 | 133400 | 4911720550 | 46350 | 46350 | 46400 | 46350 | 103 |
| 399 | 20240105 | 133300 | 4906945850 | 46350 | 46250 | 46350 | 46250 | 904 |
| 400 | 20240105 | 133200 | 4865075950 | 46300 | 46300 | 46300 | 46250 | 273 |
| 401 | 20240105 | 133100 | 4852438200 | 46250 | 46300 | 46300 | 46250 | 299 |
| 402 | 20240105 | 133000 | 4838595250 | 46200 | 46300 | 46300 | 46200 | 154 |
| 403 | 20240105 | 132900 | 4831474450 | 46300 | 46350 | 46350 | 46300 | 399 |
| 404 | 20240105 | 132800 | 4812999950 | 46300 | 46300 | 46350 | 46300 | 103 |
| 405 | 20240105 | 132700 | 4808231000 | 46350 | 46200 | 46350 | 46200 | 995 |
| 406 | 20240105 | 132600 | 4762206250 | 46150 | 46100 | 46150 | 46100 | 1314 |
| 407 | 20240105 | 132500 | 4701614500 | 46100 | 46000 | 46100 | 46000 | 94 |
| 408 | 20240105 | 132400 | 4697284400 | 46000 | 46150 | 46150 | 46000 | 135 |
| 409 | 20240105 | 132300 | 4691063150 | 46150 | 46000 | 46150 | 46000 | 1245 |
| 410 | 20240105 | 132200 | 4633736050 | 46000 | 46050 | 46050 | 46000 | 341 |
| 411 | 20240105 | 132100 | 4618034000 | 46100 | 46100 | 46100 | 46050 | 88 |
| 412 | 20240105 | 132000 | 4613980450 | 46100 | 46100 | 46150 | 46100 | 259 |
| 413 | 20240105 | 131900 | 4602040500 | 46150 | 46150 | 46150 | 46150 | 10 |
| 414 | 20240105 | 131800 | 4601579000 | 46150 | 46150 | 46150 | 46050 | 61 |
| 415 | 20240105 | 131700 | 4598764050 | 46150 | 46050 | 46150 | 46000 | 5 |
| 416 | 20240105 | 131600 | 4598533550 | 46150 | 46000 | 46150 | 46000 | 66 |
| 417 | 20240105 | 131500 | 4595497400 | 46150 | 46050 | 46200 | 46000 | 211 |
| 418 | 20240105 | 131400 | 4585788950 | 46200 | 46150 | 46200 | 46000 | 514 |
| 419 | 20240105 | 131300 | 4562111950 | 46150 | 46150 | 46150 | 46150 | 56 |
| 420 | 20240105 | 131200 | 4559527550 | 46150 | 46150 | 46150 | 46150 | 0 |
| 421 | 20240105 | 131100 | 4559527550 | 46150 | 46200 | 46200 | 46150 | 41 |
| 422 | 20240105 | 131000 | 4557635300 | 46250 | 46150 | 46250 | 46150 | 531 |
| 423 | 20240105 | 130900 | 4533078100 | 46150 | 46150 | 46150 | 46050 | 291 |
| 424 | 20240105 | 130800 | 4519661500 | 46150 | 46200 | 46200 | 46150 | 123 |
| 425 | 20240105 | 130700 | 4513984500 | 46250 | 46200 | 46250 | 46200 | 185 |
| 426 | 20240105 | 130600 | 4505434800 | 46250 | 46250 | 46250 | 46250 | 1 |
| 427 | 20240105 | 130500 | 4505388550 | 46250 | 46250 | 46250 | 46250 | 77 |
| 428 | 20240105 | 130400 | 4501827300 | 46250 | 46250 | 46250 | 46250 | 1 |
| 429 | 20240105 | 130300 | 4501781050 | 46250 | 46200 | 46250 | 46200 | 16 |
| 430 | 20240105 | 130200 | 4501041150 | 46250 | 46250 | 46250 | 46250 | 126 |
| 431 | 20240105 | 130100 | 4495213650 | 46250 | 46200 | 46250 | 46200 | 56 |
| 432 | 20240105 | 130000 | 4492625450 | 46200 | 46250 | 46250 | 46150 | 34 |
