35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 201000 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 2294 |
| 3 | 20240111 | 200900 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20240111 | 200800 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20240111 | 200700 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20240111 | 200600 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20240111 | 200500 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20240111 | 200400 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20240111 | 200300 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20240111 | 200200 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20240111 | 200100 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20240111 | 200000 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20240111 | 195900 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20240111 | 195800 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20240111 | 195700 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20240111 | 195600 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20240111 | 195500 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20240111 | 195400 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20240111 | 195300 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20240111 | 195200 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20240111 | 195100 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20240111 | 195000 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20240111 | 194900 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20240111 | 194800 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20240111 | 194700 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20240111 | 194600 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20240111 | 194500 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20240111 | 194400 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20240111 | 194300 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20240111 | 194200 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20240111 | 194100 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20240111 | 194000 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 2294 |
| 33 | 20240111 | 193900 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20240111 | 193800 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20240111 | 193700 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20240111 | 193600 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20240111 | 193500 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20240111 | 193400 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20240111 | 193300 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20240111 | 193200 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20240111 | 193100 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20240111 | 193000 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20240111 | 192900 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20240111 | 192800 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20240111 | 192700 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20240111 | 192600 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20240111 | 192500 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20240111 | 192400 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20240111 | 192300 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20240111 | 192200 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20240111 | 192100 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20240111 | 192000 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20240111 | 191900 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20240111 | 191800 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20240111 | 191700 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20240111 | 191600 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20240111 | 191500 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20240111 | 191400 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20240111 | 191300 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20240111 | 191200 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20240111 | 191100 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20240111 | 191000 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 2294 |
| 63 | 20240111 | 190900 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20240111 | 190800 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20240111 | 190700 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20240111 | 190600 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20240111 | 190500 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20240111 | 190400 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20240111 | 190300 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20240111 | 190200 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20240111 | 190100 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20240111 | 190000 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20240111 | 185900 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20240111 | 185800 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20240111 | 185700 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20240111 | 185600 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20240111 | 185500 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20240111 | 185400 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20240111 | 185300 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20240111 | 185200 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20240111 | 185100 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20240111 | 185000 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20240111 | 184900 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20240111 | 184800 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20240111 | 184700 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20240111 | 184600 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20240111 | 184500 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20240111 | 184400 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20240111 | 184300 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20240111 | 184200 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20240111 | 184100 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20240111 | 184000 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 2294 |
