36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 201800 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 11339 |
| 3 | 20240104 | 201700 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 4 | 20240104 | 201600 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 5 | 20240104 | 201500 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 6 | 20240104 | 201400 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 7 | 20240104 | 201300 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 8 | 20240104 | 201200 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 9 | 20240104 | 201100 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 10 | 20240104 | 201000 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 11 | 20240104 | 200900 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 12 | 20240104 | 200800 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 13 | 20240104 | 200700 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 14 | 20240104 | 200600 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 15 | 20240104 | 200500 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 16 | 20240104 | 200400 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 17 | 20240104 | 200300 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 18 | 20240104 | 200200 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 19 | 20240104 | 200100 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 20 | 20240104 | 200000 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 21 | 20240104 | 195900 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 22 | 20240104 | 195800 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 23 | 20240104 | 195700 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 24 | 20240104 | 195600 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 25 | 20240104 | 195500 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 26 | 20240104 | 195400 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 27 | 20240104 | 195300 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 28 | 20240104 | 195200 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 29 | 20240104 | 195100 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 30 | 20240104 | 195000 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 31 | 20240104 | 194900 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 32 | 20240104 | 194800 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 11339 |
| 33 | 20240104 | 194700 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 34 | 20240104 | 194600 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 35 | 20240104 | 194500 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 36 | 20240104 | 194400 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 37 | 20240104 | 194300 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 38 | 20240104 | 194200 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 39 | 20240104 | 194100 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 40 | 20240104 | 194000 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 41 | 20240104 | 193900 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 42 | 20240104 | 193800 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 43 | 20240104 | 193700 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 44 | 20240104 | 193600 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 45 | 20240104 | 193500 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 46 | 20240104 | 193400 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 47 | 20240104 | 193300 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 48 | 20240104 | 193200 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 49 | 20240104 | 193100 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 50 | 20240104 | 193000 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 51 | 20240104 | 192900 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 52 | 20240104 | 192800 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 53 | 20240104 | 192700 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 54 | 20240104 | 192600 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 55 | 20240104 | 192500 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 56 | 20240104 | 192400 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 57 | 20240104 | 192300 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 58 | 20240104 | 192200 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 59 | 20240104 | 192100 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 60 | 20240104 | 192000 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 61 | 20240104 | 191900 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 62 | 20240104 | 191800 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 11339 |
| 63 | 20240104 | 191700 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 64 | 20240104 | 191600 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 65 | 20240104 | 191500 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 66 | 20240104 | 191400 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 67 | 20240104 | 191300 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 68 | 20240104 | 191200 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 69 | 20240104 | 191100 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 70 | 20240104 | 191000 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 71 | 20240104 | 190900 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 72 | 20240104 | 190800 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 73 | 20240104 | 190700 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 74 | 20240104 | 190600 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 75 | 20240104 | 190500 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 76 | 20240104 | 190400 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 77 | 20240104 | 190300 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 78 | 20240104 | 190200 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 79 | 20240104 | 190100 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 80 | 20240104 | 190000 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 81 | 20240104 | 185900 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 82 | 20240104 | 185800 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 83 | 20240104 | 185700 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 84 | 20240104 | 185600 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 85 | 20240104 | 185500 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 86 | 20240104 | 185400 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 87 | 20240104 | 185300 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 88 | 20240104 | 185200 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 89 | 20240104 | 185100 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 90 | 20240104 | 185000 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 91 | 20240104 | 184900 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 92 | 20240104 | 184800 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 11339 |
