36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 201400 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 2974 |
| 3 | 20240105 | 201300 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 4 | 20240105 | 201200 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 5 | 20240105 | 201100 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 6 | 20240105 | 201000 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 7 | 20240105 | 200900 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 8 | 20240105 | 200800 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 9 | 20240105 | 200700 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 10 | 20240105 | 200600 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 11 | 20240105 | 200500 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 12 | 20240105 | 200400 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 13 | 20240105 | 200300 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 14 | 20240105 | 200200 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 15 | 20240105 | 200100 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 16 | 20240105 | 200000 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 17 | 20240105 | 195900 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 18 | 20240105 | 195800 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 19 | 20240105 | 195700 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 20 | 20240105 | 195600 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 21 | 20240105 | 195500 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 22 | 20240105 | 195400 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 23 | 20240105 | 195300 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 24 | 20240105 | 195200 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 25 | 20240105 | 195100 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 26 | 20240105 | 195000 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 27 | 20240105 | 194900 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 28 | 20240105 | 194800 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 29 | 20240105 | 194700 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 30 | 20240105 | 194600 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 31 | 20240105 | 194500 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 32 | 20240105 | 194400 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 2974 |
| 33 | 20240105 | 194300 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 34 | 20240105 | 194200 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 35 | 20240105 | 194100 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 36 | 20240105 | 194000 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 37 | 20240105 | 193900 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 38 | 20240105 | 193800 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 39 | 20240105 | 193700 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 40 | 20240105 | 193600 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 41 | 20240105 | 193500 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 42 | 20240105 | 193400 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 43 | 20240105 | 193300 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 44 | 20240105 | 193200 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 45 | 20240105 | 193100 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 46 | 20240105 | 193000 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 47 | 20240105 | 192900 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 48 | 20240105 | 192800 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 49 | 20240105 | 192700 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 50 | 20240105 | 192600 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 51 | 20240105 | 192500 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 52 | 20240105 | 192400 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 53 | 20240105 | 192300 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 54 | 20240105 | 192200 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 55 | 20240105 | 192100 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 56 | 20240105 | 192000 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 57 | 20240105 | 191900 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 58 | 20240105 | 191800 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 59 | 20240105 | 191700 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 60 | 20240105 | 191600 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 61 | 20240105 | 191500 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 62 | 20240105 | 191400 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 2974 |
| 63 | 20240105 | 191300 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 64 | 20240105 | 191200 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 65 | 20240105 | 191100 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 66 | 20240105 | 191000 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 67 | 20240105 | 190900 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 68 | 20240105 | 190800 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 69 | 20240105 | 190700 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 70 | 20240105 | 190600 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 71 | 20240105 | 190500 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 72 | 20240105 | 190400 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 73 | 20240105 | 190300 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 74 | 20240105 | 190200 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 75 | 20240105 | 190100 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 76 | 20240105 | 190000 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 77 | 20240105 | 185900 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 78 | 20240105 | 185800 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 79 | 20240105 | 185700 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 80 | 20240105 | 185600 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 81 | 20240105 | 185500 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 82 | 20240105 | 185400 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 83 | 20240105 | 185300 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 84 | 20240105 | 185200 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 85 | 20240105 | 185100 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 86 | 20240105 | 185000 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 87 | 20240105 | 184900 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 88 | 20240105 | 184800 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 89 | 20240105 | 184700 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 90 | 20240105 | 184600 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 91 | 20240105 | 184500 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 92 | 20240105 | 184400 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 2974 |