| 93 | 20240111 | 183900 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20240111 | 183800 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20240111 | 183700 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20240111 | 183600 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20240111 | 183500 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20240111 | 183400 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20240111 | 183300 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20240111 | 183200 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20240111 | 183100 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20240111 | 183000 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20240111 | 182900 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20240111 | 182800 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20240111 | 182700 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20240111 | 182600 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20240111 | 182500 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20240111 | 182400 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20240111 | 182300 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20240111 | 182200 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20240111 | 182100 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20240111 | 182000 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20240111 | 181900 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20240111 | 181800 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20240111 | 181700 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20240111 | 181600 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20240111 | 181500 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20240111 | 181400 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20240111 | 181300 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20240111 | 181200 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20240111 | 181100 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20240111 | 181000 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 2294 |
| 123 | 20240111 | 180900 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20240111 | 180800 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20240111 | 180700 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20240111 | 180600 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20240111 | 180500 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20240111 | 180400 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20240111 | 180300 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20240111 | 180200 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20240111 | 180100 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20240111 | 180000 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20240111 | 175900 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20240111 | 175800 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20240111 | 175700 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20240111 | 175600 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20240111 | 175500 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20240111 | 175400 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20240111 | 175300 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20240111 | 175200 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20240111 | 175100 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20240111 | 175000 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20240111 | 174900 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20240111 | 174800 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20240111 | 174700 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20240111 | 174600 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20240111 | 174500 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20240111 | 174400 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20240111 | 174300 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20240111 | 174200 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20240111 | 174100 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20240111 | 174000 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 2294 |
| 153 | 20240111 | 173900 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20240111 | 173800 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20240111 | 173700 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20240111 | 173600 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20240111 | 173500 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20240111 | 173400 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20240111 | 173300 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20240111 | 173200 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20240111 | 173100 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20240111 | 173000 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20240111 | 172900 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20240111 | 172800 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20240111 | 172700 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20240111 | 172600 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20240111 | 172500 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20240111 | 172400 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20240111 | 172300 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20240111 | 172200 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20240111 | 172100 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20240111 | 172000 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20240111 | 171900 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20240111 | 171800 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20240111 | 171700 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20240111 | 171600 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20240111 | 171500 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20240111 | 171400 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20240111 | 171300 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20240111 | 171200 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20240111 | 171100 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20240111 | 171000 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 2294 |