| 93 | 20240104 | 184700 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 94 | 20240104 | 184600 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 95 | 20240104 | 184500 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 96 | 20240104 | 184400 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 97 | 20240104 | 184300 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 98 | 20240104 | 184200 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 99 | 20240104 | 184100 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 100 | 20240104 | 184000 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 101 | 20240104 | 183900 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 102 | 20240104 | 183800 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 103 | 20240104 | 183700 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 104 | 20240104 | 183600 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 105 | 20240104 | 183500 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 106 | 20240104 | 183400 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 107 | 20240104 | 183300 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 108 | 20240104 | 183200 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 109 | 20240104 | 183100 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 110 | 20240104 | 183000 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 111 | 20240104 | 182900 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 112 | 20240104 | 182800 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 113 | 20240104 | 182700 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 114 | 20240104 | 182600 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 115 | 20240104 | 182500 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 116 | 20240104 | 182400 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 117 | 20240104 | 182300 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 118 | 20240104 | 182200 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 119 | 20240104 | 182100 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 120 | 20240104 | 182000 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 121 | 20240104 | 181900 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 122 | 20240104 | 181800 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 11339 |
| 123 | 20240104 | 181700 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 124 | 20240104 | 181600 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 125 | 20240104 | 181500 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 126 | 20240104 | 181400 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 127 | 20240104 | 181300 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 128 | 20240104 | 181200 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 129 | 20240104 | 181100 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 130 | 20240104 | 181000 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 131 | 20240104 | 180900 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 132 | 20240104 | 180800 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 133 | 20240104 | 180700 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 134 | 20240104 | 180600 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 135 | 20240104 | 180500 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 136 | 20240104 | 180400 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 137 | 20240104 | 180300 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 138 | 20240104 | 180200 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 139 | 20240104 | 180100 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 140 | 20240104 | 180000 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 141 | 20240104 | 175900 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 142 | 20240104 | 175800 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 143 | 20240104 | 175700 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 144 | 20240104 | 175600 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 145 | 20240104 | 175500 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 146 | 20240104 | 175400 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 147 | 20240104 | 175300 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 148 | 20240104 | 175200 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 149 | 20240104 | 175100 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 150 | 20240104 | 175000 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 151 | 20240104 | 174900 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 152 | 20240104 | 174800 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 11339 |