| 93 | 20240105 | 184300 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 94 | 20240105 | 184200 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 95 | 20240105 | 184100 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 96 | 20240105 | 184000 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 97 | 20240105 | 183900 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 98 | 20240105 | 183800 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 99 | 20240105 | 183700 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 100 | 20240105 | 183600 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 101 | 20240105 | 183500 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 102 | 20240105 | 183400 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 103 | 20240105 | 183300 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 104 | 20240105 | 183200 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 105 | 20240105 | 183100 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 106 | 20240105 | 183000 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 107 | 20240105 | 182900 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 108 | 20240105 | 182800 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 109 | 20240105 | 182700 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 110 | 20240105 | 182600 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 111 | 20240105 | 182500 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 112 | 20240105 | 182400 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 113 | 20240105 | 182300 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 114 | 20240105 | 182200 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 115 | 20240105 | 182100 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 116 | 20240105 | 182000 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 117 | 20240105 | 181900 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 118 | 20240105 | 181800 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 119 | 20240105 | 181700 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 120 | 20240105 | 181600 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 121 | 20240105 | 181500 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 122 | 20240105 | 181400 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 2974 |
| 123 | 20240105 | 181300 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 124 | 20240105 | 181200 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 125 | 20240105 | 181100 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 126 | 20240105 | 181000 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 127 | 20240105 | 180900 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 128 | 20240105 | 180800 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 129 | 20240105 | 180700 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 130 | 20240105 | 180600 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 131 | 20240105 | 180500 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 132 | 20240105 | 180400 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 133 | 20240105 | 180300 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 134 | 20240105 | 180200 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 135 | 20240105 | 180100 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 136 | 20240105 | 180000 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 137 | 20240105 | 175900 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 138 | 20240105 | 175800 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 139 | 20240105 | 175700 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 140 | 20240105 | 175600 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 141 | 20240105 | 175500 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 142 | 20240105 | 175400 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 143 | 20240105 | 175300 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 144 | 20240105 | 175200 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 145 | 20240105 | 175100 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 146 | 20240105 | 175000 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 147 | 20240105 | 174900 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 148 | 20240105 | 174800 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 149 | 20240105 | 174700 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 150 | 20240105 | 174600 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 151 | 20240105 | 174500 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 152 | 20240105 | 174400 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 2974 |
| 153 | 20240105 | 174300 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 154 | 20240105 | 174200 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 155 | 20240105 | 174100 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 156 | 20240105 | 174000 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 157 | 20240105 | 173900 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 158 | 20240105 | 173800 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 159 | 20240105 | 173700 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 160 | 20240105 | 173600 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 161 | 20240105 | 173500 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 162 | 20240105 | 173400 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 163 | 20240105 | 173300 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 164 | 20240105 | 173200 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 165 | 20240105 | 173100 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 166 | 20240105 | 173000 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 167 | 20240105 | 172900 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 168 | 20240105 | 172800 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 169 | 20240105 | 172700 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 170 | 20240105 | 172600 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 171 | 20240105 | 172500 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 172 | 20240105 | 172400 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 173 | 20240105 | 172300 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 174 | 20240105 | 172200 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 175 | 20240105 | 172100 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 176 | 20240105 | 172000 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 177 | 20240105 | 171900 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 178 | 20240105 | 171800 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 179 | 20240105 | 171700 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 180 | 20240105 | 171600 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 181 | 20240105 | 171500 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 182 | 20240105 | 171400 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 2974 |