| 183 | 20240111 | 170900 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20240111 | 170800 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20240111 | 170700 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20240111 | 170600 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20240111 | 170500 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20240111 | 170400 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20240111 | 170300 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20240111 | 170200 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20240111 | 170100 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20240111 | 170000 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20240111 | 165900 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20240111 | 165800 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20240111 | 165700 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20240111 | 165600 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20240111 | 165500 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20240111 | 165400 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20240111 | 165300 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20240111 | 165200 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20240111 | 165100 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20240111 | 165000 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20240111 | 164900 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 204 | 20240111 | 164800 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 205 | 20240111 | 164700 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 206 | 20240111 | 164600 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 207 | 20240111 | 164500 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 208 | 20240111 | 164400 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 209 | 20240111 | 164300 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 210 | 20240111 | 164200 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 211 | 20240111 | 164100 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 212 | 20240111 | 164000 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 2294 |
| 213 | 20240111 | 163900 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 214 | 20240111 | 163800 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 215 | 20240111 | 163700 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 216 | 20240111 | 163600 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 217 | 20240111 | 163500 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 218 | 20240111 | 163400 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 219 | 20240111 | 163300 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 220 | 20240111 | 163200 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 221 | 20240111 | 163100 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 222 | 20240111 | 163000 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 223 | 20240111 | 162900 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 224 | 20240111 | 162800 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 225 | 20240111 | 162700 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 226 | 20240111 | 162600 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 227 | 20240111 | 162500 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 228 | 20240111 | 162400 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 229 | 20240111 | 162300 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 230 | 20240111 | 162200 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 231 | 20240111 | 162100 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 232 | 20240111 | 162000 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 233 | 20240111 | 161900 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 234 | 20240111 | 161800 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 235 | 20240111 | 161700 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 236 | 20240111 | 161600 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 237 | 20240111 | 161500 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 238 | 20240111 | 161400 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 239 | 20240111 | 161300 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 240 | 20240111 | 161200 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 241 | 20240111 | 161100 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 242 | 20240111 | 161000 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 2294 |
| 243 | 20240111 | 160900 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 244 | 20240111 | 160800 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 245 | 20240111 | 160700 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 246 | 20240111 | 160600 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 247 | 20240111 | 160500 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 248 | 20240111 | 160400 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 249 | 20240111 | 160300 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 250 | 20240111 | 160200 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 251 | 20240111 | 160100 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 252 | 20240111 | 160000 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 253 | 20240111 | 155900 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 254 | 20240111 | 155800 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 255 | 20240111 | 155700 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 256 | 20240111 | 155600 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 257 | 20240111 | 155500 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 258 | 20240111 | 155400 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 259 | 20240111 | 155300 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 260 | 20240111 | 155200 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 261 | 20240111 | 155100 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 262 | 20240111 | 155000 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 263 | 20240111 | 154900 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 264 | 20240111 | 154800 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 265 | 20240111 | 154700 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 266 | 20240111 | 154600 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 267 | 20240111 | 154500 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 268 | 20240111 | 154400 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 269 | 20240111 | 154300 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 270 | 20240111 | 154200 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 271 | 20240111 | 154100 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 272 | 20240111 | 154000 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 2294 |