| 153 | 20240104 | 174700 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 154 | 20240104 | 174600 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 155 | 20240104 | 174500 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 156 | 20240104 | 174400 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 157 | 20240104 | 174300 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 158 | 20240104 | 174200 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 159 | 20240104 | 174100 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 160 | 20240104 | 174000 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 161 | 20240104 | 173900 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 162 | 20240104 | 173800 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 163 | 20240104 | 173700 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 164 | 20240104 | 173600 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 165 | 20240104 | 173500 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 166 | 20240104 | 173400 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 167 | 20240104 | 173300 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 168 | 20240104 | 173200 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 169 | 20240104 | 173100 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 170 | 20240104 | 173000 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 171 | 20240104 | 172900 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 172 | 20240104 | 172800 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 173 | 20240104 | 172700 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 174 | 20240104 | 172600 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 175 | 20240104 | 172500 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 176 | 20240104 | 172400 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 177 | 20240104 | 172300 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 178 | 20240104 | 172200 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 179 | 20240104 | 172100 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 180 | 20240104 | 172000 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 181 | 20240104 | 171900 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 182 | 20240104 | 171800 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 11339 |
| 183 | 20240104 | 171700 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 184 | 20240104 | 171600 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 185 | 20240104 | 171500 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 186 | 20240104 | 171400 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 187 | 20240104 | 171300 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 188 | 20240104 | 171200 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 189 | 20240104 | 171100 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 190 | 20240104 | 171000 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 191 | 20240104 | 170900 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 192 | 20240104 | 170800 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 193 | 20240104 | 170700 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 194 | 20240104 | 170600 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 195 | 20240104 | 170500 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 196 | 20240104 | 170400 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 197 | 20240104 | 170300 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 198 | 20240104 | 170200 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 199 | 20240104 | 170100 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 200 | 20240104 | 170000 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 201 | 20240104 | 165900 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 202 | 20240104 | 165800 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 203 | 20240104 | 165700 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 204 | 20240104 | 165600 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 205 | 20240104 | 165500 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 206 | 20240104 | 165400 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 207 | 20240104 | 165300 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 208 | 20240104 | 165200 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 209 | 20240104 | 165100 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 210 | 20240104 | 165000 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 211 | 20240104 | 164900 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 212 | 20240104 | 164800 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 11339 |
| 213 | 20240104 | 164700 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 214 | 20240104 | 164600 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 215 | 20240104 | 164500 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 216 | 20240104 | 164400 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 217 | 20240104 | 164300 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 218 | 20240104 | 164200 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 219 | 20240104 | 164100 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 220 | 20240104 | 164000 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 221 | 20240104 | 163900 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 222 | 20240104 | 163800 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 223 | 20240104 | 163700 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 224 | 20240104 | 163600 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 225 | 20240104 | 163500 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 226 | 20240104 | 163400 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 227 | 20240104 | 163300 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 228 | 20240104 | 163200 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 229 | 20240104 | 163100 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 230 | 20240104 | 163000 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 231 | 20240104 | 162900 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 232 | 20240104 | 162800 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 233 | 20240104 | 162700 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 234 | 20240104 | 162600 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 235 | 20240104 | 162500 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 236 | 20240104 | 162400 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 237 | 20240104 | 162300 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 238 | 20240104 | 162200 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 239 | 20240104 | 162100 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 240 | 20240104 | 162000 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 241 | 20240104 | 161900 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 242 | 20240104 | 161800 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 11339 |