| 433 | 20240105 | 125900 | 4491056050 | 46150 | 46250 | 46250 | 46150 | 190 |
| 434 | 20240105 | 125800 | 4482273900 | 46250 | 46100 | 46250 | 46100 | 38 |
| 435 | 20240105 | 125700 | 4480521800 | 46300 | 46250 | 46300 | 46050 | 374 |
| 436 | 20240105 | 125600 | 4463253200 | 46200 | 46250 | 46250 | 46150 | 30 |
| 437 | 20240105 | 125500 | 4461867800 | 46300 | 46100 | 46300 | 46000 | 2857 |
| 438 | 20240105 | 125400 | 4330410400 | 46100 | 46200 | 46200 | 46100 | 61 |
| 439 | 20240105 | 125300 | 4327596450 | 46200 | 46150 | 46250 | 46150 | 76 |
| 440 | 20240105 | 125200 | 4324082650 | 46200 | 46250 | 46250 | 46200 | 155 |
| 441 | 20240105 | 125100 | 4316914400 | 46050 | 46200 | 46250 | 46050 | 931 |
| 442 | 20240105 | 125000 | 4273929150 | 46200 | 46100 | 46200 | 46100 | 50 |
| 443 | 20240105 | 124900 | 4271621750 | 46100 | 46050 | 46100 | 46050 | 406 |
| 444 | 20240105 | 124800 | 4252917900 | 46100 | 46150 | 46150 | 46100 | 107 |
| 445 | 20240105 | 124700 | 4247981600 | 46150 | 46150 | 46150 | 46150 | 3 |
| 446 | 20240105 | 124600 | 4247843150 | 46150 | 46200 | 46200 | 46150 | 102 |
| 447 | 20240105 | 124500 | 4243133050 | 46200 | 46250 | 46250 | 46200 | 131 |
| 448 | 20240105 | 124400 | 4237079850 | 46250 | 46250 | 46250 | 46250 | 76 |
| 449 | 20240105 | 124300 | 4233564850 | 46250 | 46250 | 46250 | 46250 | 1 |
| 450 | 20240105 | 124200 | 4233518600 | 46250 | 46250 | 46250 | 46250 | 15 |
| 451 | 20240105 | 124100 | 4232824850 | 46200 | 46200 | 46200 | 46200 | 20 |
| 452 | 20240105 | 124000 | 4231900850 | 46200 | 46300 | 46300 | 46200 | 27 |
| 453 | 20240105 | 123900 | 4230651750 | 46300 | 46300 | 46300 | 46250 | 55 |
| 454 | 20240105 | 123800 | 4228105800 | 46300 | 46300 | 46300 | 46250 | 106 |
| 455 | 20240105 | 123700 | 4223200600 | 46300 | 46300 | 46300 | 46250 | 254 |
| 456 | 20240105 | 123600 | 4211452200 | 46250 | 46250 | 46300 | 46250 | 48 |
| 457 | 20240105 | 123500 | 4209230200 | 46300 | 46250 | 46300 | 46250 | 86 |
| 458 | 20240105 | 123400 | 4205248500 | 46250 | 46250 | 46250 | 46250 | 144 |
| 459 | 20240105 | 123300 | 4198588500 | 46250 | 46100 | 46250 | 46100 | 818 |
| 460 | 20240105 | 123200 | 4160797000 | 46100 | 46100 | 46100 | 46050 | 19 |
| 461 | 20240105 | 123100 | 4159921150 | 46100 | 46100 | 46100 | 46100 | 346 |
| 462 | 20240105 | 123000 | 4143970550 | 46100 | 46050 | 46100 | 46050 | 315 |
| 463 | 20240105 | 122900 | 4129459300 | 46100 | 46150 | 46150 | 46000 | 1647 |
| 464 | 20240105 | 122800 | 4053682900 | 46150 | 46100 | 46150 | 46100 | 20 |
| 465 | 20240105 | 122700 | 4052760300 | 46100 | 46100 | 46100 | 46050 | 235 |
| 466 | 20240105 | 122600 | 4041926850 | 46150 | 46150 | 46150 | 46150 | 16 |