| 273 | 20240111 | 153900 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 274 | 20240111 | 153800 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 275 | 20240111 | 153700 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 276 | 20240111 | 153600 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 277 | 20240111 | 153500 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 278 | 20240111 | 153400 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 279 | 20240111 | 153300 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 280 | 20240111 | 153200 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 281 | 20240111 | 153100 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 282 | 20240111 | 153000 | 4302822550 | 43700 | 43700 | 43700 | 43700 | 2294 |
| 283 | 20240111 | 152900 | 4202574750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 284 | 20240111 | 152800 | 4202574750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 285 | 20240111 | 152700 | 4202574750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 286 | 20240111 | 152600 | 4202574750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 287 | 20240111 | 152500 | 4202574750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 288 | 20240111 | 152400 | 4202574750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 289 | 20240111 | 152300 | 4202574750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 290 | 20240111 | 152200 | 4202574750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 291 | 20240111 | 152100 | 4202574750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 292 | 20240111 | 152000 | 4202574750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 293 | 20240111 | 151900 | 4202574750 | 43750 | 43750 | 43800 | 43750 | 356 |
| 294 | 20240111 | 151800 | 4186994400 | 43750 | 43800 | 43800 | 43750 | 90 |
| 295 | 20240111 | 151700 | 4183055750 | 43800 | 43800 | 43800 | 43750 | 139 |
| 296 | 20240111 | 151600 | 4176973250 | 43750 | 43800 | 43850 | 43750 | 101 |
| 297 | 20240111 | 151500 | 4172549700 | 43800 | 43850 | 43850 | 43800 | 277 |
| 298 | 20240111 | 151400 | 4160415250 | 43850 | 43850 | 43850 | 43800 | 90 |
| 299 | 20240111 | 151300 | 4156471500 | 43850 | 43800 | 43850 | 43800 | 509 |
| 300 | 20240111 | 151200 | 4134175900 | 43800 | 43800 | 43800 | 43800 | 9 |
| 301 | 20240111 | 151100 | 4133781700 | 43800 | 43800 | 43800 | 43750 | 131 |
| 302 | 20240111 | 151000 | 4128049400 | 43800 | 43850 | 43850 | 43750 | 234 |
| 303 | 20240111 | 150900 | 4117811250 | 43800 | 43750 | 43850 | 43750 | 90 |
| 304 | 20240111 | 150800 | 4113869750 | 43750 | 43850 | 43850 | 43750 | 1165 |
| 305 | 20240111 | 150700 | 4062794900 | 43800 | 43800 | 43850 | 43800 | 129 |
| 306 | 20240111 | 150600 | 4057143950 | 43800 | 43800 | 43800 | 43800 | 1085 |
| 307 | 20240111 | 150500 | 4009620950 | 43800 | 43750 | 43800 | 43750 | 755 |
| 308 | 20240111 | 150400 | 3976586700 | 43750 | 43800 | 43800 | 43750 | 545 |
| 309 | 20240111 | 150300 | 3952742200 | 43800 | 43800 | 43800 | 43800 | 1 |
| 310 | 20240111 | 150200 | 3952698400 | 43800 | 43750 | 43800 | 43750 | 11 |
| 311 | 20240111 | 150100 | 3952216650 | 43800 | 43800 | 43800 | 43750 | 451 |
| 312 | 20240111 | 150000 | 3932483350 | 43800 | 43800 | 43800 | 43750 | 241 |
| 313 | 20240111 | 145900 | 3921927650 | 43800 | 43750 | 43800 | 43750 | 49 |
| 314 | 20240111 | 145800 | 3919781550 | 43800 | 43850 | 43850 | 43800 | 76 |
| 315 | 20240111 | 145700 | 3916451300 | 43800 | 43800 | 43800 | 43750 | 513 |
| 316 | 20240111 | 145600 | 3894003600 | 43800 | 43850 | 43850 | 43800 | 1364 |
| 317 | 20240111 | 145500 | 3834247550 | 43800 | 43800 | 43850 | 43800 | 23 |
| 318 | 20240111 | 145400 | 3833239300 | 43850 | 43850 | 43900 | 43800 | 661 |
| 319 | 20240111 | 145300 | 3804279400 | 43850 | 43850 | 43900 | 43850 | 157 |
| 320 | 20240111 | 145200 | 3797394900 | 43800 | 43850 | 43900 | 43800 | 1029 |
| 321 | 20240111 | 145100 | 3752222900 | 43850 | 43850 | 43850 | 43850 | 105 |
| 322 | 20240111 | 145000 | 3747618650 | 43850 | 43850 | 43850 | 43850 | 57 |
| 323 | 20240111 | 144900 | 3745119200 | 43850 | 43850 | 43850 | 43850 | 39 |
| 324 | 20240111 | 144800 | 3743409050 | 43850 | 43900 | 43900 | 43800 | 512 |
| 325 | 20240111 | 144700 | 3720957650 | 43900 | 43850 | 43900 | 43850 | 277 |
| 326 | 20240111 | 144600 | 3708810250 | 43850 | 43850 | 43850 | 43800 | 692 |
| 327 | 20240111 | 144500 | 3678483550 | 43850 | 43850 | 43850 | 43850 | 4 |
| 328 | 20240111 | 144400 | 3678308150 | 43850 | 43850 | 43850 | 43800 | 22 |
| 329 | 20240111 | 144300 | 3677343550 | 43800 | 43850 | 43850 | 43800 | 40 |
| 330 | 20240111 | 144200 | 3675589750 | 43850 | 43850 | 43850 | 43850 | 41 |
| 331 | 20240111 | 144100 | 3673791900 | 43850 | 43850 | 43850 | 43850 | 0 |
| 332 | 20240111 | 144000 | 3673791900 | 43850 | 43850 | 43850 | 43850 | 29 |
| 333 | 20240111 | 143900 | 3672520250 | 43800 | 43800 | 43800 | 43800 | 26 |
| 334 | 20240111 | 143800 | 3671381450 | 43850 | 43850 | 43850 | 43800 | 134 |
| 335 | 20240111 | 143700 | 3665505700 | 43800 | 43850 | 43850 | 43800 | 61 |
| 336 | 20240111 | 143600 | 3662833100 | 43850 | 43900 | 43900 | 43850 | 132 |
| 337 | 20240111 | 143500 | 3657044000 | 43900 | 43850 | 43900 | 43850 | 79 |
| 338 | 20240111 | 143400 | 3653579800 | 43900 | 43850 | 43900 | 43850 | 228 |
| 339 | 20240111 | 143300 | 3643581800 | 43900 | 43850 | 43900 | 43850 | 111 |
| 340 | 20240111 | 143200 | 3638714300 | 43950 | 43900 | 43950 | 43750 | 31 |
| 341 | 20240111 | 143100 | 3637355700 | 43900 | 43800 | 44000 | 43750 | 5497 |
| 342 | 20240111 | 143000 | 3396199100 | 43800 | 43800 | 43800 | 43750 | 300 |
| 343 | 20240111 | 142900 | 3383070950 | 43800 | 43800 | 43800 | 43800 | 134 |
| 344 | 20240111 | 142800 | 3377201750 | 43800 | 43800 | 43800 | 43750 | 12 |