| 243 | 20240104 | 161700 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 244 | 20240104 | 161600 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 245 | 20240104 | 161500 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 246 | 20240104 | 161400 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 247 | 20240104 | 161300 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 248 | 20240104 | 161200 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 249 | 20240104 | 161100 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 250 | 20240104 | 161000 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 251 | 20240104 | 160900 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 252 | 20240104 | 160800 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 253 | 20240104 | 160700 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 254 | 20240104 | 160600 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 255 | 20240104 | 160500 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 256 | 20240104 | 160400 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 257 | 20240104 | 160300 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 258 | 20240104 | 160200 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 259 | 20240104 | 160100 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 260 | 20240104 | 160000 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 261 | 20240104 | 155900 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 262 | 20240104 | 155800 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 263 | 20240104 | 155700 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 264 | 20240104 | 155600 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 265 | 20240104 | 155500 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 266 | 20240104 | 155400 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 267 | 20240104 | 155300 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 268 | 20240104 | 155200 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 269 | 20240104 | 155100 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 270 | 20240104 | 155000 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 271 | 20240104 | 154900 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 272 | 20240104 | 154800 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 11339 |
| 273 | 20240104 | 154700 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 274 | 20240104 | 154600 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 275 | 20240104 | 154500 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 276 | 20240104 | 154400 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 277 | 20240104 | 154300 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 278 | 20240104 | 154200 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 279 | 20240104 | 154100 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 280 | 20240104 | 154000 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 281 | 20240104 | 153900 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 282 | 20240104 | 153800 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 283 | 20240104 | 153700 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 284 | 20240104 | 153600 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 285 | 20240104 | 153500 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 286 | 20240104 | 153400 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 287 | 20240104 | 153300 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 288 | 20240104 | 153200 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 289 | 20240104 | 153100 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 290 | 20240104 | 153000 | 10424280650 | 46300 | 46300 | 46300 | 46300 | 11339 |
| 291 | 20240104 | 152900 | 9899284950 | 46300 | 46300 | 46300 | 46300 | 0 |
| 292 | 20240104 | 152800 | 9899284950 | 46300 | 46300 | 46300 | 46300 | 0 |
| 293 | 20240104 | 152700 | 9899284950 | 46300 | 46300 | 46300 | 46300 | 0 |
| 294 | 20240104 | 152600 | 9899284950 | 46300 | 46300 | 46300 | 46300 | 0 |
| 295 | 20240104 | 152500 | 9899284950 | 46300 | 46300 | 46300 | 46300 | 0 |
| 296 | 20240104 | 152400 | 9899284950 | 46300 | 46300 | 46300 | 46300 | 0 |
| 297 | 20240104 | 152300 | 9899284950 | 46300 | 46300 | 46300 | 46300 | 0 |
| 298 | 20240104 | 152200 | 9899284950 | 46300 | 46300 | 46300 | 46300 | 0 |
| 299 | 20240104 | 152100 | 9899284950 | 46300 | 46300 | 46300 | 46300 | 0 |
| 300 | 20240104 | 152000 | 9899284950 | 46300 | 46300 | 46300 | 46300 | 0 |
| 301 | 20240104 | 151900 | 9899284950 | 46300 | 46300 | 46350 | 46300 | 1369 |
| 302 | 20240104 | 151800 | 9835886300 | 46300 | 46400 | 46400 | 46300 | 4283 |
| 303 | 20240104 | 151700 | 9637388350 | 46350 | 46350 | 46450 | 46350 | 1151 |
| 304 | 20240104 | 151600 | 9584005100 | 46350 | 46400 | 46450 | 46350 | 831 |
| 305 | 20240104 | 151500 | 9545445950 | 46400 | 46450 | 46450 | 46350 | 1024 |
| 306 | 20240104 | 151400 | 9497953600 | 46400 | 46400 | 46450 | 46350 | 1442 |
| 307 | 20240104 | 151300 | 9431052700 | 46400 | 46450 | 46450 | 46400 | 2434 |
| 308 | 20240104 | 151200 | 9318108650 | 46450 | 46450 | 46450 | 46400 | 80 |
| 309 | 20240104 | 151100 | 9314395750 | 46450 | 46400 | 46450 | 46400 | 149 |
| 310 | 20240104 | 151000 | 9307476150 | 46450 | 46400 | 46450 | 46400 | 91 |
| 311 | 20240104 | 150900 | 9303252750 | 46450 | 46450 | 46450 | 46400 | 316 |
| 312 | 20240104 | 150800 | 9288582550 | 46450 | 46450 | 46450 | 46450 | 105 |
| 313 | 20240104 | 150700 | 9283705300 | 46450 | 46450 | 46450 | 46400 | 184 |
| 314 | 20240104 | 150600 | 9275160000 | 46400 | 46400 | 46400 | 46350 | 1330 |
| 315 | 20240104 | 150500 | 9213452250 | 46400 | 46450 | 46450 | 46400 | 1149 |
| 316 | 20240104 | 150400 | 9160137450 | 46400 | 46400 | 46450 | 46400 | 385 |
| 317 | 20240104 | 150300 | 9142272150 | 46450 | 46450 | 46450 | 46450 | 64 |
| 318 | 20240104 | 150200 | 9139299350 | 46450 | 46450 | 46450 | 46400 | 156 |
| 319 | 20240104 | 150100 | 9132053400 | 46450 | 46450 | 46450 | 46400 | 494 |
| 320 | 20240104 | 150000 | 9109125350 | 46450 | 46450 | 46450 | 46400 | 102 |
| 321 | 20240104 | 145900 | 9104387500 | 46450 | 46400 | 46450 | 46400 | 241 |
| 322 | 20240104 | 145800 | 9093194750 | 46450 | 46450 | 46450 | 46400 | 208 |
| 323 | 20240104 | 145700 | 9083533200 | 46450 | 46450 | 46450 | 46400 | 172 |
| 324 | 20240104 | 145600 | 9075549050 | 46450 | 46400 | 46450 | 46400 | 219 |
| 325 | 20240104 | 145500 | 9065387400 | 46400 | 46450 | 46450 | 46350 | 74 |