| 183 | 20240105 | 171300 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 184 | 20240105 | 171200 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 185 | 20240105 | 171100 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 186 | 20240105 | 171000 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 187 | 20240105 | 170900 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 188 | 20240105 | 170800 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 189 | 20240105 | 170700 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 190 | 20240105 | 170600 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 191 | 20240105 | 170500 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 192 | 20240105 | 170400 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 193 | 20240105 | 170300 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 194 | 20240105 | 170200 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 195 | 20240105 | 170100 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 196 | 20240105 | 170000 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 197 | 20240105 | 165900 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 198 | 20240105 | 165800 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 199 | 20240105 | 165700 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 200 | 20240105 | 165600 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 201 | 20240105 | 165500 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 202 | 20240105 | 165400 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 203 | 20240105 | 165300 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 204 | 20240105 | 165200 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 205 | 20240105 | 165100 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 206 | 20240105 | 165000 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 207 | 20240105 | 164900 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 208 | 20240105 | 164800 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 209 | 20240105 | 164700 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 210 | 20240105 | 164600 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 211 | 20240105 | 164500 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 212 | 20240105 | 164400 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 2974 |
| 213 | 20240105 | 164300 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 214 | 20240105 | 164200 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 215 | 20240105 | 164100 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 216 | 20240105 | 164000 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 217 | 20240105 | 163900 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 218 | 20240105 | 163800 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 219 | 20240105 | 163700 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 220 | 20240105 | 163600 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 221 | 20240105 | 163500 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 222 | 20240105 | 163400 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 223 | 20240105 | 163300 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 224 | 20240105 | 163200 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 225 | 20240105 | 163100 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 226 | 20240105 | 163000 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 227 | 20240105 | 162900 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 228 | 20240105 | 162800 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 229 | 20240105 | 162700 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 230 | 20240105 | 162600 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 231 | 20240105 | 162500 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 232 | 20240105 | 162400 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 233 | 20240105 | 162300 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 234 | 20240105 | 162200 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 235 | 20240105 | 162100 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 236 | 20240105 | 162000 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 237 | 20240105 | 161900 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 238 | 20240105 | 161800 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 239 | 20240105 | 161700 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 240 | 20240105 | 161600 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 241 | 20240105 | 161500 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 242 | 20240105 | 161400 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 2974 |
| 243 | 20240105 | 161300 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 244 | 20240105 | 161200 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 245 | 20240105 | 161100 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 246 | 20240105 | 161000 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 247 | 20240105 | 160900 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 248 | 20240105 | 160800 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 249 | 20240105 | 160700 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 250 | 20240105 | 160600 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 251 | 20240105 | 160500 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 252 | 20240105 | 160400 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 253 | 20240105 | 160300 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 254 | 20240105 | 160200 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 255 | 20240105 | 160100 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 256 | 20240105 | 160000 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 