| 345 | 20240111 | 142700 | 3376676200 | 43750 | 43750 | 43750 | 43750 | 185 |
| 346 | 20240111 | 142600 | 3368582450 | 43800 | 43800 | 43800 | 43750 | 80 |
| 347 | 20240111 | 142500 | 3365080500 | 43750 | 43750 | 43750 | 43750 | 4 |
| 348 | 20240111 | 142400 | 3364905500 | 43750 | 43800 | 43800 | 43750 | 271 |
| 349 | 20240111 | 142300 | 3353038200 | 43800 | 43800 | 43800 | 43800 | 129 |
| 350 | 20240111 | 142200 | 3347388000 | 43800 | 43800 | 43800 | 43750 | 69 |
| 351 | 20240111 | 142100 | 3344365850 | 43800 | 43800 | 43800 | 43750 | 8 |
| 352 | 20240111 | 142000 | 3344015650 | 43800 | 43800 | 43800 | 43800 | 19 |
| 353 | 20240111 | 141900 | 3343183450 | 43750 | 43800 | 43800 | 43750 | 31 |
| 354 | 20240111 | 141800 | 3341826550 | 43800 | 43800 | 43800 | 43800 | 117 |
| 355 | 20240111 | 141700 | 3336701950 | 43750 | 43800 | 43800 | 43750 | 23 |
| 356 | 20240111 | 141600 | 3335694600 | 43750 | 43800 | 43800 | 43750 | 18 |
| 357 | 20240111 | 141500 | 3334906350 | 43750 | 43750 | 43800 | 43750 | 66 |
| 358 | 20240111 | 141400 | 3332016850 | 43800 | 43800 | 43800 | 43750 | 181 |
| 359 | 20240111 | 141300 | 3324091050 | 43800 | 43750 | 43800 | 43750 | 21 |
| 360 | 20240111 | 141200 | 3323171500 | 43750 | 43750 | 43750 | 43750 | 286 |
| 361 | 20240111 | 141100 | 3310659000 | 43800 | 43750 | 43800 | 43750 | 347 |
| 362 | 20240111 | 141000 | 3295476250 | 43750 | 43750 | 43750 | 43750 | 271 |
| 363 | 20240111 | 140900 | 3283620000 | 43750 | 43650 | 43750 | 43650 | 1131 |
| 364 | 20240111 | 140800 | 3234218250 | 43650 | 43650 | 43650 | 43650 | 53 |
| 365 | 20240111 | 140700 | 3231904800 | 43650 | 43600 | 43650 | 43600 | 217 |
| 366 | 20240111 | 140600 | 3222438300 | 43600 | 43600 | 43650 | 43600 | 19 |
| 367 | 20240111 | 140500 | 3221609050 | 43600 | 43600 | 43600 | 43600 | 443 |
| 368 | 20240111 | 140400 | 3202294250 | 43600 | 43600 | 43600 | 43600 | 57 |
| 369 | 20240111 | 140300 | 3199809050 | 43600 | 43600 | 43600 | 43600 | 8 |
| 370 | 20240111 | 140200 | 3199460250 | 43600 | 43600 | 43600 | 43600 | 17 |
| 371 | 20240111 | 140100 | 3198719050 | 43550 | 43600 | 43600 | 43550 | 19 |
| 372 | 20240111 | 140000 | 3197890700 | 43600 | 43600 | 43600 | 43600 | 13 |
| 373 | 20240111 | 135900 | 3197323900 | 43550 | 43600 | 43600 | 43550 | 216 |
| 374 | 20240111 | 135800 | 3187916300 | 43550 | 43550 | 43550 | 43550 | 10 |
| 375 | 20240111 | 135700 | 3187480800 | 43600 | 43550 | 43600 | 43550 | 122 |
| 376 | 20240111 | 135600 | 3182166800 | 43600 | 43600 | 43600 | 43550 | 4 |
| 377 | 20240111 | 135500 | 3181992450 | 43600 | 43550 | 43600 | 43550 | 9 |
| 378 | 20240111 | 135400 | 3181600100 | 43550 | 43500 | 43550 | 43500 | 67 |
| 379 | 20240111 | 135300 | 3178682300 | 43550 | 43550 | 43550 | 43550 | 248 |
| 380 | 20240111 | 135200 | 3167881900 | 43500 | 43500 | 43500 | 43500 | 81 |
| 381 | 20240111 | 135100 | 3164358400 | 43500 | 43450 | 43500 | 43450 | 12 |
| 382 | 20240111 | 135000 | 3163836700 | 43500 | 43550 | 43550 | 43500 | 39 |
| 383 | 20240111 | 134900 | 3162139550 | 43500 | 43500 | 43550 | 43500 | 55 |
| 384 | 20240111 | 134800 | 3159746950 | 43400 | 43500 | 43550 | 43400 | 230 |
| 385 | 20240111 | 134700 | 3149754400 | 43500 | 43450 | 43500 | 43400 | 440 |
| 386 | 20240111 | 134600 | 3130632050 | 43450 | 43450 | 43500 | 43450 | 246 |
| 387 | 20240111 | 134500 | 3119942800 | 43450 | 43450 | 43450 | 43450 | 209 |
| 388 | 20240111 | 134400 | 3110861750 | 43500 | 43500 | 43500 | 43500 | 10 |
| 389 | 20240111 | 134300 | 3110426750 | 43500 | 43500 | 43500 | 43500 | 3 |
| 390 | 20240111 | 134200 | 3110296250 | 43500 | 43500 | 43500 | 43500 | 10 |
| 391 | 20240111 | 134100 | 3109861250 | 43450 | 43450 | 43450 | 43450 | 9 |
| 392 | 20240111 | 134000 | 3109470200 | 43500 | 43500 | 43500 | 43500 | 19 |
| 393 | 20240111 | 133900 | 3108643700 | 43400 | 43500 | 43500 | 43400 | 212 |
| 394 | 20240111 | 133800 | 3099429200 | 43500 | 43550 | 43550 | 43500 | 12 |
| 395 | 20240111 | 133700 | 3098907100 | 43500 | 43550 | 43550 | 43500 | 161 |
| 396 | 20240111 | 133600 | 3091903500 | 43500 | 43400 | 43500 | 43400 | 75 |
| 397 | 20240111 | 133500 | 3088643250 | 43400 | 43400 | 43450 | 43400 | 260 |
| 398 | 20240111 | 133400 | 3077358200 | 43450 | 43500 | 43500 | 43450 | 433 |
| 399 | 20240111 | 133300 | 3058533500 | 43500 | 43500 | 43500 | 43500 | 39 |
| 400 | 20240111 | 133200 | 3056837000 | 43450 | 43500 | 43500 | 43450 | 48 |
| 401 | 20240111 | 133100 | 3054750450 | 43500 | 43550 | 43550 | 43500 | 792 |
| 402 | 20240111 | 133000 | 3020297050 | 43550 | 43600 | 43600 | 43550 | 78 |
| 403 | 20240111 | 132900 | 3016899100 | 43600 | 43600 | 43600 | 43600 | 51 |
| 404 | 20240111 | 132800 | 3014675500 | 43600 | 43600 | 43600 | 43600 | 43 |
| 405 | 20240111 | 132700 | 3012800700 | 43600 | 43600 | 43600 | 43600 | 62 |
| 406 | 20240111 | 132600 | 3010097500 | 43650 | 43650 | 43650 | 43650 | 20 |
| 407 | 20240111 | 132500 | 3009224500 | 43600 | 43550 | 43600 | 43550 | 208 |
| 408 | 20240111 | 132400 | 3000164100 | 43550 | 43650 | 43650 | 43550 | 608 |
| 409 | 20240111 | 132300 | 2973671350 | 43650 | 43700 | 43700 | 43650 | 89 |
| 410 | 20240111 | 132200 | 2969785900 | 43700 | 43700 | 43700 | 43650 | 29 |
| 411 | 20240111 | 132100 | 2968518750 | 43650 | 43650 | 43700 | 43650 | 223 |
| 412 | 20240111 | 132000 | 2958784700 | 43600 | 43650 | 43700 | 43600 | 90 |
| 413 | 20240111 | 131900 | 2954858100 | 43650 | 43700 | 43700 | 43650 | 328 |
| 414 | 20240111 | 131800 | 2940534700 | 43650 | 43700 | 43700 | 43650 | 201 |
| 415 | 20240111 | 131700 | 2931761000 | 43700 | 43700 | 43700 | 43650 | 82 |
| 416 | 20240111 | 131600 | 2928180450 | 43750 | 43700 | 43750 | 43700 | 316 |
| 417 | 20240111 | 131500 | 2914371150 | 43750 | 43700 | 43750 | 43700 | 304 |
| 418 | 20240111 | 131400 | 2901086100 | 43650 | 43700 | 43700 | 43650 | 8 |
| 419 | 20240111 | 131300 | 2900736600 | 43700 | 43700 | 43700 | 43700 | 29 |
| 420 | 20240111 | 131200 | 2899469300 | 43700 | 43700 | 43750 | 43700 | 45 |
| 421 | 20240111 | 131100 | 2897502000 | 43700 | 43750 | 43750 | 43700 | 1412 |
| 422 | 20240111 | 131000 | 2835796600 | 43750 | 43750 | 43750 | 43750 | 22 |
| 423 | 20240111 | 130900 | 2834834100 | 43700 | 43750 | 43750 | 43700 | 38 |
| 424 | 20240111 | 130800 | 2833173250 | 43750 | 43700 | 43750 | 43650 | 291 |
| 425 | 20240111 | 130700 | 2820456800 | 43700 | 43650 | 43700 | 43650 | 57 |
| 426 | 20240111 | 130600 | 2817968400 | 43700 | 43700 | 43700 | 43700 | 36 |