| 326 | 20240104 | 145400 | 9061956750 | 46350 | 46400 | 46450 | 46350 | 1920 |
| 327 | 20240104 | 145300 | 8972868550 | 46350 | 46400 | 46400 | 46350 | 316 |
| 328 | 20240104 | 145200 | 8958221900 | 46400 | 46350 | 46400 | 46350 | 61 |
| 329 | 20240104 | 145100 | 8955394400 | 46300 | 46350 | 46400 | 46300 | 1287 |
| 330 | 20240104 | 145000 | 8895742250 | 46350 | 46400 | 46400 | 46350 | 214 |
| 331 | 20240104 | 144900 | 8885819400 | 46400 | 46400 | 46400 | 46350 | 1431 |
| 332 | 20240104 | 144800 | 8819430650 | 46400 | 46400 | 46450 | 46400 | 231 |
| 333 | 20240104 | 144700 | 8808712100 | 46450 | 46450 | 46450 | 46400 | 83 |
| 334 | 20240104 | 144600 | 8804857800 | 46450 | 46450 | 46450 | 46400 | 1074 |
| 335 | 20240104 | 144500 | 8755022600 | 46400 | 46500 | 46500 | 46400 | 3806 |
| 336 | 20240104 | 144400 | 8578260850 | 46500 | 46500 | 46500 | 46500 | 67 |
| 337 | 20240104 | 144300 | 8575145350 | 46500 | 46500 | 46500 | 46450 | 215 |
| 338 | 20240104 | 144200 | 8565155400 | 46500 | 46550 | 46550 | 46450 | 2480 |
| 339 | 20240104 | 144100 | 8449850050 | 46550 | 46550 | 46550 | 46550 | 130 |
| 340 | 20240104 | 144000 | 8443798550 | 46550 | 46550 | 46550 | 46500 | 1134 |
| 341 | 20240104 | 143900 | 8391059050 | 46550 | 46500 | 46550 | 46500 | 18 |
| 342 | 20240104 | 143800 | 8390221850 | 46500 | 46550 | 46550 | 46500 | 107 |
| 343 | 20240104 | 143700 | 8385244200 | 46550 | 46550 | 46550 | 46500 | 21 |
| 344 | 20240104 | 143600 | 8384267150 | 46550 | 46550 | 46550 | 46550 | 157 |
| 345 | 20240104 | 143500 | 8376958800 | 46550 | 46550 | 46550 | 46500 | 172 |
| 346 | 20240104 | 143400 | 8368959600 | 46550 | 46550 | 46550 | 46550 | 30 |
| 347 | 20240104 | 143300 | 8367563100 | 46550 | 46500 | 46550 | 46500 | 75 |
| 348 | 20240104 | 143200 | 8364074350 | 46550 | 46550 | 46550 | 46500 | 50 |
| 349 | 20240104 | 143100 | 8361747350 | 46550 | 46550 | 46550 | 46500 | 482 |
| 350 | 20240104 | 143000 | 8339331750 | 46550 | 46550 | 46550 | 46500 | 141 |
| 351 | 20240104 | 142900 | 8332773200 | 46550 | 46550 | 46550 | 46500 | 140 |
| 352 | 20240104 | 142800 | 8326258150 | 46550 | 46550 | 46550 | 46550 | 25 |
| 353 | 20240104 | 142700 | 8325094400 | 46500 | 46550 | 46550 | 46500 | 35 |
| 354 | 20240104 | 142600 | 8323466000 | 46550 | 46550 | 46550 | 46550 | 47 |
| 355 | 20240104 | 142500 | 8321278150 | 46550 | 46550 | 46550 | 46500 | 672 |
| 356 | 20240104 | 142400 | 8289996700 | 46550 | 46550 | 46550 | 46550 | 82 |
| 357 | 20240104 | 142300 | 8286179600 | 46550 | 46550 | 46550 | 46550 | 195 |
| 358 | 20240104 | 142200 | 8277102350 | 46550 | 46500 | 46550 | 46500 | 37 |
| 359 | 20240104 | 142100 | 8275381200 | 46550 | 46550 | 46550 | 46500 | 82 |
| 360 | 20240104 | 142000 | 8271565350 | 46550 | 46600 | 46600 | 46550 | 2544 |
| 361 | 20240104 | 141900 | 8153140800 | 46550 | 46600 | 46600 | 46550 | 526 |
| 362 | 20240104 | 141800 | 8128647650 | 46600 | 46600 | 46600 | 46600 | 42 |
| 363 | 20240104 | 141700 | 8126690450 | 46550 | 46550 | 46600 | 46550 | 313 |
| 364 | 20240104 | 141600 | 8112120250 | 46550 | 46550 | 46550 | 46550 | 999 |
| 365 | 20240104 | 141500 | 8065616800 | 46550 | 46550 | 46550 | 46500 | 206 |
| 366 | 20240104 | 141400 | 8056027850 | 46550 | 46550 | 46550 | 46500 | 62 |
| 367 | 20240104 | 141300 | 8053143000 | 46500 | 46550 | 46550 | 46500 | 194 |
| 368 | 20240104 | 141200 | 8044118250 | 46550 | 46500 | 46550 | 46500 | 22 |
| 369 | 20240104 | 141100 | 8043094200 | 46550 | 46550 | 46550 | 46550 | 71 |
| 370 | 20240104 | 141000 | 8039789150 | 46550 | 46600 | 46600 | 46550 | 1397 |
| 371 | 20240104 | 140900 | 7974757050 | 46550 | 46600 | 46600 | 46550 | 173 |
| 372 | 20240104 | 140800 | 7966703100 | 46600 | 46600 | 46600 | 46600 | 47 |
| 373 | 20240104 | 140700 | 7964512900 | 46600 | 46600 | 46600 | 46600 | 22 |
| 374 | 20240104 | 140600 | 7963487700 | 46550 | 46600 | 46650 | 46550 | 310 |
| 375 | 20240104 | 140500 | 7949041150 | 46600 | 46600 | 46600 | 46600 | 107 |
| 376 | 20240104 | 140400 | 7944054950 | 46600 | 46600 | 46650 | 46550 | 64 |
| 377 | 20240104 | 140300 | 7941074900 | 46600 | 46650 | 46650 | 46600 | 153 |
| 378 | 20240104 | 140200 | 7933944000 | 46650 | 46550 | 46650 | 46550 | 344 |
| 379 | 20240104 | 140100 | 7917906600 | 46650 | 46650 | 46650 | 46600 | 145 |
| 380 | 20240104 | 140000 | 7911142800 | 46650 | 46700 | 46700 | 46600 | 1164 |
| 381 | 20240104 | 135900 | 7856887150 | 46700 | 46700 | 46750 | 46700 | 98 |
| 382 | 20240104 | 135800 | 7852310400 | 46700 | 46700 | 46750 | 46700 | 85 |
| 383 | 20240104 | 135700 | 7848340700 | 46700 | 46700 | 46750 | 46700 | 754 |
| 384 | 20240104 | 135600 | 7813128850 | 46750 | 46700 | 46750 | 46700 | 35 |
| 385 | 20240104 | 135500 | 7811494150 | 46700 | 46600 | 46700 | 46600 | 778 |
| 386 | 20240104 | 135400 | 7775161650 | 46650 | 46650 | 46700 | 46600 | 2196 |
| 387 | 20240104 | 135300 | 7672679950 | 46650 | 46650 | 46650 | 46600 | 371 |
| 388 | 20240104 | 135200 | 7655381000 | 46550 | 46650 | 46650 | 46550 | 817 |
| 389 | 20240104 | 135100 | 7617305000 | 46650 | 46600 | 46650 | 46550 | 686 |
| 390 | 20240104 | 135000 | 7585315700 | 46600 | 46550 | 46600 | 46500 | 189 |
| 391 | 20240104 | 134900 | 7576515000 | 46500 | 46500 | 46500 | 46500 | 242 |
| 392 | 20240104 | 134800 | 7565262000 | 46500 | 46600 | 46600 | 46500 | 519 |
| 393 | 20240104 | 134700 | 7541102150 | 46600 | 46600 | 46600 | 46600 | 87 |
| 394 | 20240104 | 134600 | 7537047950 | 46650 | 46650 | 46650 | 46650 | 11 |
| 395 | 20240104 | 134500 | 7536534800 | 46550 | 46650 | 46650 | 46550 | 442 |
| 396 | 20240104 | 134400 | 7515923050 | 46650 | 46700 | 46700 | 46650 | 83 |
| 397 | 20240104 | 134300 | 7512049700 | 46700 | 46600 | 46700 | 46550 | 421 |
| 398 | 20240104 | 134200 | 7492415800 | 46600 | 46550 | 46600 | 46500 | 1544 |
| 399 | 20240104 | 134100 | 7420541850 | 46550 | 46550 | 46550 | 46550 | 3 |
| 400 | 20240104 | 134000 | 7420402200 | 46500 | 46500 | 46500 | 46500 | 1 |
| 401 | 20240104 | 133900 | 7420355700 | 46500 | 46500 | 46500 | 46500 | 301 |
| 402 | 20240104 | 133800 | 7406359200 | 46500 | 46500 | 46500 | 46500 | 811 |
| 403 | 20240104 | 133700 | 7368647700 | 46500 | 46500 | 46500 | 46500 | 59 |
| 404 | 20240104 | 133600 | 7365904200 | 46450 | 46500 | 46500 | 46450 | 342 |
| 405 | 20240104 | 133500 | 7350002050 | 46500 | 46450 | 46500 | 46450 | 21 |