257 | 20240105 | 155900 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 258 | 20240105 | 155800 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 259 | 20240105 | 155700 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 260 | 20240105 | 155600 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 261 | 20240105 | 155500 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 262 | 20240105 | 155400 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 263 | 20240105 | 155300 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 264 | 20240105 | 155200 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 265 | 20240105 | 155100 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 266 | 20240105 | 155000 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 267 | 20240105 | 154900 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 268 | 20240105 | 154800 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 269 | 20240105 | 154700 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 270 | 20240105 | 154600 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 271 | 20240105 | 154500 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 272 | 20240105 | 154400 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 2974 |
| 273 | 20240105 | 154300 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 274 | 20240105 | 154200 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 275 | 20240105 | 154100 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 276 | 20240105 | 154000 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 277 | 20240105 | 153900 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 278 | 20240105 | 153800 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 279 | 20240105 | 153700 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 280 | 20240105 | 153600 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 281 | 20240105 | 153500 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 282 | 20240105 | 153400 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 283 | 20240105 | 153300 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 284 | 20240105 | 153200 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 285 | 20240105 | 153100 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 286 | 20240105 | 153000 | 4758768800 | 44050 | 44050 | 44050 | 44050 | 2974 |
| 287 | 20240105 | 152900 | 4627764100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 288 | 20240105 | 152800 | 4627764100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 289 | 20240105 | 152700 | 4627764100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 290 | 20240105 | 152600 | 4627764100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 291 | 20240105 | 152500 | 4627764100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 292 | 20240105 | 152400 | 4627764100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 293 | 20240105 | 152300 | 4627764100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 294 | 20240105 | 152200 | 4627764100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 295 | 20240105 | 152100 | 4627764100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 296 | 20240105 | 152000 | 4627764100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 297 | 20240105 | 151900 | 4627764100 | 44000 | 44050 | 44100 | 44000 | 620 |
| 298 | 20240105 | 151800 | 4600449050 | 44100 | 44050 | 44100 | 44050 | 17 |
| 299 | 20240105 | 151700 | 4599699900 | 44050 | 44100 | 44150 | 44050 | 538 |
| 300 | 20240105 | 151600 | 4575974550 | 44100 | 44050 | 44100 | 44000 | 1107 |
| 301 | 20240105 | 151500 | 4527207150 | 44050 | 44050 | 44100 | 44050 | 288 |
| 302 | 20240105 | 151400 | 4514516450 | 44050 | 44050 | 44100 | 44050 | 301 |
| 303 | 20240105 | 151300 | 4501257350 | 44050 | 44050 | 44050 | 44050 | 50 |
| 304 | 20240105 | 151200 | 4499054850 | 44100 | 44050 | 44100 | 44050 | 263 |
| 305 | 20240105 | 151100 | 4487465900 | 44050 | 44050 | 44100 | 44050 | 207 |
| 306 | 20240105 | 151000 | 4478347500 | 44050 | 44100 | 44100 | 44050 | 177 |
| 307 | 20240105 | 150900 | 4470549450 | 44050 | 44100 | 44100 | 44050 | 537 |
| 308 | 20240105 | 150800 | 4446868300 | 44100 | 44100 | 44100 | 44100 | 468 |
| 309 | 20240105 | 150700 | 4426229500 | 44100 | 44100 | 44150 | 44100 | 274 |
| 310 | 20240105 | 150600 | 4414145900 | 44100 | 44100 | 44150 | 44100 | 312 |
| 311 | 20240105 | 150500 | 4400383150 | 44100 | 44100 | 44150 | 44100 | 63 |
| 312 | 20240105 | 150400 | 4397604800 | 44100 | 44100 | 44150 | 44100 | 189 |
| 313 | 20240105 | 150300 | 4389269850 | 44100 | 44100 | 44100 | 44100 | 183 |
| 314 | 20240105 | 150200 | 4381199550 | 44150 | 44050 | 44150 | 44050 | 124 |
| 315 | 20240105 | 150100 | 4375732650 | 44050 | 44050 | 44050 | 44050 | 209 |
| 316 | 20240105 | 150000 | 4366526200 | 44050 | 44100 | 44150 | 44050 | 254 |
| 317 | 20240105 | 145900 | 4355325300 | 44100 | 44100 | 44150 | 44100 | 336 |
| 318 | 20240105 | 145800 | 4340502350 | 44100 | 44150 | 44200 | 44100 | 262 |
| 319 | 20240105 | 145700 | 4328933200 | 44100 | 44100 | 44150 | 44100 | 290 |
| 320 | 20240105 | 145600 | 4316140000 | 44100 | 44100 | 44150 | 44100 | 281 |
| 321 | 20240105 | 145500 | 4303744850 | 44100 | 44100 | 44150 | 44100 | 825 |
| 322 | 20240105 | 145400 | 4267333350 | 44100 | 44100 | 44150 | 44100 | 80 |
| 323 | 20240105 | 145300 | 4263805000 | 44100 | 44100 | 44100 | 44050 | 557 |
| 324 | 20240105 | 145200 | 4239253300 | 44050 | 44100 | 44100 | 44050 | 315 |
| 325 | 20240105 | 145100 | 4225374100 | 44100 | 44100 | 44150 | 44100 | 387 |
| 326 | 20240105 | 145000 | 4208304500 | 44100 | 44100 | 44150 | 44100 | 183 |
| 327 | 20240105 | 144900 | 4200232900 | 44100 | 44100 | 44150 | 44100 | 301 |
| 328 | 20240105 | 144800 | 4186956050 | 44150 | 44100 | 44150 | 44100 | 294 |
| 329 | 20240105 | 144700 | 4173987650 | 44150 | 44150 | 44150 | 44100 | 88 |
| 330 | 20240105 | 144600 | 4170106500 | 44100 | 44000 | 44150 | 44000 | 709 |
| 331 | 20240105 | 144500 | 4138851350 | 44000 | 44000 | 44050 | 44000 | 221 |
| 332 | 20240105 | 144400 | 4129127250 | 44050 | 44050 | 44050 | 44000 | 296 |
| 333 | 20240105 | 144300 | 4116099150 | 44000 | 44050 | 44100 | 44000 | 205 |
| 334 | 20240105 | 144200 | 4107070200 | 44100 | 44100 | 44100 | 44050 | 224 |
| 335 | 20240105 | 144100 | 4097200250 | 44100 | 44050 | 44100 | 44000 | 404 |
| 336 | 20240105 | 144000 | 4079409900 | 44000 | 44050 | 44100 | 44000 | 298 |
| 337 | 20240105 | 143900 | 4066283000 | 44050 | 44050 | 44100 | 44050 | 441 |
| 338 | 20240105 | 143800 | 4046853950 | 44050 | 44150 | 44150 | 44050 | 200 |