| 427 | 20240111 | 130500 | 2816395200 | 43700 | 43700 | 43700 | 43700 | 259 |
| 428 | 20240111 | 130400 | 2805076900 | 43700 | 43650 | 43700 | 43650 | 522 |
| 429 | 20240111 | 130300 | 2782265650 | 43650 | 43700 | 43700 | 43650 | 43 |
| 430 | 20240111 | 130200 | 2780388050 | 43700 | 43700 | 43700 | 43700 | 1 |
| 431 | 20240111 | 130100 | 2780344350 | 43700 | 43700 | 43700 | 43700 | 31 |
| 432 | 20240111 | 130000 | 2778989650 | 43700 | 43700 | 43700 | 43650 | 43 |
| 433 | 20240111 | 125900 | 2777112450 | 43700 | 43650 | 43700 | 43650 | 18 |
| 434 | 20240111 | 125800 | 2776325900 | 43700 | 43700 | 43700 | 43700 | 20 |
| 435 | 20240111 | 125700 | 2775451900 | 43700 | 43700 | 43700 | 43700 | 9 |
| 436 | 20240111 | 125600 | 2775058600 | 43700 | 43650 | 43700 | 43650 | 4 |
| 437 | 20240111 | 125500 | 2774883950 | 43700 | 43600 | 43700 | 43600 | 248 |
| 438 | 20240111 | 125400 | 2764058150 | 43650 | 43650 | 43650 | 43650 | 6 |
| 439 | 20240111 | 125300 | 2763796250 | 43600 | 43650 | 43650 | 43600 | 3 |
| 440 | 20240111 | 125200 | 2763665350 | 43600 | 43650 | 43650 | 43600 | 37 |
| 441 | 20240111 | 125100 | 2762051300 | 43650 | 43600 | 43650 | 43600 | 28 |
| 442 | 20240111 | 125000 | 2760829550 | 43600 | 43600 | 43600 | 43600 | 20 |
| 443 | 20240111 | 124900 | 2759957550 | 43600 | 43600 | 43600 | 43600 | 169 |
| 444 | 20240111 | 124800 | 2752589150 | 43600 | 43600 | 43600 | 43550 | 118 |
| 445 | 20240111 | 124700 | 2747444400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 446 | 20240111 | 124600 | 2747444400 | 43600 | 43600 | 43600 | 43600 | 17 |
| 447 | 20240111 | 124500 | 2746703200 | 43600 | 43600 | 43600 | 43600 | 19 |
| 448 | 20240111 | 124400 | 2745874800 | 43600 | 43600 | 43600 | 43600 | 38 |
| 449 | 20240111 | 124300 | 2744218000 | 43550 | 43600 | 43600 | 43500 | 321 |
| 450 | 20240111 | 124200 | 2730244250 | 43550 | 43600 | 43600 | 43550 | 119 |
| 451 | 20240111 | 124100 | 2725061700 | 43600 | 43600 | 43650 | 43600 | 593 |
| 452 | 20240111 | 124000 | 2699206200 | 43650 | 43650 | 43650 | 43650 | 2 |
| 453 | 20240111 | 123900 | 2699118900 | 43600 | 43650 | 43650 | 43600 | 42 |
| 454 | 20240111 | 123800 | 2697286100 | 43650 | 43650 | 43650 | 43600 | 106 |
| 455 | 20240111 | 123700 | 2692659250 | 43650 | 43650 | 43650 | 43650 | 45 |
| 456 | 20240111 | 123600 | 2690695000 | 43650 | 43650 | 43650 | 43650 | 11 |
| 457 | 20240111 | 123500 | 2690214850 | 43600 | 43600 | 43650 | 43600 | 333 |
| 458 | 20240111 | 123400 | 2675695850 | 43600 | 43650 | 43650 | 43600 | 1048 |
| 459 | 20240111 | 123300 | 2629952950 | 43600 | 43600 | 43650 | 43600 | 277 |
| 460 | 20240111 | 123200 | 2617875200 | 43650 | 43650 | 43650 | 43650 | 16 |
| 461 | 20240111 | 123100 | 2617176800 | 43650 | 43650 | 43650 | 43650 | 2 |
| 462 | 20240111 | 123000 | 2617089500 | 43600 | 43600 | 43600 | 43550 | 117 |
| 463 | 20240111 | 122900 | 2611989800 | 43600 | 43600 | 43600 | 43600 | 62 |
| 464 | 20240111 | 122800 | 2609286600 | 43600 | 43650 | 43650 | 43600 | 199 |
| 465 | 20240111 | 122700 | 2600609850 | 43650 | 43650 | 43650 | 43600 | 554 |
| 466 | 20240111 | 122600 | 2576435750 | 43650 | 43650 | 43650 | 43650 | 12 |
| 467 | 20240111 | 122500 | 2575911950 | 43650 | 43650 | 43650 | 43650 | 85 |
| 468 | 20240111 | 122400 | 2572201700 | 43600 | 43650 | 43650 | 43600 | 76 |
| 469 | 20240111 | 122300 | 2568884650 | 43650 | 43650 | 43650 | 43600 | 35 |
| 470 | 20240111 | 122200 | 2567356950 | 43600 | 43600 | 43600 | 43600 | 3 |
| 471 | 20240111 | 122100 | 2567226150 | 43600 | 43650 | 43650 | 43600 | 36 |
| 472 | 20240111 | 122000 | 2565656050 | 43650 | 43650 | 43650 | 43650 | 21 |
| 473 | 20240111 | 121900 | 2564739400 | 43650 | 43700 | 43700 | 43650 | 1215 |
| 474 | 20240111 | 121800 | 2511669200 | 43750 | 43750 | 43750 | 43750 | 17 |
| 475 | 20240111 | 121700 | 2510925450 | 43750 | 43700 | 43750 | 43700 | 2 |
| 476 | 20240111 | 121600 | 2510838000 | 43750 | 43750 | 43750 | 43750 | 35 |
| 477 | 20240111 | 121500 | 2509306750 | 43700 | 43750 | 43750 | 43700 | 7 |
| 478 | 20240111 | 121400 | 2509000700 | 43750 | 43700 | 43750 | 43700 | 30 |
| 479 | 20240111 | 121300 | 2507688800 | 43700 | 43700 | 43700 | 43700 | 17 |
| 480 | 20240111 | 121200 | 2506945900 | 43650 | 43700 | 43700 | 43650 | 37 |
| 481 | 20240111 | 121100 | 2505329250 | 43750 | 43750 | 43750 | 43750 | 2 |
| 482 | 20240111 | 121000 | 2505241750 | 43650 | 43700 | 43750 | 43650 | 314 |
| 483 | 20240111 | 120900 | 2491521850 | 43700 | 43700 | 43700 | 43700 | 25 |
| 484 | 20240111 | 120800 | 2490429350 | 43700 | 43700 | 43700 | 43700 | 188 |
| 485 | 20240111 | 120700 | 2482213750 | 43700 | 43700 | 43750 | 43700 | 594 |
| 486 | 20240111 | 120600 | 2456255000 | 43700 | 43700 | 43750 | 43700 | 122 |
| 487 | 20240111 | 120500 | 2450919600 | 43750 | 43700 | 43750 | 43700 | 50 |
| 488 | 20240111 | 120400 | 2448732400 | 43700 | 43750 | 43750 | 43700 | 182 |
| 489 | 20240111 | 120300 | 2440773900 | 43750 | 43750 | 43750 | 43750 | 52 |
| 490 | 20240111 | 120200 | 2438498900 | 43700 | 43650 | 43700 | 43650 | 304 |
| 491 | 20240111 | 120100 | 2425214750 | 43650 | 43700 | 43700 | 43650 | 47 |
| 492 | 20240111 | 120000 | 2423160900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 493 | 20240111 | 115900 | 2423160900 | 43700 | 43700 | 43700 | 43700 | 13 |
| 494 | 20240111 | 115800 | 2422592800 | 43650 | 43700 | 43700 | 43650 | 66 |
| 495 | 20240111 | 115700 | 2419711400 | 43700 | 43650 | 43700 | 43650 | 38 |
| 496 | 20240111 | 115600 | 2418051850 | 43650 | 43700 | 43700 | 43650 | 52 |
| 497 | 20240111 | 115500 | 2415780500 | 43700 | 43650 | 43700 | 43650 | 60 |
| 498 | 20240111 | 115400 | 2413158550 | 43700 | 43700 | 43700 | 43700 | 30 |
| 499 | 20240111 | 115300 | 2411847550 | 43700 | 43700 | 43750 | 43700 | 182 |
| 500 | 20240111 | 115200 | 2403894100 | 43750 | 43700 | 43750 | 43650 | 298 |
| 501 | 20240111 | 115100 | 2390876000 | 43750 | 43750 | 43750 | 43700 | 4 |
| 502 | 20240111 | 115000 | 2390701050 | 43750 | 43750 | 43750 | 43750 | 103 |
| 503 | 20240111 | 114900 | 2386194800 | 43750 | 43750 | 43750 | 43750 | 343 |
| 504 | 20240111 | 114800 | 2371188550 | 43750 | 43750 | 43750 | 43750 | 30 |
| 505 | 20240111 | 114700 | 2369876050 | 43750 | 43750 | 43750 | 43750 | 12 |
| 506 | 20240111 | 114600 | 2369351050 | 43700 | 43750 | 43750 | 43700 | 169 |
| 507 | 20240111 | 114500 | 2361965650 | 43750 | 43750 | 43750 | 43700 | 31 |
| 508 | 20240111 | 114400 | 2360609450 | 43700 | 43650 | 43700 | 43650 | 52 |