| 406 | 20240104 | 133400 | 7349025600 | 46450 | 46450 | 46450 | 46450 | 35 |
| 407 | 20240104 | 133300 | 7347399850 | 46450 | 46500 | 46500 | 46450 | 134 |
| 408 | 20240104 | 133200 | 7341175050 | 46500 | 46500 | 46500 | 46500 | 32 |
| 409 | 20240104 | 133100 | 7339687050 | 46450 | 46450 | 46450 | 46400 | 310 |
| 410 | 20240104 | 133000 | 7325289150 | 46450 | 46450 | 46450 | 46400 | 491 |
| 411 | 20240104 | 132900 | 7302506500 | 46450 | 46500 | 46500 | 46450 | 535 |
| 412 | 20240104 | 132800 | 7277654900 | 46500 | 46500 | 46500 | 46500 | 109 |
| 413 | 20240104 | 132700 | 7272586400 | 46500 | 46500 | 46500 | 46500 | 221 |
| 414 | 20240104 | 132600 | 7262309900 | 46500 | 46450 | 46500 | 46450 | 466 |
| 415 | 20240104 | 132500 | 7240643400 | 46450 | 46500 | 46500 | 46450 | 3480 |
| 416 | 20240104 | 132400 | 7078973800 | 46500 | 46500 | 46550 | 46500 | 244 |
| 417 | 20240104 | 132300 | 7067627750 | 46550 | 46550 | 46550 | 46550 | 20 |
| 418 | 20240104 | 132200 | 7066696750 | 46500 | 46500 | 46550 | 46500 | 518 |
| 419 | 20240104 | 132100 | 7042589650 | 46500 | 46550 | 46550 | 46500 | 423 |
| 420 | 20240104 | 132000 | 7022918450 | 46550 | 46550 | 46550 | 46500 | 6041 |
| 421 | 20240104 | 131900 | 6741997850 | 46500 | 46500 | 46500 | 46500 | 1 |
| 422 | 20240104 | 131800 | 6741951350 | 46500 | 46500 | 46500 | 46500 | 0 |
| 423 | 20240104 | 131700 | 6741951350 | 46500 | 46500 | 46550 | 46500 | 221 |
| 424 | 20240104 | 131600 | 6731669800 | 46500 | 46600 | 46600 | 46500 | 1113 |
| 425 | 20240104 | 131500 | 6679880400 | 46550 | 46600 | 46600 | 46550 | 11 |
| 426 | 20240104 | 131400 | 6679367850 | 46600 | 46550 | 46600 | 46550 | 22 |
| 427 | 20240104 | 131300 | 6678342700 | 46600 | 46650 | 46650 | 46600 | 507 |
| 428 | 20240104 | 131200 | 6654716050 | 46650 | 46650 | 46650 | 46650 | 70 |
| 429 | 20240104 | 131100 | 6651450550 | 46650 | 46650 | 46650 | 46650 | 571 |
| 430 | 20240104 | 131000 | 6624813400 | 46650 | 46650 | 46650 | 46650 | 345 |
| 431 | 20240104 | 130900 | 6608719150 | 46650 | 46650 | 46650 | 46600 | 13 |
| 432 | 20240104 | 130800 | 6608112750 | 46650 | 46550 | 46650 | 46550 | 3028 |
| 433 | 20240104 | 130700 | 6467127950 | 46500 | 46500 | 46550 | 46500 | 160 |
| 434 | 20240104 | 130600 | 6459683000 | 46500 | 46550 | 46550 | 46500 | 30 |
| 435 | 20240104 | 130500 | 6458287950 | 46550 | 46550 | 46550 | 46550 | 4 |
| 436 | 20240104 | 130400 | 6458101750 | 46500 | 46500 | 46500 | 46500 | 38 |
| 437 | 20240104 | 130300 | 6456334750 | 46500 | 46500 | 46500 | 46500 | 9 |
| 438 | 20240104 | 130200 | 6455916250 | 46500 | 46500 | 46500 | 46500 | 23 |
| 439 | 20240104 | 130100 | 6454846750 | 46500 | 46500 | 46500 | 46500 | 0 |
| 440 | 20240104 | 130000 | 6454846750 | 46500 | 46550 | 46550 | 46500 | 15 |
| 441 | 20240104 | 125900 | 6454149200 | 46550 | 46550 | 46550 | 46500 | 78 |
| 442 | 20240104 | 125800 | 6450519250 | 46550 | 46450 | 46550 | 46450 | 673 |
| 443 | 20240104 | 125700 | 6419209850 | 46450 | 46500 | 46500 | 46450 | 168 |
| 444 | 20240104 | 125600 | 6411398050 | 46500 | 46500 | 46500 | 46500 | 40 |
| 445 | 20240104 | 125500 | 6409538050 | 46500 | 46450 | 46500 | 46450 | 31 |
| 446 | 20240104 | 125400 | 6408096600 | 46500 | 46500 | 46500 | 46500 | 8 |
| 447 | 20240104 | 125300 | 6407724600 | 46500 | 46500 | 46500 | 46500 | 828 |
| 448 | 20240104 | 125200 | 6369222600 | 46500 | 46500 | 46500 | 46500 | 0 |
| 449 | 20240104 | 125100 | 6369222600 | 46500 | 46550 | 46550 | 46500 | 26 |
| 450 | 20240104 | 125000 | 6368013300 | 46550 | 46500 | 46550 | 46500 | 407 |
| 451 | 20240104 | 124900 | 6349087750 | 46500 | 46500 | 46500 | 46500 | 80 |
| 452 | 20240104 | 124800 | 6345367750 | 46500 | 46500 | 46500 | 46500 | 2 |
| 453 | 20240104 | 124700 | 6345274750 | 46450 | 46500 | 46500 | 46450 | 47 |
| 454 | 20240104 | 124600 | 6343090600 | 46500 | 46500 | 46500 | 46500 | 174 |
| 455 | 20240104 | 124500 | 6334999600 | 46500 | 46500 | 46500 | 46500 | 222 |
| 456 | 20240104 | 124400 | 6324676600 | 46500 | 46500 | 46500 | 46500 | 49 |
| 457 | 20240104 | 124300 | 6322398100 | 46500 | 46450 | 46500 | 46450 | 139 |
| 458 | 20240104 | 124200 | 6315936100 | 46500 | 46500 | 46500 | 46500 | 328 |
| 459 | 20240104 | 124100 | 6300684100 | 46500 | 46500 | 46500 | 46500 | 368 |
| 460 | 20240104 | 124000 | 6283572100 | 46500 | 46500 | 46500 | 46500 | 338 |
| 461 | 20240104 | 123900 | 6267855100 | 46500 | 46500 | 46500 | 46450 | 84 |
| 462 | 20240104 | 123800 | 6263949150 | 46500 | 46500 | 46500 | 46450 | 665 |
| 463 | 20240104 | 123700 | 6233051650 | 46500 | 46500 | 46500 | 46450 | 58 |
| 464 | 20240104 | 123600 | 6230354700 | 46450 | 46550 | 46550 | 46450 | 843 |
| 465 | 20240104 | 123500 | 6191155200 | 46550 | 46550 | 46550 | 46550 | 4 |
| 466 | 20240104 | 123400 | 6190969000 | 46550 | 46550 | 46550 | 46550 | 26 |
| 467 | 20240104 | 123300 | 6189758700 | 46550 | 46550 | 46550 | 46550 | 5 |
| 468 | 20240104 | 123200 | 6189525950 | 46500 | 46500 | 46550 | 46500 | 13 |
| 469 | 20240104 | 123100 | 6188920950 | 46550 | 46500 | 46550 | 46500 | 6 |
| 470 | 20240104 | 123000 | 6188641750 | 46500 | 46500 | 46500 | 46500 | 382 |
| 471 | 20240104 | 122900 | 6170878750 | 46500 | 46500 | 46500 | 46500 | 5 |
| 472 | 20240104 | 122800 | 6170646250 | 46500 | 46500 | 46500 | 46500 | 50 |
| 473 | 20240104 | 122700 | 6168321250 | 46450 | 46450 | 46450 | 46450 | 14 |
| 474 | 20240104 | 122600 | 6167670950 | 46450 | 46500 | 46500 | 46450 | 113 |
| 475 | 20240104 | 122500 | 6162416500 | 46500 | 46500 | 46500 | 46500 | 28 |
| 476 | 20240104 | 122400 | 6161114500 | 46500 | 46450 | 46500 | 46450 | 58 |
| 477 | 20240104 | 122300 | 6158418500 | 46450 | 46500 | 46500 | 46450 | 177 |
| 478 | 20240104 | 122200 | 6150191000 | 46500 | 46450 | 46500 | 46450 | 153 |
| 479 | 20240104 | 122100 | 6143076850 | 46450 | 46500 | 46500 | 46450 | 48 |
| 480 | 20240104 | 122000 | 6140844900 | 46500 | 46550 | 46550 | 46500 | 80 |
| 481 | 20240104 | 121900 | 6137124850 | 46550 | 46550 | 46550 | 46450 | 615 |
| 482 | 20240104 | 121800 | 6108523700 | 46550 | 46500 | 46550 | 46500 | 12 |
| 483 | 20240104 | 121700 | 6107965150 | 46500 | 46550 | 46550 | 46500 | 40 |
| 484 | 20240104 | 121600 | 6106104200 | 46550 | 46500 | 46550 | 46450 | 124 |
| 485 | 20240104 | 121500 | 6100338800 | 46500 | 46450 | 46500 | 46400 | 163 |
| 486 | 20240104 | 121400 | 6092769650 | 46450 | 46450 | 46500 | 46450 | 127 |