| 339 | 20240105 | 143700 | 4038043700 | 44150 | 44100 | 44150 | 44050 | 814 |
| 340 | 20240105 | 143600 | 4002146350 | 44100 | 44100 | 44150 | 44100 | 367 |
| 341 | 20240105 | 143500 | 3985958850 | 44100 | 44050 | 44150 | 44050 | 362 |
| 342 | 20240105 | 143400 | 3969996500 | 44100 | 44050 | 44100 | 44050 | 365 |
| 343 | 20240105 | 143300 | 3953914200 | 44050 | 44100 | 44150 | 44050 | 775 |
| 344 | 20240105 | 143200 | 3919738200 | 44100 | 44150 | 44150 | 44100 | 221 |
| 345 | 20240105 | 143100 | 3909986150 | 44100 | 44100 | 44150 | 44100 | 321 |
| 346 | 20240105 | 143000 | 3895824900 | 44150 | 44050 | 44150 | 44050 | 855 |
| 347 | 20240105 | 142900 | 3858128850 | 44050 | 44100 | 44100 | 44050 | 330 |
| 348 | 20240105 | 142800 | 3843589000 | 44050 | 44100 | 44100 | 44050 | 154 |
| 349 | 20240105 | 142700 | 3836803100 | 44100 | 44050 | 44100 | 44050 | 293 |
| 350 | 20240105 | 142600 | 3823892350 | 44100 | 44050 | 44100 | 44050 | 256 |
| 351 | 20240105 | 142500 | 3812614450 | 44050 | 44050 | 44100 | 44050 | 330 |
| 352 | 20240105 | 142400 | 3798074450 | 44100 | 44100 | 44100 | 44050 | 190 |
| 353 | 20240105 | 142300 | 3789698700 | 44100 | 44100 | 44100 | 44050 | 370 |
| 354 | 20240105 | 142200 | 3773393100 | 44100 | 44050 | 44100 | 44050 | 299 |
| 355 | 20240105 | 142100 | 3760219300 | 44050 | 44100 | 44150 | 44050 | 293 |
| 356 | 20240105 | 142000 | 3747300950 | 44100 | 44100 | 44150 | 44100 | 233 |
| 357 | 20240105 | 141900 | 3737022050 | 44150 | 44100 | 44150 | 44100 | 307 |
| 358 | 20240105 | 141800 | 3723483050 | 44150 | 44050 | 44150 | 44050 | 705 |
| 359 | 20240105 | 141700 | 3692389750 | 44050 | 44100 | 44100 | 44050 | 129 |
| 360 | 20240105 | 141600 | 3686706200 | 44100 | 44050 | 44100 | 44050 | 301 |
| 361 | 20240105 | 141500 | 3673444250 | 44050 | 44100 | 44150 | 44050 | 1839 |
| 362 | 20240105 | 141400 | 3592343200 | 44100 | 44100 | 44150 | 44100 | 271 |
| 363 | 20240105 | 141300 | 3580390100 | 44100 | 44100 | 44150 | 44100 | 270 |
| 364 | 20240105 | 141200 | 3568480600 | 44150 | 44050 | 44150 | 44050 | 256 |
| 365 | 20240105 | 141100 | 3557193900 | 44050 | 44050 | 44100 | 44050 | 409 |
| 366 | 20240105 | 141000 | 3539169950 | 44050 | 44100 | 44100 | 44050 | 231 |
| 367 | 20240105 | 140900 | 3528991850 | 44050 | 44050 | 44100 | 44050 | 97 |
| 368 | 20240105 | 140800 | 3524718800 | 44050 | 44100 | 44100 | 44050 | 183 |
| 369 | 20240105 | 140700 | 3516652200 | 44050 | 44150 | 44150 | 44050 | 825 |
| 370 | 20240105 | 140600 | 3480269900 | 44100 | 44100 | 44150 | 44100 | 113 |
| 371 | 20240105 | 140500 | 3475284000 | 44100 | 44100 | 44150 | 44100 | 107 |
| 372 | 20240105 | 140400 | 3470564750 | 44150 | 44100 | 44150 | 44100 | 110 |
| 373 | 20240105 | 140300 | 3465710150 | 44100 | 44150 | 44150 | 44100 | 151 |
| 374 | 20240105 | 140200 | 3459047550 | 44100 | 44100 | 44150 | 44100 | 67 |
| 375 | 20240105 | 140100 | 3456092600 | 44100 | 44100 | 44150 | 44100 | 105 |
| 376 | 20240105 | 140000 | 3451458500 | 44100 | 44100 | 44150 | 44100 | 97 |
| 377 | 20240105 | 135900 | 3447180550 | 44100 | 44150 | 44150 | 44100 | 214 |
| 378 | 20240105 | 135800 | 3437740600 | 44100 | 44100 | 44150 | 44050 | 273 |
| 379 | 20240105 | 135700 | 3425697600 | 44100 | 44050 | 44100 | 44050 | 166 |
| 380 | 20240105 | 135600 | 3418382650 | 44050 | 44150 | 44150 | 44050 | 507 |
| 381 | 20240105 | 135500 | 3396021050 | 44100 | 44100 | 44150 | 44100 | 86 |
| 382 | 20240105 | 135400 | 3392228150 | 44150 | 44100 | 44150 | 44100 | 162 |
| 383 | 20240105 | 135300 | 3385079550 | 44100 | 44100 | 44150 | 44100 | 122 |
| 384 | 20240105 | 135200 | 3379698950 | 44100 | 44100 | 44150 | 44100 | 92 |
| 385 | 20240105 | 135100 | 3375639150 | 44150 | 44100 | 44150 | 44100 | 162 |
| 386 | 20240105 | 135000 | 3368492600 | 44150 | 44150 | 44150 | 44100 | 139 |
| 387 | 20240105 | 134900 | 3362357850 | 44100 | 44100 | 44150 | 44100 | 96 |
| 388 | 20240105 | 134800 | 3358121700 | 44100 | 44100 | 44150 | 44100 | 292 |
| 389 | 20240105 | 134700 | 3345241550 | 44150 | 44050 | 44150 | 44000 | 1897 |
| 390 | 20240105 | 134600 | 3261653750 | 44050 | 44100 | 44100 | 44050 | 456 |
| 391 | 20240105 | 134500 | 3241561150 | 44100 | 44100 | 44150 | 44050 | 2397 |
| 392 | 20240105 | 134400 | 3135870400 | 44100 | 44100 | 44150 | 44100 | 155 |
| 393 | 20240105 | 134300 | 3129031500 | 44100 | 44150 | 44150 | 44100 | 51 |
| 394 | 20240105 | 134200 | 3126781150 | 44150 | 44100 | 44150 | 44100 | 560 |
| 395 | 20240105 | 134100 | 3102063200 | 44100 | 44100 | 44150 | 44100 | 138 |
| 396 | 20240105 | 134000 | 3095973850 | 44150 | 44100 | 44150 | 44100 | 126 |
| 397 | 20240105 | 133900 | 3090414500 | 44100 | 44150 | 44150 | 44100 | 133 |
| 398 | 20240105 | 133800 | 3084548100 | 44100 | 44100 | 44150 | 44100 | 143 |
| 399 | 20240105 | 133700 | 3078238400 | 44100 | 44100 | 44150 | 44100 | 132 |
| 400 | 20240105 | 133600 | 3072414500 | 44100 | 44150 | 44150 | 44100 | 122 |
| 401 | 20240105 | 133500 | 3067031750 | 44100 | 44100 | 44150 | 44100 | 199 |
| 402 | 20240105 | 133400 | 3058251850 | 44150 | 44150 | 44150 | 44100 | 37 |
| 403 | 20240105 | 133300 | 3056619800 | 44100 | 44100 | 44200 | 44100 | 172 |
| 404 | 20240105 | 133200 | 3049029200 | 44100 | 44100 | 44150 | 44100 | 127 |
| 405 | 20240105 | 133100 | 3043425050 | 44150 | 44150 | 44150 | 44100 | 132 |
| 406 | 20240105 | 133000 | 3037599050 | 44100 | 44150 | 44200 | 44100 | 88 |
| 407 | 20240105 | 132900 | 3033714100 | 44100 | 44100 | 44150 | 44100 | 135 |
| 408 | 20240105 | 132800 | 3027759300 | 44150 | 44150 | 44200 | 44100 | 173 |
| 409 | 20240105 | 132700 | 3020124550 | 44150 | 44100 | 44150 | 44100 | 128 |
| 410 | 20240105 | 132600 | 3014477950 | 44100 | 44100 | 44200 | 44100 | 232 |
| 411 | 20240105 | 132500 | 3004238500 | 44150 | 44100 | 44200 | 44100 | 36 |
| 412 | 20240105 | 132400 | 3002649800 | 44200 | 44150 | 44200 | 44100 | 224 |
| 413 | 20240105 | 132300 | 2992762800 | 44100 | 44100 | 44150 | 44100 | 98 |
| 414 | 20240105 | 132200 | 2988437700 | 44100 | 44100 | 44150 | 44100 | 319 |
| 415 | 20240105 | 132100 | 2974368850 | 44100 | 44100 | 44150 | 44100 | 115 |
| 416 | 20240105 | 132000 | 2969294400 | 44150 | 44100 | 44150 | 44100 | 39 |
| 417 | 20240105 | 131900 | 2967574300 | 44100 | 44100 | 44200 | 44100 | 192 |
| 418 | 20240105 | 131800 | 2959101450 | 44100 | 44100 | 44150 | 44100 | 251 |
| 419 | 20240105 | 131700 | 2948023150 | 44100 | 44100 | 44150 | 44100 | 53 |
| 420 | 20240105 | 131600 | 2945685800 | 44100 | 44100 | 44150 | 44100 | 349 |
| 421 | 20240105 | 131500 | 2930282050 | 44150 | 44100 | 44150 | 44100 | 109 |
| 422 | 20240105 | 131400 | 2925474250 | 44100 | 44100 | 44200 | 44100 | 1413 |