| 509 | 20240111 | 114300 | 2358337100 | 43700 | 43700 | 43700 | 43700 | 17 |
| 510 | 20240111 | 114200 | 2357594200 | 43700 | 43750 | 43750 | 43700 | 73 |
| 511 | 20240111 | 114100 | 2354402200 | 43750 | 43650 | 43800 | 43650 | 223 |
| 512 | 20240111 | 114000 | 2344650450 | 43650 | 43700 | 43700 | 43650 | 65 |
| 513 | 20240111 | 113900 | 2341812200 | 43650 | 43750 | 43750 | 43650 | 758 |
| 514 | 20240111 | 113800 | 2308690150 | 43750 | 43800 | 43800 | 43700 | 133 |
| 515 | 20240111 | 113700 | 2302871350 | 43800 | 43750 | 43800 | 43750 | 104 |
| 516 | 20240111 | 113600 | 2298321300 | 43750 | 43850 | 43850 | 43750 | 50 |
| 517 | 20240111 | 113500 | 2296132300 | 43800 | 43850 | 43850 | 43800 | 367 |
| 518 | 20240111 | 113400 | 2280056450 | 43850 | 43850 | 43850 | 43800 | 232 |
| 519 | 20240111 | 113300 | 2269892950 | 43800 | 43800 | 43850 | 43800 | 223 |
| 520 | 20240111 | 113200 | 2260125250 | 43800 | 43800 | 43800 | 43800 | 686 |
| 521 | 20240111 | 113100 | 2230078450 | 43750 | 43750 | 43750 | 43700 | 349 |
| 522 | 20240111 | 113000 | 2214810950 | 43700 | 43750 | 43750 | 43700 | 489 |
| 523 | 20240111 | 112900 | 2193419700 | 43750 | 43750 | 43750 | 43750 | 31 |
| 524 | 20240111 | 112800 | 2192063450 | 43750 | 43700 | 43750 | 43700 | 33 |
| 525 | 20240111 | 112700 | 2190621000 | 43700 | 43700 | 43750 | 43700 | 482 |
| 526 | 20240111 | 112600 | 2169556150 | 43700 | 43700 | 43700 | 43700 | 36 |
| 527 | 20240111 | 112500 | 2167982950 | 43750 | 43750 | 43750 | 43700 | 66 |
| 528 | 20240111 | 112400 | 2165096000 | 43700 | 43700 | 43700 | 43700 | 125 |
| 529 | 20240111 | 112300 | 2159633500 | 43700 | 43650 | 43700 | 43650 | 11 |
| 530 | 20240111 | 112200 | 2159152850 | 43700 | 43700 | 43700 | 43700 | 42 |
| 531 | 20240111 | 112100 | 2157317450 | 43700 | 43700 | 43700 | 43700 | 74 |
| 532 | 20240111 | 112000 | 2154083650 | 43700 | 43700 | 43750 | 43700 | 261 |
| 533 | 20240111 | 111900 | 2142677400 | 43700 | 43700 | 43700 | 43700 | 7 |
| 534 | 20240111 | 111800 | 2142371500 | 43700 | 43700 | 43700 | 43700 | 24 |
| 535 | 20240111 | 111700 | 2141322700 | 43550 | 43700 | 43700 | 43550 | 4 |
| 536 | 20240111 | 111600 | 2141148200 | 43700 | 43800 | 43800 | 43700 | 216 |
| 537 | 20240111 | 111500 | 2131702250 | 43750 | 43650 | 43750 | 43650 | 863 |
| 538 | 20240111 | 111400 | 2093974250 | 43600 | 43550 | 43650 | 43550 | 705 |
| 539 | 20240111 | 111300 | 2063234650 | 43600 | 43600 | 43600 | 43550 | 75 |
| 540 | 20240111 | 111200 | 2059967650 | 43600 | 43600 | 43600 | 43600 | 11 |
| 541 | 20240111 | 111100 | 2059488050 | 43600 | 43600 | 43600 | 43600 | 27 |
| 542 | 20240111 | 111000 | 2058310850 | 43600 | 43550 | 43600 | 43550 | 45 |
| 543 | 20240111 | 110900 | 2056351050 | 43550 | 43550 | 43600 | 43550 | 37 |
| 544 | 20240111 | 110800 | 2054738750 | 43550 | 43550 | 43600 | 43550 | 40 |
| 545 | 20240111 | 110700 | 2052996400 | 43550 | 43500 | 43600 | 43500 | 1580 |
| 546 | 20240111 | 110600 | 1984187150 | 43500 | 43500 | 43550 | 43500 | 353 |
| 547 | 20240111 | 110500 | 1968831550 | 43500 | 43500 | 43550 | 43500 | 560 |
| 548 | 20240111 | 110400 | 1944471000 | 43500 | 43500 | 43550 | 43500 | 92 |
| 549 | 20240111 | 110300 | 1940468950 | 43500 | 43500 | 43550 | 43500 | 76 |
| 550 | 20240111 | 110200 | 1937159900 | 43500 | 43500 | 43550 | 43500 | 309 |
| 551 | 20240111 | 110100 | 1923716100 | 43500 | 43500 | 43550 | 43500 | 111 |
| 552 | 20240111 | 110000 | 1918885400 | 43550 | 43500 | 43550 | 43500 | 73 |
| 553 | 20240111 | 105900 | 1915709400 | 43550 | 43500 | 43550 | 43500 | 80 |
| 554 | 20240111 | 105800 | 1912227850 | 43550 | 43500 | 43550 | 43500 | 181 |
| 555 | 20240111 | 105700 | 1904347450 | 43550 | 43500 | 43550 | 43500 | 87 |
| 556 | 20240111 | 105600 | 1900558850 | 43500 | 43450 | 43550 | 43450 | 546 |
| 557 | 20240111 | 105500 | 1876806450 | 43450 | 43450 | 43500 | 43450 | 383 |
| 558 | 20240111 | 105400 | 1860148500 | 43500 | 43450 | 43500 | 43450 | 62 |
| 559 | 20240111 | 105300 | 1857453800 | 43450 | 43400 | 43500 | 43400 | 428 |
| 560 | 20240111 | 105200 | 1838858350 | 43400 | 43400 | 43400 | 43400 | 47 |
| 561 | 20240111 | 105100 | 1836818550 | 43400 | 43400 | 43450 | 43400 | 210 |
| 562 | 20240111 | 105000 | 1827703700 | 43400 | 43350 | 43450 | 43350 | 417 |
| 563 | 20240111 | 104900 | 1809606000 | 43400 | 43350 | 43400 | 43350 | 73 |
| 564 | 20240111 | 104800 | 1806440400 | 43350 | 43350 | 43350 | 43350 | 45 |
| 565 | 20240111 | 104700 | 1804489650 | 43400 | 43350 | 43400 | 43350 | 57 |
| 566 | 20240111 | 104600 | 1802018150 | 43350 | 43350 | 43350 | 43350 | 33 |
| 567 | 20240111 | 104500 | 1800587600 | 43350 | 43300 | 43400 | 43300 | 729 |
| 568 | 20240111 | 104400 | 1768966000 | 43300 | 43300 | 43350 | 43300 | 65 |
| 569 | 20240111 | 104300 | 1766151450 | 43300 | 43350 | 43350 | 43300 | 341 |
| 570 | 20240111 | 104200 | 1751371200 | 43400 | 43350 | 43400 | 43350 | 67 |
| 571 | 20240111 | 104100 | 1748465600 | 43400 | 43350 | 43400 | 43350 | 345 |
| 572 | 20240111 | 104000 | 1733495500 | 43300 | 43250 | 43350 | 43250 | 99 |
| 573 | 20240111 | 103900 | 1729207550 | 43300 | 43300 | 43300 | 43300 | 52 |
| 574 | 20240111 | 103800 | 1726955950 | 43300 | 43250 | 43350 | 43250 | 284 |
| 575 | 20240111 | 103700 | 1714658850 | 43250 | 43250 | 43250 | 43250 | 46 |
| 576 | 20240111 | 103600 | 1712669350 | 43250 | 43250 | 43300 | 43250 | 61 |
| 577 | 20240111 | 103500 | 1710030550 | 43250 | 43300 | 43300 | 43250 | 184 |
| 578 | 20240111 | 103400 | 1702072050 | 43250 | 43250 | 43300 | 43250 | 49 |
| 579 | 20240111 | 103300 | 1699952700 | 43250 | 43300 | 43300 | 43100 | 125 |
| 580 | 20240111 | 103200 | 1694553500 | 43300 | 43300 | 43300 | 43300 | 1185 |
| 581 | 20240111 | 103100 | 1643243000 | 43200 | 43200 | 43200 | 43150 | 96 |
| 582 | 20240111 | 103000 | 1639096450 | 43300 | 43250 | 43300 | 43150 | 1762 |
| 583 | 20240111 | 102900 | 1563007050 | 43300 | 43300 | 43300 | 43300 | 3262 |
| 584 | 20240111 | 102800 | 1421762450 | 43300 | 43350 | 43350 | 43300 | 45 |
| 585 | 20240111 | 102700 | 1419813100 | 43350 | 43400 | 43450 | 43300 | 325 |
| 586 | 20240111 | 102600 | 1405721650 | 43400 | 43400 | 43450 | 43400 | 62 |
| 587 | 20240111 | 102500 | 1403030500 | 43350 | 43400 | 43400 | 43350 | 71 |
| 588 | 20240111 | 102400 | 1399951600 | 43350 | 43350 | 43400 | 43350 | 41 |
| 589 | 20240111 | 102300 | 1398173350 | 43350 | 43350 | 43350 | 43350 | 425 |
| 590 | 20240111 | 102200 | 1379749600 | 43450 | 43400 | 43450 | 43400 | 139 |