| 467 | 20240105 | 122500 | 4041188450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 468 | 20240105 | 122400 | 4041188450 | 46150 | 46150 | 46150 | 46150 | 14 |
| 469 | 20240105 | 122300 | 4040542350 | 46150 | 46150 | 46150 | 46150 | 20 |
| 470 | 20240105 | 122200 | 4039619350 | 46150 | 46150 | 46150 | 46150 | 58 |
| 471 | 20240105 | 122100 | 4036942650 | 46150 | 46150 | 46150 | 46150 | 21 |
| 472 | 20240105 | 122000 | 4035973500 | 46200 | 46150 | 46200 | 46100 | 976 |
| 473 | 20240105 | 121900 | 3990931850 | 46200 | 46200 | 46200 | 46200 | 1 |
| 474 | 20240105 | 121800 | 3990885650 | 46200 | 46150 | 46200 | 46150 | 67 |
| 475 | 20240105 | 121700 | 3987790300 | 46150 | 46200 | 46200 | 46150 | 8 |
| 476 | 20240105 | 121600 | 3987420800 | 46200 | 46150 | 46200 | 46150 | 34 |
| 477 | 20240105 | 121500 | 3985851000 | 46200 | 46150 | 46200 | 46150 | 346 |
| 478 | 20240105 | 121400 | 3969882450 | 46150 | 46150 | 46150 | 46150 | 469 |
| 479 | 20240105 | 121300 | 3948238100 | 46100 | 46050 | 46150 | 46050 | 855 |
| 480 | 20240105 | 121200 | 3908851200 | 46050 | 46000 | 46050 | 46000 | 33 |
| 481 | 20240105 | 121100 | 3907332650 | 46000 | 46000 | 46000 | 46000 | 37 |
| 482 | 20240105 | 121000 | 3905630650 | 46050 | 45950 | 46050 | 45950 | 363 |
| 483 | 20240105 | 120900 | 3888934550 | 45950 | 46050 | 46050 | 45950 | 280 |
| 484 | 20240105 | 120800 | 3876055800 | 46050 | 46050 | 46050 | 46050 | 3 |
| 485 | 20240105 | 120700 | 3875917650 | 46000 | 46050 | 46050 | 46000 | 191 |
| 486 | 20240105 | 120600 | 3867130800 | 46050 | 46050 | 46050 | 46050 | 52 |
| 487 | 20240105 | 120500 | 3864736200 | 46100 | 46050 | 46100 | 46050 | 97 |
| 488 | 20240105 | 120400 | 3860265750 | 46050 | 46100 | 46100 | 46050 | 85 |
| 489 | 20240105 | 120300 | 3856349250 | 46100 | 46150 | 46150 | 46100 | 168 |
| 490 | 20240105 | 120200 | 3848603700 | 46100 | 46100 | 46100 | 46100 | 385 |
| 491 | 20240105 | 120100 | 3830855200 | 46100 | 46100 | 46100 | 46100 | 175 |
| 492 | 20240105 | 120000 | 3822787700 | 46050 | 46050 | 46050 | 46050 | 12 |
| 493 | 20240105 | 115900 | 3822235100 | 46050 | 46050 | 46050 | 46050 | 381 |
| 494 | 20240105 | 115800 | 3804690050 | 46000 | 46000 | 46000 | 46000 | 30 |
| 495 | 20240105 | 115700 | 3803310050 | 46000 | 46000 | 46000 | 46000 | 78 |
| 496 | 20240105 | 115600 | 3799722050 | 45950 | 45950 | 45950 | 45950 | 11 |
| 497 | 20240105 | 115500 | 3799216600 | 46000 | 46000 | 46000 | 45950 | 334 |
| 498 | 20240105 | 115400 | 3783866500 | 46050 | 45950 | 46050 | 45900 | 489 |
| 499 | 20240105 | 115300 | 3761370150 | 45950 | 45900 | 45950 | 45900 | 84 |
| 500 | 20240105 | 115200 | 3757511000 | 45900 | 45700 | 45900 | 45700 | 1010 |