| 423 | 20240105 | 131300 | 2863090850 | 44100 | 44150 | 44200 | 44100 | 1064 |
| 424 | 20240105 | 131200 | 2816102350 | 44200 | 44150 | 44200 | 44150 | 125 |
| 425 | 20240105 | 131100 | 2810580000 | 44200 | 44150 | 44200 | 44150 | 76 |
| 426 | 20240105 | 131000 | 2807221900 | 44150 | 44200 | 44200 | 44150 | 61 |
| 427 | 20240105 | 130900 | 2804528650 | 44150 | 44200 | 44200 | 44150 | 139 |
| 428 | 20240105 | 130800 | 2798388100 | 44150 | 44150 | 44200 | 44150 | 61 |
| 429 | 20240105 | 130700 | 2795694450 | 44150 | 44200 | 44200 | 44150 | 114 |
| 430 | 20240105 | 130600 | 2790658600 | 44150 | 44250 | 44250 | 44150 | 253 |
| 431 | 20240105 | 130500 | 2779476350 | 44250 | 44250 | 44250 | 44200 | 177 |
| 432 | 20240105 | 130400 | 2771650350 | 44250 | 44250 | 44250 | 44200 | 104 |
| 433 | 20240105 | 130300 | 2767050350 | 44200 | 44200 | 44200 | 44200 | 69 |
| 434 | 20240105 | 130200 | 2764000550 | 44250 | 44250 | 44250 | 44200 | 92 |
| 435 | 20240105 | 130100 | 2759930300 | 44200 | 44200 | 44250 | 44200 | 75 |
| 436 | 20240105 | 130000 | 2756615250 | 44200 | 44200 | 44250 | 44200 | 229 |
| 437 | 20240105 | 125900 | 2746486050 | 44200 | 44250 | 44250 | 44200 | 103 |
| 438 | 20240105 | 125800 | 2741930150 | 44250 | 44200 | 44250 | 44200 | 113 |
| 439 | 20240105 | 125700 | 2736932900 | 44250 | 44250 | 44250 | 44200 | 164 |
| 440 | 20240105 | 125600 | 2729679200 | 44250 | 44200 | 44300 | 44200 | 215 |
| 441 | 20240105 | 125500 | 2720165500 | 44250 | 44250 | 44250 | 44200 | 94 |
| 442 | 20240105 | 125400 | 2716007950 | 44200 | 44250 | 44250 | 44200 | 108 |
| 443 | 20240105 | 125300 | 2711232550 | 44200 | 44200 | 44250 | 44200 | 86 |
| 444 | 20240105 | 125200 | 2707427700 | 44250 | 44250 | 44250 | 44200 | 156 |
| 445 | 20240105 | 125100 | 2700528300 | 44250 | 44300 | 44300 | 44250 | 107 |
| 446 | 20240105 | 125000 | 2695793000 | 44250 | 44250 | 44300 | 44250 | 112 |
| 447 | 20240105 | 124900 | 2690834300 | 44300 | 44300 | 44300 | 44250 | 124 |
| 448 | 20240105 | 124800 | 2685343050 | 44300 | 44250 | 44300 | 44250 | 143 |
| 449 | 20240105 | 124700 | 2679012450 | 44250 | 44250 | 44250 | 44250 | 24 |
| 450 | 20240105 | 124600 | 2677950450 | 44250 | 44250 | 44300 | 44250 | 168 |
| 451 | 20240105 | 124500 | 2670512950 | 44250 | 44250 | 44300 | 44250 | 166 |
| 452 | 20240105 | 124400 | 2663163900 | 44300 | 44250 | 44300 | 44250 | 19 |
| 453 | 20240105 | 124300 | 2662322850 | 44250 | 44250 | 44300 | 44250 | 164 |
| 454 | 20240105 | 124200 | 2655059100 | 44250 | 44300 | 44300 | 44250 | 95 |
| 455 | 20240105 | 124100 | 2650853250 | 44300 | 44250 | 44300 | 44250 | 104 |
| 456 | 20240105 | 124000 | 2646248450 | 44300 | 44300 | 44350 | 44250 | 115 |
| 457 | 20240105 | 123900 | 2641153150 | 44300 | 44250 | 44300 | 44250 | 161 |
| 458 | 20240105 | 123800 | 2634026050 | 44300 | 44250 | 44350 | 44250 | 72 |
| 459 | 20240105 | 123700 | 2630835350 | 44250 | 44300 | 44300 | 44250 | 105 |
| 460 | 20240105 | 123600 | 2626186800 | 44300 | 44250 | 44300 | 44250 | 119 |
| 461 | 20240105 | 123500 | 2620917550 | 44250 | 44300 | 44300 | 44250 | 55 |
| 462 | 20240105 | 123400 | 2618483700 | 44250 | 44200 | 44250 | 44200 | 119 |
| 463 | 20240105 | 123300 | 2613221300 | 44200 | 44250 | 44300 | 44200 | 91 |
| 464 | 20240105 | 123200 | 2609196500 | 44300 | 44200 | 44300 | 44200 | 144 |
| 465 | 20240105 | 123100 | 2602828600 | 44200 | 44200 | 44250 | 44200 | 120 |
| 466 | 20240105 | 123000 | 2597521000 | 44200 | 44200 | 44250 | 44200 | 50 |
| 467 | 20240105 | 122900 | 2595309950 | 44200 | 44200 | 44350 | 44200 | 116 |
| 468 | 20240105 | 122800 | 2590175450 | 44200 | 44300 | 44350 | 44200 | 140 |
| 469 | 20240105 | 122700 | 2583976550 | 44300 | 44300 | 44300 | 44250 | 120 |
| 470 | 20240105 | 122600 | 2578662000 | 44250 | 44300 | 44300 | 44250 | 114 |
| 471 | 20240105 | 122500 | 2573614950 | 44250 | 44250 | 44300 | 44200 | 115 |
| 472 | 20240105 | 122400 | 2568527150 | 44250 | 44200 | 44300 | 44200 | 94 |
| 473 | 20240105 | 122300 | 2564367150 | 44250 | 44200 | 44250 | 44200 | 99 |
| 474 | 20240105 | 122200 | 2559989350 | 44200 | 44200 | 44300 | 44200 | 115 |
| 475 | 20240105 | 122100 | 2554903050 | 44250 | 44250 | 44250 | 44200 | 45 |
| 476 | 20240105 | 122000 | 2552912250 | 44200 | 44200 | 44300 | 44200 | 134 |
| 477 | 20240105 | 121900 | 2546984450 | 44200 | 44250 | 44350 | 44200 | 81 |
| 478 | 20240105 | 121800 | 2543396850 | 44300 | 44200 | 44300 | 44200 | 144 |
| 479 | 20240105 | 121700 | 2537022500 | 44250 | 44200 | 44250 | 44200 | 152 |
| 480 | 20240105 | 121600 | 2530299850 | 44200 | 44200 | 44250 | 44200 | 77 |
| 481 | 20240105 | 121500 | 2526896300 | 44250 | 44250 | 44250 | 44250 | 226 |
| 482 | 20240105 | 121400 | 2516895800 | 44250 | 44300 | 44350 | 44250 | 60 |
| 483 | 20240105 | 121300 | 2514236250 | 44350 | 44300 | 44350 | 44250 | 145 |
| 484 | 20240105 | 121200 | 2507814000 | 44250 | 44250 | 44300 | 44250 | 68 |
| 485 | 20240105 | 121100 | 2504802400 | 44250 | 44300 | 44350 | 44250 | 114 |
| 486 | 20240105 | 121000 | 2499751000 | 44350 | 44300 | 44400 | 44250 | 124 |
| 487 | 20240105 | 120900 | 2494259000 | 44250 | 44300 | 44300 | 44250 | 39 |
| 488 | 20240105 | 120800 | 2492533100 | 44250 | 44300 | 44350 | 44250 | 123 |
| 489 | 20240105 | 120700 | 2487082850 | 44300 | 44350 | 44350 | 44300 | 177 |
| 490 | 20240105 | 120600 | 2479234000 | 44400 | 44350 | 44400 | 44350 | 65 |
| 491 | 20240105 | 120500 | 2476348550 | 44350 | 44300 | 44450 | 44300 | 169 |
| 492 | 20240105 | 120400 | 2468852350 | 44350 | 44350 | 44350 | 44300 | 98 |
| 493 | 20240105 | 120300 | 2464509750 | 44300 | 44300 | 44350 | 44300 | 56 |
| 494 | 20240105 | 120200 | 2462026400 | 44350 | 44400 | 44400 | 44300 | 144 |
| 495 | 20240105 | 120100 | 2455639650 | 44450 | 44350 | 44450 | 44300 | 121 |
| 496 | 20240105 | 120000 | 2450272600 | 44350 | 44300 | 44350 | 44300 | 137 |
| 497 | 20240105 | 115900 | 2444199100 | 44350 | 44400 | 44450 | 44300 | 99 |
| 498 | 20240105 | 115800 | 2439805350 | 44400 | 44300 | 44450 | 44250 | 197 |
| 499 | 20240105 | 115700 | 2431072000 | 44300 | 44250 | 44300 | 44250 | 42 |
| 500 | 20240105 | 115600 | 2429212300 | 44400 | 44300 | 44400 | 44250 | 119 |
| 501 | 20240105 | 115500 | 2423942750 | 44300 | 44250 | 44400 | 44250 | 42 |
| 502 | 20240105 | 115400 | 2422081150 | 44400 | 44250 | 44400 | 44250 | 176 |
| 503 | 20240105 | 115300 | 2414278450 | 44300 | 44250 | 44350 | 44250 | 131 |
| 504 | 20240105 | 115200 | 2408476450 | 44250 | 44350 | 44350 | 44250 | 20 |
| 505 | 20240105 | 115100 | 2407590650 | 44400 | 44300 | 44400 | 44300 | 162 |
| 506 | 20240105 | 115000 | 2400406950 | 44250 | 44350 | 44350 | 44250 | 81 |
| 507 | 20240105 | 114900 | 2396822000 | 44350 | 44300 | 44350 | 44250 | 137 |