| 487 | 20240104 | 121300 | 6086870400 | 46500 | 46450 | 46500 | 46450 | 17 |
| 488 | 20240104 | 121200 | 6086080000 | 46450 | 46450 | 46450 | 46400 | 151 |
| 489 | 20240104 | 121100 | 6079066550 | 46450 | 46500 | 46500 | 46400 | 25 |
| 490 | 20240104 | 121000 | 6077905250 | 46500 | 46450 | 46500 | 46450 | 216 |
| 491 | 20240104 | 120900 | 6067871750 | 46500 | 46500 | 46500 | 46450 | 30 |
| 492 | 20240104 | 120800 | 6066477150 | 46500 | 46400 | 46500 | 46400 | 1407 |
| 493 | 20240104 | 120700 | 6001137750 | 46400 | 46400 | 46400 | 46350 | 275 |
| 494 | 20240104 | 120600 | 5988389800 | 46350 | 46400 | 46400 | 46350 | 85 |
| 495 | 20240104 | 120500 | 5984449700 | 46400 | 46350 | 46400 | 46350 | 69 |
| 496 | 20240104 | 120400 | 5981248200 | 46400 | 46350 | 46400 | 46350 | 90 |
| 497 | 20240104 | 120300 | 5977073150 | 46350 | 46350 | 46350 | 46350 | 148 |
| 498 | 20240104 | 120200 | 5970213350 | 46400 | 46350 | 46400 | 46350 | 23 |
| 499 | 20240104 | 120100 | 5969147250 | 46400 | 46350 | 46400 | 46350 | 92 |
| 500 | 20240104 | 120000 | 5964882000 | 46350 | 46350 | 46350 | 46300 | 45 |
| 501 | 20240104 | 115900 | 5962796300 | 46350 | 46350 | 46350 | 46350 | 66 |
| 502 | 20240104 | 115800 | 5959737200 | 46350 | 46350 | 46350 | 46300 | 14 |
| 503 | 20240104 | 115700 | 5959088750 | 46350 | 46350 | 46400 | 46350 | 86 |
| 504 | 20240104 | 115600 | 5955102450 | 46350 | 46350 | 46350 | 46350 | 362 |
| 505 | 20240104 | 115500 | 5938323750 | 46350 | 46300 | 46350 | 46300 | 53 |
| 506 | 20240104 | 115400 | 5935868100 | 46350 | 46350 | 46350 | 46350 | 22 |
| 507 | 20240104 | 115300 | 5934848400 | 46350 | 46350 | 46350 | 46350 | 53 |
| 508 | 20240104 | 115200 | 5932391850 | 46350 | 46350 | 46350 | 46350 | 23 |
| 509 | 20240104 | 115100 | 5931325800 | 46350 | 46350 | 46350 | 46350 | 25 |
| 510 | 20240104 | 115000 | 5930167050 | 46350 | 46300 | 46350 | 46300 | 39 |
| 511 | 20240104 | 114900 | 5928359450 | 46350 | 46350 | 46350 | 46300 | 184 |
| 512 | 20240104 | 114800 | 5919831450 | 46350 | 46350 | 46350 | 46350 | 272 |
| 513 | 20240104 | 114700 | 5907224250 | 46350 | 46400 | 46400 | 46350 | 133 |
| 514 | 20240104 | 114600 | 5901054350 | 46400 | 46400 | 46400 | 46400 | 9 |
| 515 | 20240104 | 114500 | 5900636750 | 46350 | 46350 | 46350 | 46350 | 197 |
| 516 | 20240104 | 114400 | 5891505800 | 46350 | 46350 | 46400 | 46350 | 89 |
| 517 | 20240104 | 114300 | 5887380150 | 46350 | 46350 | 46350 | 46350 | 6 |
| 518 | 20240104 | 114200 | 5887102050 | 46350 | 46350 | 46400 | 46350 | 501 |
| 519 | 20240104 | 114100 | 5863880550 | 46350 | 46350 | 46400 | 46350 | 396 |
| 520 | 20240104 | 114000 | 5845524100 | 46350 | 46400 | 46450 | 46350 | 79 |
| 521 | 20240104 | 113900 | 5841859850 | 46400 | 46400 | 46400 | 46350 | 46 |
| 522 | 20240104 | 113800 | 5839725500 | 46400 | 46400 | 46400 | 46400 | 268 |
| 523 | 20240104 | 113700 | 5827290300 | 46400 | 46450 | 46450 | 46400 | 119 |
| 524 | 20240104 | 113600 | 5821768350 | 46450 | 46450 | 46450 | 46400 | 22 |
| 525 | 20240104 | 113500 | 5820747300 | 46450 | 46450 | 46450 | 46400 | 382 |
| 526 | 20240104 | 113400 | 5803022100 | 46450 | 46500 | 46500 | 46400 | 238 |
| 527 | 20240104 | 113300 | 5791967300 | 46450 | 46450 | 46450 | 46450 | 88 |
| 528 | 20240104 | 113200 | 5787879700 | 46450 | 46450 | 46450 | 46450 | 202 |
| 529 | 20240104 | 113100 | 5778496800 | 46450 | 46450 | 46450 | 46450 | 4 |
| 530 | 20240104 | 113000 | 5778311000 | 46450 | 46400 | 46450 | 46400 | 15 |
| 531 | 20240104 | 112900 | 5777614300 | 46400 | 46400 | 46400 | 46400 | 234 |
| 532 | 20240104 | 112800 | 5766756700 | 46450 | 46450 | 46450 | 46450 | 34 |
| 533 | 20240104 | 112700 | 5765177400 | 46450 | 46500 | 46500 | 46450 | 101 |
| 534 | 20240104 | 112600 | 5760484900 | 46500 | 46400 | 46500 | 46350 | 1277 |
| 535 | 20240104 | 112500 | 5701231000 | 46400 | 46450 | 46450 | 46400 | 39 |
| 536 | 20240104 | 112400 | 5699419750 | 46450 | 46450 | 46450 | 46450 | 64 |
| 537 | 20240104 | 112300 | 5696446950 | 46400 | 46400 | 46450 | 46400 | 85 |
| 538 | 20240104 | 112200 | 5692499300 | 46400 | 46500 | 46550 | 46400 | 453 |
| 539 | 20240104 | 112100 | 5671438750 | 46500 | 46500 | 46500 | 46500 | 65 |
| 540 | 20240104 | 112000 | 5668416250 | 46500 | 46450 | 46500 | 46450 | 201 |
| 541 | 20240104 | 111900 | 5659076300 | 46400 | 46350 | 46400 | 46350 | 168 |
| 542 | 20240104 | 111800 | 5651285300 | 46350 | 46300 | 46350 | 46250 | 2524 |
| 543 | 20240104 | 111700 | 5534423300 | 46300 | 46250 | 46300 | 46250 | 97 |
| 544 | 20240104 | 111600 | 5529935800 | 46300 | 46300 | 46300 | 46300 | 386 |
| 545 | 20240104 | 111500 | 5512064000 | 46300 | 46300 | 46300 | 46250 | 204 |
| 546 | 20240104 | 111400 | 5502618950 | 46300 | 46300 | 46300 | 46300 | 8 |
| 547 | 20240104 | 111300 | 5502248550 | 46300 | 46250 | 46300 | 46200 | 85 |
| 548 | 20240104 | 111200 | 5498317350 | 46250 | 46250 | 46250 | 46200 | 820 |
| 549 | 20240104 | 111100 | 5460400300 | 46250 | 46250 | 46250 | 46250 | 225 |
| 550 | 20240104 | 111000 | 5449994050 | 46250 | 46200 | 46250 | 46200 | 16 |
| 551 | 20240104 | 110900 | 5449254150 | 46200 | 46250 | 46250 | 46200 | 723 |
| 552 | 20240104 | 110800 | 5415844150 | 46250 | 46250 | 46250 | 46200 | 449 |
| 553 | 20240104 | 110700 | 5395078450 | 46250 | 46250 | 46300 | 46250 | 321 |
| 554 | 20240104 | 110600 | 5380231900 | 46250 | 46300 | 46300 | 46250 | 530 |
| 555 | 20240104 | 110500 | 5355719150 | 46300 | 46250 | 46300 | 46250 | 125 |
| 556 | 20240104 | 110400 | 5349937000 | 46250 | 46250 | 46250 | 46250 | 843 |
| 557 | 20240104 | 110300 | 5310948250 | 46250 | 46250 | 46300 | 46200 | 723 |
| 558 | 20240104 | 110200 | 5277511550 | 46300 | 46250 | 46300 | 46250 | 486 |
| 559 | 20240104 | 110100 | 5255028800 | 46250 | 46350 | 46350 | 46250 | 5089 |
| 560 | 20240104 | 110000 | 5019524350 | 46350 | 46350 | 46350 | 46300 | 374 |
| 561 | 20240104 | 105900 | 5002200250 | 46350 | 46350 | 46350 | 46350 | 301 |
| 562 | 20240104 | 105800 | 4988248900 | 46350 | 46350 | 46350 | 46300 | 524 |
| 563 | 20240104 | 105700 | 4963977950 | 46350 | 46400 | 46400 | 46350 | 732 |
| 564 | 20240104 | 105600 | 4930041500 | 46350 | 46350 | 46350 | 46350 | 2097 |
| 565 | 20240104 | 105500 | 4832845550 | 46400 | 46300 | 46400 | 46300 | 1119 |
| 566 | 20240104 | 105400 | 4780984500 | 46300 | 46300 | 46350 | 46300 | 77 |