| 591 | 20240111 | 102100 | 1373715300 | 43400 | 43450 | 43450 | 43400 | 3101 |
| 592 | 20240111 | 102000 | 1238977450 | 43450 | 43450 | 43500 | 43450 | 565 |
| 593 | 20240111 | 101900 | 1214427450 | 43500 | 43500 | 43500 | 43450 | 149 |
| 594 | 20240111 | 101800 | 1207948200 | 43500 | 43500 | 43500 | 43450 | 382 |
| 595 | 20240111 | 101700 | 1191346250 | 43500 | 43500 | 43500 | 43500 | 357 |
| 596 | 20240111 | 101600 | 1175816750 | 43550 | 43500 | 43550 | 43500 | 66 |
| 597 | 20240111 | 101500 | 1172945250 | 43500 | 43500 | 43550 | 43500 | 92 |
| 598 | 20240111 | 101400 | 1168940900 | 43500 | 43500 | 43550 | 43500 | 81 |
| 599 | 20240111 | 101300 | 1165417350 | 43500 | 43500 | 43550 | 43500 | 106 |
| 600 | 20240111 | 101200 | 1160805800 | 43500 | 43550 | 43550 | 43500 | 55 |
| 601 | 20240111 | 101100 | 1158413100 | 43550 | 43550 | 43550 | 43500 | 78 |
| 602 | 20240111 | 101000 | 1155018200 | 43550 | 43550 | 43600 | 43550 | 293 |
| 603 | 20240111 | 100900 | 1142258000 | 43600 | 43550 | 43600 | 43550 | 337 |
| 604 | 20240111 | 100800 | 1127580950 | 43600 | 43550 | 43600 | 43550 | 71 |
| 605 | 20240111 | 100700 | 1124487900 | 43600 | 43550 | 43600 | 43550 | 76 |
| 606 | 20240111 | 100600 | 1121176500 | 43550 | 43500 | 43550 | 43500 | 153 |
| 607 | 20240111 | 100500 | 1114515550 | 43500 | 43550 | 43550 | 43500 | 80 |
| 608 | 20240111 | 100400 | 1111034250 | 43500 | 43550 | 43550 | 43500 | 124 |
| 609 | 20240111 | 100300 | 1105636050 | 43550 | 43500 | 43550 | 43500 | 1034 |
| 610 | 20240111 | 100200 | 1060609500 | 43550 | 43500 | 43550 | 43450 | 186 |
| 611 | 20240111 | 100100 | 1052513550 | 43500 | 43500 | 43500 | 43450 | 175 |
| 612 | 20240111 | 100000 | 1044904450 | 43500 | 43350 | 43500 | 43350 | 1003 |
| 613 | 20240111 | 095900 | 1001337200 | 43350 | 43300 | 43350 | 43300 | 523 |
| 614 | 20240111 | 095800 | 978688650 | 43350 | 43350 | 43350 | 43300 | 123 |
| 615 | 20240111 | 095700 | 973358700 | 43350 | 43350 | 43400 | 43350 | 529 |
| 616 | 20240111 | 095600 | 950425500 | 43300 | 43350 | 43400 | 43300 | 386 |
| 617 | 20240111 | 095500 | 933694200 | 43400 | 43400 | 43450 | 43400 | 191 |
| 618 | 20240111 | 095400 | 925404150 | 43450 | 43450 | 43450 | 43400 | 85 |
| 619 | 20240111 | 095300 | 921714950 | 43400 | 43400 | 43450 | 43350 | 67 |
| 620 | 20240111 | 095200 | 918808250 | 43400 | 43400 | 43400 | 43350 | 48 |
| 621 | 20240111 | 095100 | 916725700 | 43400 | 43400 | 43400 | 43350 | 157 |
| 622 | 20240111 | 095000 | 909912700 | 43400 | 43450 | 43450 | 43400 | 32 |
| 623 | 20240111 | 094900 | 908523750 | 43450 | 43400 | 43450 | 43400 | 67 |
| 624 | 20240111 | 094800 | 905615400 | 43450 | 43450 | 43450 | 43400 | 50 |
| 625 | 20240111 | 094700 | 903444800 | 43400 | 43400 | 43400 | 43400 | 327 |
| 626 | 20240111 | 094600 | 889253000 | 43450 | 43400 | 43450 | 43400 | 362 |
| 627 | 20240111 | 094500 | 873537900 | 43400 | 43450 | 43450 | 43400 | 344 |
| 628 | 20240111 | 094400 | 858595600 | 43450 | 43500 | 43500 | 43450 | 96 |
| 629 | 20240111 | 094300 | 854421500 | 43450 | 43400 | 43450 | 43400 | 112 |
| 630 | 20240111 | 094200 | 849557300 | 43400 | 43450 | 43450 | 43400 | 51 |
| 631 | 20240111 | 094100 | 847343800 | 43500 | 43500 | 43500 | 43500 | 395 |
| 632 | 20240111 | 094000 | 830161300 | 43500 | 43350 | 43500 | 43300 | 620 |
| 633 | 20240111 | 093900 | 803223900 | 43350 | 43300 | 43350 | 43300 | 242 |
| 634 | 20240111 | 093800 | 792743100 | 43300 | 43300 | 43300 | 43300 | 30 |
| 635 | 20240111 | 093700 | 791444100 | 43300 | 43300 | 43350 | 43250 | 182 |
| 636 | 20240111 | 093600 | 783564150 | 43350 | 43350 | 43350 | 43300 | 751 |
| 637 | 20240111 | 093500 | 751044800 | 43350 | 43300 | 43400 | 43300 | 106 |
| 638 | 20240111 | 093400 | 746451250 | 43300 | 43350 | 43350 | 43300 | 77 |
| 639 | 20240111 | 093300 | 743114500 | 43350 | 43350 | 43400 | 43300 | 73 |
| 640 | 20240111 | 093200 | 739950550 | 43300 | 43500 | 43500 | 43300 | 433 |
| 641 | 20240111 | 093100 | 721171300 | 43500 | 43450 | 43500 | 43450 | 489 |
| 642 | 20240111 | 093000 | 699923950 | 43550 | 43450 | 43550 | 43450 | 525 |
| 643 | 20240111 | 092900 | 677103600 | 43450 | 43500 | 43500 | 43450 | 52 |
| 644 | 20240111 | 092800 | 674843900 | 43500 | 43450 | 43500 | 43450 | 94 |
| 645 | 20240111 | 092700 | 670757150 | 43500 | 43500 | 43500 | 43500 | 94 |
| 646 | 20240111 | 092600 | 666668150 | 43550 | 43500 | 43550 | 43500 | 39 |
| 647 | 20240111 | 092500 | 664971100 | 43500 | 43500 | 43500 | 43450 | 495 |
| 648 | 20240111 | 092400 | 643438900 | 43500 | 43450 | 43500 | 43450 | 635 |
| 649 | 20240111 | 092300 | 615818600 | 43500 | 43600 | 43600 | 43500 | 1102 |
| 650 | 20240111 | 092200 | 567837800 | 43600 | 43550 | 43600 | 43550 | 100 |
| 651 | 20240111 | 092100 | 563481200 | 43600 | 43450 | 43600 | 43450 | 266 |
| 652 | 20240111 | 092000 | 551903300 | 43500 | 43450 | 43500 | 43450 | 42 |
| 653 | 20240111 | 091900 | 550077200 | 43450 | 43450 | 43450 | 43400 | 176 |
| 654 | 20240111 | 091800 | 542432150 | 43450 | 43500 | 43500 | 43400 | 384 |
| 655 | 20240111 | 091700 | 525735800 | 43500 | 43450 | 43500 | 43400 | 866 |
| 656 | 20240111 | 091600 | 488094450 | 43450 | 43400 | 43450 | 43400 | 1151 |
| 657 | 20240111 | 091500 | 438124600 | 43400 | 43250 | 43400 | 43250 | 1280 |
| 658 | 20240111 | 091400 | 382688200 | 43300 | 43350 | 43400 | 43300 | 540 |
| 659 | 20240111 | 091300 | 359295550 | 43350 | 43400 | 43400 | 43300 | 427 |
| 660 | 20240111 | 091200 | 340773950 | 43350 | 43300 | 43350 | 43300 | 390 |
| 661 | 20240111 | 091100 | 323867950 | 43300 | 43300 | 43300 | 43250 | 201 |
| 662 | 20240111 | 091000 | 315167100 | 43250 | 43050 | 43300 | 43000 | 1658 |
| 663 | 20240111 | 090900 | 243618500 | 43050 | 43100 | 43150 | 43050 | 699 |
| 664 | 20240111 | 090800 | 213513050 | 43200 | 43200 | 43200 | 43150 | 78 |
| 665 | 20240111 | 090700 | 210145800 | 43200 | 43150 | 43200 | 43100 | 88 |
| 666 | 20240111 | 090600 | 206349700 | 43050 | 43050 | 43150 | 43050 | 758 |
| 667 | 20240111 | 090500 | 173689800 | 43100 | 43100 | 43100 | 43050 | 79 |
| 668 | 20240111 | 090400 | 170286000 | 43150 | 43200 | 43200 | 43050 | 677 |
| 669 | 20240111 | 090300 | 141106850 | 43200 | 43300 | 43300 | 43200 | 733 |
| 670 | 20240111 | 090200 | 109426300 | 43300 | 43300 | 43400 | 43300 | 1416 |
| 671 | 20240111 | 090100 | 48101450 | 43350 | 43350 | 43400 | 43350 | 579 |
| 672 | 20240111 | 090000 | 22978950 | 43350 | 43500 | 43500 | 43300 | 234 |