| 501 | 20240105 | 115100 | 3711261800 | 45750 | 45750 | 45750 | 45750 | 17 |
| 502 | 20240105 | 115000 | 3710484050 | 45700 | 45750 | 45750 | 45700 | 54 |
| 503 | 20240105 | 114900 | 3708015650 | 45750 | 45800 | 45800 | 45700 | 253 |
| 504 | 20240105 | 114800 | 3696441000 | 45800 | 45800 | 45800 | 45800 | 45 |
| 505 | 20240105 | 114700 | 3694380000 | 45800 | 45750 | 45800 | 45750 | 581 |
| 506 | 20240105 | 114600 | 3667788100 | 45750 | 45800 | 45800 | 45750 | 101 |
| 507 | 20240105 | 114500 | 3663162450 | 45800 | 45800 | 45800 | 45750 | 15 |
| 508 | 20240105 | 114400 | 3662475500 | 45800 | 45800 | 45800 | 45750 | 102 |
| 509 | 20240105 | 114300 | 3657805550 | 45800 | 45850 | 45850 | 45800 | 101 |
| 510 | 20240105 | 114200 | 3653179650 | 45850 | 45850 | 45850 | 45850 | 142 |
| 511 | 20240105 | 114100 | 3646668950 | 45750 | 45900 | 45900 | 45750 | 32 |
| 512 | 20240105 | 114000 | 3645201400 | 45800 | 45800 | 45800 | 45800 | 60 |
| 513 | 20240105 | 113900 | 3642453400 | 45800 | 45800 | 45800 | 45800 | 30 |
| 514 | 20240105 | 113800 | 3641079400 | 45850 | 45750 | 45850 | 45750 | 1109 |
| 515 | 20240105 | 113700 | 3590293550 | 45750 | 45750 | 45750 | 45750 | 14 |
| 516 | 20240105 | 113600 | 3589653050 | 45750 | 45650 | 45750 | 45650 | 194 |
| 517 | 20240105 | 113500 | 3580794500 | 45650 | 45650 | 45650 | 45650 | 186 |
| 518 | 20240105 | 113400 | 3572303600 | 45600 | 45650 | 45650 | 45600 | 229 |
| 519 | 20240105 | 113300 | 3561860450 | 45650 | 45650 | 45650 | 45600 | 70 |
| 520 | 20240105 | 113200 | 3558665300 | 45650 | 45600 | 45650 | 45600 | 133 |
| 521 | 20240105 | 113100 | 3552597650 | 45650 | 45600 | 45650 | 45600 | 61 |
| 522 | 20240105 | 113000 | 3549813200 | 45600 | 45650 | 45650 | 45600 | 48 |
| 523 | 20240105 | 112900 | 3547623600 | 45600 | 45600 | 45600 | 45600 | 14 |
| 524 | 20240105 | 112800 | 3546985200 | 45600 | 45650 | 45700 | 45600 | 412 |
| 525 | 20240105 | 112700 | 3528178300 | 45700 | 45700 | 45700 | 45700 | 63 |
| 526 | 20240105 | 112600 | 3525299200 | 45700 | 45750 | 45750 | 45700 | 1282 |
| 527 | 20240105 | 112500 | 3466711200 | 45700 | 45750 | 45750 | 45700 | 38 |
| 528 | 20240105 | 112400 | 3464973400 | 45750 | 45750 | 45750 | 45700 | 155 |
| 529 | 20240105 | 112300 | 3457883650 | 45750 | 45700 | 45750 | 45700 | 101 |
| 530 | 20240105 | 112200 | 3453265400 | 45750 | 45700 | 45750 | 45700 | 725 |
| 531 | 20240105 | 112100 | 3420130850 | 45750 | 45800 | 45800 | 45750 | 533 |
| 532 | 20240105 | 112000 | 3395746050 | 45750 | 45800 | 45800 | 45750 | 96 |
| 533 | 20240105 | 111900 | 3391353250 | 45800 | 45800 | 45800 | 45750 | 151 |
| 534 | 20240105 | 111800 | 3384441000 | 45800 | 45750 | 45800 | 45750 | 72 |
| 535 | 20240105 | 111700 | 3381145900 | 45800 | 45800 | 45800 | 45800 | 413 |