| 508 | 20240105 | 114800 | 2390754050 | 44350 | 44300 | 44350 | 44300 | 7 |
| 509 | 20240105 | 114700 | 2390443750 | 44250 | 44300 | 44400 | 44250 | 126 |
| 510 | 20240105 | 114600 | 2384861300 | 44350 | 44300 | 44400 | 44300 | 86 |
| 511 | 20240105 | 114500 | 2381046900 | 44300 | 44300 | 44350 | 44300 | 56 |
| 512 | 20240105 | 114400 | 2378566050 | 44350 | 44300 | 44400 | 44300 | 156 |
| 513 | 20240105 | 114300 | 2371647900 | 44300 | 44350 | 44350 | 44300 | 50 |
| 514 | 20240105 | 114200 | 2369432100 | 44300 | 44350 | 44400 | 44300 | 128 |
| 515 | 20240105 | 114100 | 2363756700 | 44300 | 44300 | 44450 | 44300 | 52 |
| 516 | 20240105 | 114000 | 2361451050 | 44450 | 44300 | 44450 | 44300 | 123 |
| 517 | 20240105 | 113900 | 2355995600 | 44300 | 44300 | 44350 | 44300 | 112 |
| 518 | 20240105 | 113800 | 2351030750 | 44300 | 44350 | 44350 | 44300 | 79 |
| 519 | 20240105 | 113700 | 2347527150 | 44400 | 44400 | 44400 | 44350 | 73 |
| 520 | 20240105 | 113600 | 2344286100 | 44400 | 44400 | 44450 | 44350 | 185 |
| 521 | 20240105 | 113500 | 2336075000 | 44450 | 44450 | 44450 | 44400 | 121 |
| 522 | 20240105 | 113400 | 2330699000 | 44450 | 44400 | 44450 | 44400 | 73 |
| 523 | 20240105 | 113300 | 2327457200 | 44400 | 44350 | 44400 | 44350 | 106 |
| 524 | 20240105 | 113200 | 2322756050 | 44350 | 44350 | 44400 | 44300 | 156 |
| 525 | 20240105 | 113100 | 2315839400 | 44350 | 44350 | 44350 | 44300 | 28 |
| 526 | 20240105 | 113000 | 2314597700 | 44300 | 44300 | 44400 | 44300 | 107 |
| 527 | 20240105 | 112900 | 2309852200 | 44300 | 44350 | 44400 | 44300 | 119 |
| 528 | 20240105 | 112800 | 2304573650 | 44400 | 44350 | 44400 | 44350 | 178 |
| 529 | 20240105 | 112700 | 2296673850 | 44300 | 44250 | 44400 | 44250 | 149 |
| 530 | 20240105 | 112600 | 2290073550 | 44300 | 44300 | 44350 | 44250 | 111 |
| 531 | 20240105 | 112500 | 2285156300 | 44300 | 44300 | 44350 | 44300 | 85 |
| 532 | 20240105 | 112400 | 2281387150 | 44300 | 44300 | 44350 | 44300 | 69 |
| 533 | 20240105 | 112300 | 2278330400 | 44300 | 44250 | 44350 | 44250 | 169 |
| 534 | 20240105 | 112200 | 2270843150 | 44300 | 44300 | 44300 | 44250 | 54 |
| 535 | 20240105 | 112100 | 2268451700 | 44300 | 44300 | 44350 | 44250 | 112 |
| 536 | 20240105 | 112000 | 2263490000 | 44350 | 44300 | 44350 | 44300 | 142 |
| 537 | 20240105 | 111900 | 2257196600 | 44300 | 44300 | 44300 | 44250 | 79 |
| 538 | 20240105 | 111800 | 2253698050 | 44250 | 44350 | 44400 | 44250 | 89 |
| 539 | 20240105 | 111700 | 2249752400 | 44300 | 44300 | 44350 | 44250 | 157 |
| 540 | 20240105 | 111600 | 2242797400 | 44300 | 44300 | 44400 | 44300 | 100 |
| 541 | 20240105 | 111500 | 2238360100 | 44300 | 44350 | 44350 | 44300 | 94 |
| 542 | 20240105 | 111400 | 2234194950 | 44350 | 44300 | 44350 | 44300 | 96 |
| 543 | 20240105 | 111300 | 2229939400 | 44300 | 44350 | 44400 | 44300 | 94 |
| 544 | 20240105 | 111200 | 2225769900 | 44300 | 44400 | 44400 | 44250 | 120 |
| 545 | 20240105 | 111100 | 2220447200 | 44400 | 44400 | 44450 | 44250 | 307 |
| 546 | 20240105 | 111000 | 2206822850 | 44400 | 44450 | 44450 | 44400 | 34 |
| 547 | 20240105 | 110900 | 2205313150 | 44450 | 44400 | 44450 | 44400 | 278 |
| 548 | 20240105 | 110800 | 2192963850 | 44450 | 44450 | 44550 | 44400 | 87 |
| 549 | 20240105 | 110700 | 2189096150 | 44400 | 44400 | 44450 | 44400 | 95 |
| 550 | 20240105 | 110600 | 2184873550 | 44450 | 44300 | 44550 | 44250 | 2627 |
| 551 | 20240105 | 110500 | 2068460300 | 44200 | 44200 | 44300 | 44200 | 2227 |
| 552 | 20240105 | 110400 | 1969917600 | 44250 | 44250 | 44250 | 44200 | 123 |
| 553 | 20240105 | 110300 | 1964476950 | 44250 | 44200 | 44250 | 44200 | 62 |
| 554 | 20240105 | 110200 | 1961735900 | 44250 | 44200 | 44250 | 44200 | 166 |
| 555 | 20240105 | 110100 | 1954395050 | 44200 | 44250 | 44250 | 44200 | 80 |
| 556 | 20240105 | 110000 | 1950856400 | 44200 | 44250 | 44250 | 44200 | 108 |
| 557 | 20240105 | 105900 | 1946082550 | 44200 | 44200 | 44250 | 44200 | 120 |
| 558 | 20240105 | 105800 | 1940776200 | 44200 | 44200 | 44200 | 44200 | 91 |
| 559 | 20240105 | 105700 | 1936754000 | 44200 | 44200 | 44250 | 44150 | 555 |
| 560 | 20240105 | 105600 | 1912221300 | 44200 | 44150 | 44200 | 44150 | 60 |
| 561 | 20240105 | 105500 | 1909569550 | 44150 | 44200 | 44200 | 44150 | 125 |
| 562 | 20240105 | 105400 | 1904048000 | 44150 | 44150 | 44200 | 44150 | 122 |
| 563 | 20240105 | 105300 | 1898659150 | 44150 | 44150 | 44200 | 44150 | 26 |
| 564 | 20240105 | 105200 | 1897511050 | 44150 | 44150 | 44200 | 44150 | 507 |
| 565 | 20240105 | 105100 | 1875123700 | 44150 | 44100 | 44200 | 44100 | 59 |
| 566 | 20240105 | 105000 | 1872519100 | 44100 | 44150 | 44200 | 44100 | 264 |
| 567 | 20240105 | 104900 | 1860860950 | 44100 | 44200 | 44200 | 44100 | 1349 |
| 568 | 20240105 | 104800 | 1801251050 | 44250 | 44150 | 44250 | 44150 | 2631 |
| 569 | 20240105 | 104700 | 1684984700 | 44150 | 44200 | 44200 | 44150 | 118 |
| 570 | 20240105 | 104600 | 1679771250 | 44150 | 44150 | 44250 | 44150 | 155 |
| 571 | 20240105 | 104500 | 1672922200 | 44150 | 44250 | 44300 | 44150 | 1460 |
| 572 | 20240105 | 104400 | 1608366800 | 44200 | 44300 | 44300 | 44200 | 324 |
| 573 | 20240105 | 104300 | 1594035500 | 44250 | 44300 | 44350 | 44250 | 137 |
| 574 | 20240105 | 104200 | 1587967350 | 44300 | 44350 | 44400 | 44300 | 70 |
| 575 | 20240105 | 104100 | 1584861650 | 44250 | 44350 | 44400 | 44250 | 463 |
| 576 | 20240105 | 104000 | 1564342400 | 44350 | 44200 | 44600 | 44150 | 4729 |
| 577 | 20240105 | 103900 | 1355116450 | 44150 | 44150 | 44200 | 44150 | 130 |
| 578 | 20240105 | 103800 | 1349375950 | 44150 | 44150 | 44200 | 44150 | 171 |
| 579 | 20240105 | 103700 | 1341823700 | 44200 | 44150 | 44200 | 44150 | 90 |
| 580 | 20240105 | 103600 | 1337848200 | 44200 | 44150 | 44200 | 44150 | 116 |
| 581 | 20240105 | 103500 | 1332724200 | 44150 | 44150 | 44200 | 44100 | 624 |
| 582 | 20240105 | 103400 | 1305174600 | 44150 | 44100 | 44150 | 44100 | 92 |
| 583 | 20240105 | 103300 | 1301116900 | 44100 | 44100 | 44150 | 44100 | 150 |
| 584 | 20240105 | 103200 | 1294497150 | 44100 | 44150 | 44150 | 44100 | 39 |
| 585 | 20240105 | 103100 | 1292776600 | 44150 | 44150 | 44150 | 44100 | 264 |
| 586 | 20240105 | 103000 | 1281124650 | 44100 | 44150 | 44150 | 44100 | 77 |
| 587 | 20240105 | 102900 | 1277727900 | 44150 | 44100 | 44150 | 44100 | 115 |
| 588 | 20240105 | 102800 | 1272653700 | 44150 | 44150 | 44150 | 44100 | 111 |
| 589 | 20240105 | 102700 | 1267758300 | 44100 | 44100 | 44100 | 44100 | 72 |
| 590 | 20240105 | 102600 | 1264583100 | 44100 | 44150 | 44150 | 44100 | 49 |
| 591 | 20240105 | 102500 | 1262421100 | 44100 | 44100 | 44150 | 44100 | 109 |