| 536 | 20240105 | 111600 | 3362230500 | 45800 | 45850 | 45850 | 45800 | 382 |
| 537 | 20240105 | 111500 | 3344731400 | 45900 | 45850 | 45900 | 45800 | 35 |
| 538 | 20240105 | 111400 | 3343127400 | 45950 | 45850 | 45950 | 45850 | 156 |
| 539 | 20240105 | 111300 | 3335970400 | 45850 | 45900 | 45900 | 45850 | 71 |
| 540 | 20240105 | 111200 | 3332711550 | 45900 | 45800 | 45900 | 45800 | 448 |
| 541 | 20240105 | 111100 | 3312192950 | 45800 | 45800 | 45800 | 45800 | 30 |
| 542 | 20240105 | 111000 | 3310818950 | 45800 | 45700 | 45800 | 45700 | 99 |
| 543 | 20240105 | 110900 | 3306289700 | 45750 | 45800 | 45800 | 45700 | 748 |
| 544 | 20240105 | 110800 | 3272043750 | 45750 | 45750 | 45750 | 45750 | 138 |
| 545 | 20240105 | 110700 | 3265730250 | 45750 | 45650 | 45750 | 45650 | 28 |
| 546 | 20240105 | 110600 | 3264450450 | 45650 | 45700 | 45750 | 45650 | 119 |
| 547 | 20240105 | 110500 | 3259010650 | 45650 | 45650 | 45650 | 45650 | 2 |
| 548 | 20240105 | 110400 | 3258919350 | 45650 | 45700 | 45700 | 45650 | 86 |
| 549 | 20240105 | 110300 | 3254991400 | 45700 | 45700 | 45750 | 45700 | 290 |
| 550 | 20240105 | 110200 | 3241737800 | 45650 | 45800 | 45800 | 45600 | 580 |
| 551 | 20240105 | 110100 | 3215231300 | 45800 | 45700 | 45800 | 45700 | 870 |
| 552 | 20240105 | 110000 | 3175442200 | 45650 | 45550 | 45650 | 45550 | 2869 |
| 553 | 20240105 | 105900 | 3044609900 | 45600 | 45600 | 45600 | 45550 | 59 |
| 554 | 20240105 | 105800 | 3041919550 | 45600 | 45550 | 45600 | 45550 | 277 |
| 555 | 20240105 | 105700 | 3029301050 | 45500 | 45550 | 45550 | 45500 | 269 |
| 556 | 20240105 | 105600 | 3017050350 | 45500 | 45500 | 45550 | 45500 | 150 |
| 557 | 20240105 | 105500 | 3010224400 | 45500 | 45550 | 45550 | 45500 | 155 |
| 558 | 20240105 | 105400 | 3003166850 | 45500 | 45500 | 45550 | 45450 | 476 |
| 559 | 20240105 | 105300 | 2981523700 | 45450 | 45500 | 45500 | 45450 | 1292 |
| 560 | 20240105 | 105200 | 2922769850 | 45500 | 45550 | 45550 | 45450 | 245 |
| 561 | 20240105 | 105100 | 2911623750 | 45550 | 45550 | 45550 | 45550 | 113 |
| 562 | 20240105 | 105000 | 2906476600 | 45500 | 45550 | 45550 | 45450 | 1843 |
| 563 | 20240105 | 104900 | 2822605250 | 45550 | 45800 | 45800 | 45550 | 3378 |
| 564 | 20240105 | 104800 | 2668330600 | 45800 | 45800 | 45800 | 45750 | 346 |
| 565 | 20240105 | 104700 | 2652490100 | 45750 | 45800 | 45800 | 45750 | 983 |
| 566 | 20240105 | 104600 | 2607517250 | 45800 | 45850 | 45850 | 45800 | 298 |
| 567 | 20240105 | 104500 | 2593857050 | 45850 | 45850 | 45850 | 45800 | 231 |
| 568 | 20240105 | 104400 | 2583267600 | 45850 | 45800 | 45850 | 45750 | 1103 |
| 569 | 20240105 | 104300 | 2532751500 | 45800 | 45750 | 45850 | 45750 | 553 |