| 592 | 20240105 | 102400 | 1257612800 | 44150 | 44100 | 44150 | 44100 | 89 |
| 593 | 20240105 | 102300 | 1253685350 | 44100 | 44200 | 44200 | 44100 | 244 |
| 594 | 20240105 | 102200 | 1242913300 | 44200 | 44150 | 44200 | 44150 | 163 |
| 595 | 20240105 | 102100 | 1235716750 | 44150 | 44100 | 44150 | 44100 | 271 |
| 596 | 20240105 | 102000 | 1223754800 | 44100 | 44100 | 44150 | 44100 | 40 |
| 597 | 20240105 | 101900 | 1221990500 | 44150 | 44100 | 44150 | 44100 | 59 |
| 598 | 20240105 | 101800 | 1219388450 | 44100 | 44100 | 44150 | 44100 | 105 |
| 599 | 20240105 | 101700 | 1214757700 | 44150 | 44150 | 44150 | 44100 | 34 |
| 600 | 20240105 | 101600 | 1213257000 | 44150 | 44150 | 44150 | 44100 | 84 |
| 601 | 20240105 | 101500 | 1209551750 | 44100 | 44100 | 44150 | 44100 | 60 |
| 602 | 20240105 | 101400 | 1206905700 | 44150 | 44150 | 44150 | 44100 | 72 |
| 603 | 20240105 | 101300 | 1203730300 | 44150 | 44150 | 44150 | 44100 | 58 |
| 604 | 20240105 | 101200 | 1201171500 | 44100 | 44050 | 44100 | 44050 | 671 |
| 605 | 20240105 | 101100 | 1171610750 | 44000 | 44050 | 44050 | 44000 | 714 |
| 606 | 20240105 | 101000 | 1140162350 | 44050 | 44100 | 44100 | 44050 | 63 |
| 607 | 20240105 | 100900 | 1137387100 | 44050 | 44100 | 44100 | 44000 | 102 |
| 608 | 20240105 | 100800 | 1132890450 | 44050 | 44050 | 44100 | 44000 | 334 |
| 609 | 20240105 | 100700 | 1118175200 | 44000 | 44000 | 44050 | 44000 | 80 |
| 610 | 20240105 | 100600 | 1114655050 | 44050 | 44050 | 44050 | 44000 | 39 |
| 611 | 20240105 | 100500 | 1112937500 | 44000 | 44000 | 44050 | 44000 | 76 |
| 612 | 20240105 | 100400 | 1109593050 | 44050 | 44050 | 44050 | 44000 | 314 |
| 613 | 20240105 | 100300 | 1095764000 | 44000 | 44050 | 44050 | 44000 | 95 |
| 614 | 20240105 | 100200 | 1091580650 | 44050 | 44050 | 44050 | 44000 | 188 |
| 615 | 20240105 | 100100 | 1083302450 | 44050 | 44050 | 44050 | 44000 | 84 |
| 616 | 20240105 | 100000 | 1079606050 | 44000 | 44050 | 44050 | 44000 | 988 |
| 617 | 20240105 | 095900 | 1036085300 | 44100 | 44000 | 44100 | 44000 | 202 |
| 618 | 20240105 | 095800 | 1027187600 | 44000 | 44000 | 44000 | 43950 | 546 |
| 619 | 20240105 | 095700 | 1003166400 | 44000 | 44000 | 44000 | 43950 | 144 |
| 620 | 20240105 | 095600 | 996832450 | 43950 | 44000 | 44000 | 43950 | 610 |
| 621 | 20240105 | 095500 | 969993500 | 44000 | 44000 | 44050 | 44000 | 735 |
| 622 | 20240105 | 095400 | 937653250 | 44050 | 44000 | 44050 | 44000 | 164 |
| 623 | 20240105 | 095300 | 930432050 | 44050 | 44050 | 44050 | 44000 | 24 |
| 624 | 20240105 | 095200 | 929375700 | 44000 | 44050 | 44050 | 44000 | 316 |
| 625 | 20240105 | 095100 | 915460150 | 44050 | 44100 | 44100 | 44050 | 858 |
| 626 | 20240105 | 095000 | 877664950 | 44050 | 44150 | 44150 | 44050 | 1227 |
| 627 | 20240105 | 094900 | 823554250 | 44150 | 44150 | 44150 | 44100 | 105 |
| 628 | 20240105 | 094800 | 818923550 | 44150 | 44100 | 44150 | 44100 | 138 |
| 629 | 20240105 | 094700 | 812832550 | 44100 | 44150 | 44150 | 44100 | 43 |
| 630 | 20240105 | 094600 | 810935600 | 44100 | 44100 | 44150 | 44100 | 57 |
| 631 | 20240105 | 094500 | 808421700 | 44100 | 44150 | 44150 | 44100 | 102 |
| 632 | 20240105 | 094400 | 803923450 | 44150 | 44150 | 44200 | 44150 | 148 |
| 633 | 20240105 | 094300 | 797388950 | 44150 | 44150 | 44150 | 44150 | 35 |
| 634 | 20240105 | 094200 | 795843700 | 44150 | 44200 | 44200 | 44150 | 39 |
| 635 | 20240105 | 094100 | 794121200 | 44200 | 44100 | 44200 | 44100 | 128 |
| 636 | 20240105 | 094000 | 788470950 | 44150 | 44100 | 44150 | 44100 | 200 |
| 637 | 20240105 | 093900 | 779641100 | 44100 | 44100 | 44150 | 44100 | 29 |
| 638 | 20240105 | 093800 | 778362050 | 44150 | 44200 | 44200 | 44150 | 329 |
| 639 | 20240105 | 093700 | 763832350 | 44200 | 44150 | 44200 | 44100 | 536 |
| 640 | 20240105 | 093600 | 740168850 | 44150 | 44100 | 44150 | 44100 | 515 |
| 641 | 20240105 | 093500 | 717456850 | 44100 | 44050 | 44100 | 44050 | 14 |
| 642 | 20240105 | 093400 | 716840050 | 44100 | 44150 | 44150 | 44100 | 1225 |
| 643 | 20240105 | 093300 | 662817250 | 44150 | 44150 | 44150 | 44100 | 59 |
| 644 | 20240105 | 093200 | 660213000 | 44150 | 44150 | 44150 | 44000 | 89 |
| 645 | 20240105 | 093100 | 656288200 | 44000 | 44100 | 44150 | 44000 | 1705 |
| 646 | 20240105 | 093000 | 581132500 | 44100 | 43850 | 44100 | 43850 | 1630 |
| 647 | 20240105 | 092900 | 509334100 | 43900 | 43900 | 43900 | 43850 | 227 |
| 648 | 20240105 | 092800 | 499370350 | 43900 | 43900 | 43900 | 43900 | 91 |
| 649 | 20240105 | 092700 | 495375450 | 43850 | 43900 | 43900 | 43850 | 306 |
| 650 | 20240105 | 092600 | 481942650 | 43900 | 43850 | 43900 | 43850 | 78 |
| 651 | 20240105 | 092500 | 478519850 | 43850 | 43850 | 43900 | 43850 | 147 |
| 652 | 20240105 | 092400 | 472069450 | 43900 | 43900 | 43900 | 43850 | 199 |
| 653 | 20240105 | 092300 | 463339600 | 43900 | 43850 | 43900 | 43850 | 39 |
| 654 | 20240105 | 092200 | 461628450 | 43900 | 43850 | 43900 | 43850 | 134 |
| 655 | 20240105 | 092100 | 455749850 | 43850 | 43900 | 43900 | 43850 | 53 |
| 656 | 20240105 | 092000 | 453423900 | 43900 | 43900 | 43900 | 43850 | 62 |
| 657 | 20240105 | 091900 | 450703800 | 43850 | 43850 | 43900 | 43850 | 40 |
| 658 | 20240105 | 091800 | 448949650 | 43850 | 43900 | 43950 | 43850 | 326 |
| 659 | 20240105 | 091700 | 434638250 | 43900 | 43900 | 43900 | 43850 | 25 |
| 660 | 20240105 | 091600 | 433541600 | 43900 | 43950 | 44000 | 43900 | 163 |
| 661 | 20240105 | 091500 | 426379850 | 43900 | 43850 | 43950 | 43850 | 503 |
| 662 | 20240105 | 091400 | 404297150 | 43850 | 43900 | 43900 | 43850 | 16 |
| 663 | 20240105 | 091300 | 403595100 | 43900 | 43900 | 43900 | 43850 | 545 |
| 664 | 20240105 | 091200 | 379678400 | 43900 | 43900 | 43900 | 43850 | 25 |
| 665 | 20240105 | 091100 | 378580950 | 43850 | 43900 | 43900 | 43850 | 200 |
| 666 | 20240105 | 091000 | 369809550 | 43850 | 43900 | 43900 | 43850 | 36 |
| 667 | 20240105 | 090900 | 368229400 | 43900 | 43950 | 43950 | 43850 | 538 |
| 668 | 20240105 | 090800 | 344627200 | 43900 | 44100 | 44100 | 43900 | 3011 |
| 669 | 20240105 | 090700 | 212143350 | 44100 | 44150 | 44150 | 44100 | 818 |
| 670 | 20240105 | 090600 | 176068150 | 44150 | 44150 | 44150 | 44150 | 9 |
| 671 | 20240105 | 090500 | 175670800 | 44100 | 44100 | 44100 | 44100 | 379 |
| 672 | 20240105 | 090400 | 158956900 | 44100 | 44100 | 44100 | 44000 | 341 |
| 673 | 20240105 | 090300 | 143946850 | 44150 | 43950 | 44200 | 43950 | 74 |
| 674 | 20240105 | 090200 | 140686450 | 43950 | 43900 | 44000 | 43850 | 443 |
| 675 | 20240105 | 090100 | 121231550 | 43850 | 43900 | 43900 | 43850 | 655 |
| 676 | 20240105 | 090000 | 92493100 | 44100 | 44250 | 44250 | 43900 | 2098 |