| 570 | 20240105 | 104200 | 2507424650 | 45800 | 45800 | 45850 | 45800 | 293 |
| 571 | 20240105 | 104100 | 2494005200 | 45800 | 45750 | 45800 | 45750 | 824 |
| 572 | 20240105 | 104000 | 2456301500 | 45750 | 45800 | 45800 | 45750 | 2767 |
| 573 | 20240105 | 103900 | 2329652400 | 45850 | 45850 | 45900 | 45850 | 604 |
| 574 | 20240105 | 103800 | 2301958200 | 45900 | 45900 | 45900 | 45850 | 66 |
| 575 | 20240105 | 103700 | 2298931350 | 45850 | 45900 | 45900 | 45850 | 347 |
| 576 | 20240105 | 103600 | 2283019800 | 45900 | 45850 | 45900 | 45850 | 334 |
| 577 | 20240105 | 103500 | 2267695800 | 45900 | 45900 | 45950 | 45850 | 982 |
| 578 | 20240105 | 103400 | 2222640050 | 45900 | 46000 | 46000 | 45900 | 439 |
| 579 | 20240105 | 103300 | 2202468650 | 46000 | 46050 | 46100 | 46000 | 1927 |
| 580 | 20240105 | 103200 | 2113818750 | 46050 | 46000 | 46050 | 46000 | 145 |
| 581 | 20240105 | 103100 | 2107141600 | 46000 | 46050 | 46050 | 46000 | 300 |
| 582 | 20240105 | 103000 | 2093340250 | 46050 | 46050 | 46050 | 46000 | 513 |
| 583 | 20240105 | 102900 | 2069734850 | 46050 | 46050 | 46100 | 46050 | 1047 |
| 584 | 20240105 | 102800 | 2021519600 | 46100 | 46100 | 46100 | 46050 | 200 |
| 585 | 20240105 | 102700 | 2012308300 | 46050 | 46100 | 46150 | 46050 | 832 |
| 586 | 20240105 | 102600 | 1973954200 | 46150 | 46150 | 46150 | 46150 | 1 |
| 587 | 20240105 | 102500 | 1973908050 | 46150 | 46200 | 46200 | 46150 | 538 |
| 588 | 20240105 | 102400 | 1949078350 | 46200 | 46200 | 46200 | 46200 | 56 |
| 589 | 20240105 | 102300 | 1946491150 | 46200 | 46200 | 46200 | 46200 | 258 |
| 590 | 20240105 | 102200 | 1934571550 | 46200 | 46200 | 46200 | 46150 | 1171 |
| 591 | 20240105 | 102100 | 1880471600 | 46250 | 46200 | 46250 | 46200 | 195 |
| 592 | 20240105 | 102000 | 1871461600 | 46200 | 46250 | 46250 | 46200 | 24 |
| 593 | 20240105 | 101900 | 1870352750 | 46250 | 46200 | 46250 | 46200 | 280 |
| 594 | 20240105 | 101800 | 1857412900 | 46200 | 46200 | 46200 | 46200 | 54 |
| 595 | 20240105 | 101700 | 1854918100 | 46200 | 46150 | 46200 | 46150 | 359 |
| 596 | 20240105 | 101600 | 1838346900 | 46150 | 46150 | 46150 | 46100 | 168 |
| 597 | 20240105 | 101500 | 1830594000 | 46150 | 46100 | 46150 | 46050 | 931 |
| 598 | 20240105 | 101400 | 1787687300 | 46100 | 46100 | 46100 | 46050 | 557 |
| 599 | 20240105 | 101300 | 1762036950 | 46100 | 46050 | 46100 | 46050 | 170 |
| 600 | 20240105 | 101200 | 1754207100 | 46100 | 46150 | 46150 | 46050 | 670 |
| 601 | 20240105 | 101100 | 1723315800 | 46200 | 46150 | 46200 | 46100 | 903 |
| 602 | 20240105 | 101000 | 1681672550 | 46200 | 46200 | 46200 | 46150 | 339 |
| 603 | 20240105 | 100900 | 1666023600 | 46200 | 46250 | 46300 | 46200 | 801 |
| 604 | 20240105 | 100800 | 1629003600 | 46300 | 46350 | 46350 | 46250 | 529 |
| 605 | 20240105 | 100700 | 1604515450 | 46300 | 46350 | 46350 | 46300 | 10 |
| 606 | 20240105 | 100600 | 1604052300 | 46350 | 46300 | 46350 | 46300 | 165 |
| 607 | 20240105 | 100500 | 1596409600 | 46350 | 46350 | 46400 | 46350 | 199 |
| 608 | 20240105 | 100400 | 1587185900 | 46350 | 46400 | 46400 | 46350 | 365 |
| 609 | 20240105 | 100300 | 1570266650 | 46400 | 46350 | 46400 | 46300 | 78 |
| 610 | 20240105 | 100200 | 1566652650 | 46300 | 46350 | 46350 | 46300 | 199 |
| 611 | 20240105 | 100100 | 1557431650 | 46300 | 46350 | 46400 | 46300 | 479 |
| 612 | 20240105 | 100000 | 1535243350 | 46350 | 46350 | 46400 | 46350 | 45 |
| 613 | 20240105 | 095900 | 1533157500 | 46350 | 46350 | 46400 | 46350 | 367 |
| 614 | 20240105 | 095800 | 1516146950 | 46350 | 46350 | 46350 | 46300 | 167 |
| 615 | 20240105 | 095700 | 1508408550 | 46350 | 46350 | 46350 | 46300 | 166 |
| 616 | 20240105 | 095600 | 1500714550 | 46350 | 46350 | 46400 | 46350 | 698 |
| 617 | 20240105 | 095500 | 1468362000 | 46400 | 46300 | 46400 | 46300 | 95 |
| 618 | 20240105 | 095400 | 1463958700 | 46350 | 46350 | 46350 | 46300 | 69 |
| 619 | 20240105 | 095300 | 1460762850 | 46350 | 46300 | 46350 | 46300 | 109 |
| 620 | 20240105 | 095200 | 1455712650 | 46350 | 46350 | 46350 | 46350 | 892 |
| 621 | 20240105 | 095100 | 1414368450 | 46350 | 46300 | 46350 | 46300 | 528 |
| 622 | 20240105 | 095000 | 1389910500 | 46350 | 46350 | 46350 | 46300 | 583 |
| 623 | 20240105 | 094900 | 1362889400 | 46350 | 46350 | 46350 | 46300 | 3128 |
| 624 | 20240105 | 094800 | 1217967400 | 46400 | 46350 | 46400 | 46350 | 984 |
| 625 | 20240105 | 094700 | 1172358900 | 46400 | 46450 | 46450 | 46350 | 249 |
| 626 | 20240105 | 094600 | 1160805400 | 46450 | 46400 | 46450 | 46400 | 804 |
| 627 | 20240105 | 094500 | 1123499700 | 46400 | 46450 | 46450 | 46400 | 380 |
| 628 | 20240105 | 094400 | 1105850300 | 46450 | 46450 | 46500 | 46450 | 210 |
| 629 | 20240105 | 094300 | 1096095750 | 46450 | 46500 | 46500 | 46450 | 74 |
| 630 | 20240105 | 094200 | 1092657650 | 46500 | 46650 | 46650 | 46500 | 301 |
| 631 | 20240105 | 094100 | 1078637400 | 46650 | 46700 | 46700 | 46600 | 88 |
| 632 | 20240105 | 094000 | 1074531300 | 46650 | 46700 | 46700 | 46650 | 127 |
| 633 | 20240105 | 093900 | 1068606000 | 46700 | 46700 | 46750 | 46700 | 128 |
| 634 | 20240105 | 093800 | 1062628250 | 46700 | 46450 | 46700 | 46450 | 669 |
| 635 | 20240105 | 093700 | 1031432700 | 46450 | 46550 | 46600 | 46450 | 536 |
| 636 | 20240105 | 093600 | 1006512650 | 46450 | 46500 | 46550 | 46350 | 1352 |
| 637 | 20240105 | 093500 | 943664800 | 46500 | 46500 | 46500 | 46500 | 345 |
| 638 | 20240105 | 093400 | 927622300 | 46500 | 46550 | 46550 | 46500 | 83 |
| 639 | 20240105 | 093300 | 923759150 | 46550 | 46550 | 46550 | 46500 | 158 |
| 640 | 20240105 | 093200 | 916404950 | 46550 | 46450 | 46600 | 46450 | 599 |
| 641 | 20240105 | 093100 | 888543650 | 46450 | 46400 | 46450 | 46400 | 336 |
| 642 | 20240105 | 093000 | 872942850 | 46400 | 46400 | 46400 | 46300 | 1401 |
| 643 | 20240105 | 092900 | 807964000 | 46450 | 46400 | 46450 | 46400 | 112 |
| 644 | 20240105 | 092800 | 802761700 | 46450 | 46400 | 46450 | 46400 | 115 |
| 645 | 20240105 | 092700 | 797422050 | 46450 | 46450 | 46450 | 46400 | 105 |
| 646 | 20240105 | 092600 | 792544850 | 46450 | 46450 | 46450 | 46450 | 117 |
| 647 | 20240105 | 092500 | 787110200 | 46450 | 46500 | 46500 | 46450 | 16 |
| 648 | 20240105 | 092400 | 786366700 | 46500 | 46350 | 46500 | 46350 | 114 |
| 649 | 20240105 | 092300 | 781078400 | 46300 | 46350 | 46350 | 46300 | 109 |
| 650 | 20240105 | 092200 | 776030500 | 46350 | 46350 | 46350 | 46300 | 109 |
| 651 | 20240105 | 092100 | 770978400 | 46350 | 46400 | 46400 | 46350 | 76 |
| 652 | 20240105 | 092000 | 767452100 | 46400 | 46300 | 46400 | 46300 | 49 |
| 653 | 20240105 | 091900 | 765182400 | 46300 | 46400 | 46400 | 46200 | 607 |
| 654 | 20240105 | 091800 | 737124300 | 46450 | 46400 | 46500 | 46250 | 1138 |
| 655 | 20240105 | 091700 | 684331500 | 46400 | 46450 | 46500 | 46350 | 290 |
| 656 | 20240105 | 091600 | 670867600 | 46550 | 46600 | 46650 | 46500 | 786 |
| 657 | 20240105 | 091500 | 634263550 | 46600 | 46400 | 46600 | 46300 | 439 |
| 658 | 20240105 | 091400 | 613839700 | 46550 | 46450 | 46550 | 46250 | 802 |
| 659 | 20240105 | 091300 | 576568150 | 46550 | 46200 | 46550 | 46050 | 1437 |
| 660 | 20240105 | 091200 | 510084300 | 46200 | 46150 | 46200 | 46050 | 1273 |
| 661 | 20240105 | 091100 | 451391850 | 46100 | 46250 | 46250 | 46100 | 1005 |
| 662 | 20240105 | 091000 | 405023350 | 46250 | 46300 | 46300 | 46200 | 296 |
| 663 | 20240105 | 090900 | 391343300 | 46300 | 46300 | 46300 | 46200 | 448 |
| 664 | 20240105 | 090800 | 370628800 | 46300 | 46300 | 46300 | 46250 | 483 |
| 665 | 20240105 | 090700 | 348283200 | 46300 | 46500 | 46500 | 46250 | 2038 |
| 666 | 20240105 | 090600 | 253852000 | 46500 | 46500 | 46500 | 46400 | 512 |
| 667 | 20240105 | 090500 | 230066550 | 46500 | 46600 | 46600 | 46450 | 213 |
| 668 | 20240105 | 090400 | 220170550 | 46450 | 46600 | 46600 | 46450 | 587 |
| 669 | 20240105 | 090300 | 192858150 | 46600 | 46600 | 46650 | 46600 | 340 |
| 670 | 20240105 | 090200 | 177012500 | 46600 | 46550 | 46800 | 46550 | 400 |
| 671 | 20240105 | 090100 | 158357000 | 46500 | 46500 | 46550 | 46400 | 525 |
| 672 | 20240105 | 090000 | 133959650 | 46500 | 46450 | 46900 | 46450 | 2822 |