| 567 | 20240104 | 105300 | 4777418400 | 46300 | 46300 | 46350 | 46300 | 261 |
| 568 | 20240104 | 105200 | 4765328200 | 46300 | 46350 | 46350 | 46300 | 463 |
| 569 | 20240104 | 105100 | 4743887000 | 46350 | 46350 | 46350 | 46300 | 81 |
| 570 | 20240104 | 105000 | 4740133200 | 46350 | 46450 | 46450 | 46300 | 4998 |
| 571 | 20240104 | 104900 | 4508422550 | 46450 | 46400 | 46450 | 46400 | 193 |
| 572 | 20240104 | 104800 | 4499464350 | 46450 | 46400 | 46450 | 46400 | 383 |
| 573 | 20240104 | 104700 | 4481692850 | 46400 | 46400 | 46400 | 46400 | 625 |
| 574 | 20240104 | 104600 | 4452692850 | 46450 | 46450 | 46450 | 46400 | 2218 |
| 575 | 20240104 | 104500 | 4349728000 | 46450 | 46500 | 46550 | 46450 | 3812 |
| 576 | 20240104 | 104400 | 4172487200 | 46500 | 46500 | 46500 | 46500 | 1 |
| 577 | 20240104 | 104300 | 4172440700 | 46500 | 46550 | 46600 | 46500 | 68 |
| 578 | 20240104 | 104200 | 4169273700 | 46600 | 46550 | 46600 | 46500 | 34 |
| 579 | 20240104 | 104100 | 4167690950 | 46550 | 46550 | 46550 | 46550 | 81 |
| 580 | 20240104 | 104000 | 4163920400 | 46550 | 46550 | 46550 | 46500 | 88 |
| 581 | 20240104 | 103900 | 4159824450 | 46550 | 46550 | 46550 | 46500 | 17 |
| 582 | 20240104 | 103800 | 4159033150 | 46500 | 46550 | 46550 | 46500 | 418 |
| 583 | 20240104 | 103700 | 4139577600 | 46550 | 46550 | 46550 | 46550 | 615 |
| 584 | 20240104 | 103600 | 4110949350 | 46500 | 46550 | 46550 | 46500 | 141 |
| 585 | 20240104 | 103500 | 4104386500 | 46550 | 46550 | 46600 | 46500 | 661 |
| 586 | 20240104 | 103400 | 4073631450 | 46600 | 46600 | 46600 | 46550 | 110 |
| 587 | 20240104 | 103300 | 4068508600 | 46600 | 46600 | 46600 | 46600 | 33 |
| 588 | 20240104 | 103200 | 4066970800 | 46600 | 46550 | 46600 | 46550 | 532 |
| 589 | 20240104 | 103100 | 4042205650 | 46550 | 46550 | 46550 | 46500 | 282 |
| 590 | 20240104 | 103000 | 4029078600 | 46550 | 46550 | 46550 | 46500 | 79 |
| 591 | 20240104 | 102900 | 4025404750 | 46550 | 46550 | 46550 | 46500 | 456 |
| 592 | 20240104 | 102800 | 4004182950 | 46550 | 46600 | 46600 | 46550 | 368 |
| 593 | 20240104 | 102700 | 3987048500 | 46550 | 46550 | 46550 | 46550 | 621 |
| 594 | 20240104 | 102600 | 3958140950 | 46550 | 46550 | 46550 | 46500 | 66 |
| 595 | 20240104 | 102500 | 3955070450 | 46500 | 46550 | 46550 | 46500 | 62 |
| 596 | 20240104 | 102400 | 3952185550 | 46550 | 46550 | 46550 | 46550 | 3 |
| 597 | 20240104 | 102300 | 3952045900 | 46500 | 46600 | 46600 | 46500 | 596 |
| 598 | 20240104 | 102200 | 3924302050 | 46550 | 46600 | 46600 | 46550 | 73 |
| 599 | 20240104 | 102100 | 3920902400 | 46600 | 46550 | 46600 | 46550 | 91 |
| 600 | 20240104 | 102000 | 3916662300 | 46550 | 46550 | 46600 | 46550 | 98 |
| 601 | 20240104 | 101900 | 3912100350 | 46600 | 46550 | 46600 | 46550 | 32 |
| 602 | 20240104 | 101800 | 3910610700 | 46600 | 46600 | 46600 | 46550 | 142 |
| 603 | 20240104 | 101700 | 3904000200 | 46600 | 46550 | 46600 | 46500 | 122 |
| 604 | 20240104 | 101600 | 3898323800 | 46550 | 46700 | 46700 | 46500 | 4286 |
| 605 | 20240104 | 101500 | 3698701950 | 46700 | 46650 | 46700 | 46600 | 567 |
| 606 | 20240104 | 101400 | 3672249700 | 46650 | 46650 | 46650 | 46650 | 116 |
| 607 | 20240104 | 101300 | 3666838300 | 46650 | 46650 | 46650 | 46650 | 266 |
| 608 | 20240104 | 101200 | 3654429400 | 46650 | 46700 | 46700 | 46600 | 109 |
| 609 | 20240104 | 101100 | 3649346950 | 46700 | 46650 | 46700 | 46600 | 148 |
| 610 | 20240104 | 101000 | 3642449100 | 46700 | 46700 | 46700 | 46600 | 303 |
| 611 | 20240104 | 100900 | 3628300400 | 46600 | 46650 | 46700 | 46600 | 267 |
| 612 | 20240104 | 100800 | 3615850450 | 46700 | 46700 | 46750 | 46650 | 516 |
| 613 | 20240104 | 100700 | 3591770950 | 46700 | 46650 | 46700 | 46600 | 328 |
| 614 | 20240104 | 100600 | 3576457300 | 46650 | 46700 | 46700 | 46650 | 378 |
| 615 | 20240104 | 100500 | 3558816200 | 46700 | 46700 | 46700 | 46700 | 413 |
| 616 | 20240104 | 100400 | 3539529100 | 46650 | 46650 | 46650 | 46600 | 244 |
| 617 | 20240104 | 100300 | 3528150250 | 46650 | 46650 | 46650 | 46600 | 76 |
| 618 | 20240104 | 100200 | 3524604900 | 46650 | 46650 | 46650 | 46550 | 298 |
| 619 | 20240104 | 100100 | 3510705900 | 46650 | 46600 | 46700 | 46550 | 196 |
| 620 | 20240104 | 100000 | 3501574000 | 46600 | 46550 | 46600 | 46550 | 998 |
| 621 | 20240104 | 095900 | 3455107200 | 46550 | 46700 | 46700 | 46550 | 524 |
| 622 | 20240104 | 095800 | 3430690900 | 46700 | 46600 | 46700 | 46600 | 572 |
| 623 | 20240104 | 095700 | 3403997200 | 46650 | 46700 | 46700 | 46600 | 462 |
| 624 | 20240104 | 095600 | 3382465450 | 46700 | 46700 | 46750 | 46650 | 412 |
| 625 | 20240104 | 095500 | 3363235950 | 46700 | 46700 | 46700 | 46700 | 164 |
| 626 | 20240104 | 095400 | 3355577150 | 46700 | 46650 | 46700 | 46650 | 169 |
| 627 | 20240104 | 095300 | 3347691800 | 46650 | 46650 | 46650 | 46650 | 151 |
| 628 | 20240104 | 095200 | 3340647650 | 46650 | 46700 | 46700 | 46650 | 181 |
| 629 | 20240104 | 095100 | 3332200600 | 46700 | 46700 | 46750 | 46650 | 1266 |
| 630 | 20240104 | 095000 | 3273099700 | 46750 | 46750 | 46750 | 46700 | 81 |
| 631 | 20240104 | 094900 | 3269313050 | 46750 | 46750 | 46750 | 46700 | 519 |
| 632 | 20240104 | 094800 | 3245050400 | 46800 | 46750 | 46800 | 46750 | 170 |
| 633 | 20240104 | 094700 | 3237102350 | 46750 | 46700 | 46750 | 46700 | 432 |
| 634 | 20240104 | 094600 | 3216924550 | 46800 | 46850 | 46900 | 46750 | 792 |
| 635 | 20240104 | 094500 | 3179869900 | 46850 | 46850 | 46900 | 46800 | 555 |
| 636 | 20240104 | 094400 | 3153873450 | 46850 | 46950 | 46950 | 46800 | 65 |
| 637 | 20240104 | 094300 | 3150827050 | 46900 | 46850 | 46950 | 46800 | 959 |
| 638 | 20240104 | 094200 | 3105854450 | 46800 | 46650 | 46800 | 46650 | 477 |
| 639 | 20240104 | 094100 | 3083577500 | 46650 | 46650 | 46700 | 46600 | 2631 |
| 640 | 20240104 | 094000 | 2960859350 | 46600 | 46600 | 46650 | 46550 | 595 |
| 641 | 20240104 | 093900 | 2933131800 | 46600 | 46600 | 46600 | 46600 | 47 |
| 642 | 20240104 | 093800 | 2930941600 | 46600 | 46600 | 46600 | 46500 | 923 |
| 643 | 20240104 | 093700 | 2887972600 | 46600 | 46500 | 46600 | 46500 | 678 |
| 644 | 20240104 | 093600 | 2856411000 | 46550 | 46650 | 46650 | 46550 | 2252 |
| 645 | 20240104 | 093500 | 2751492650 | 46650 | 46700 | 46700 | 46650 | 599 |
| 646 | 20240104 | 093400 | 2723545200 | 46700 | 46700 | 46700 | 46650 | 783 |
| 647 | 20240104 | 093300 | 2687002350 | 46700 | 46800 | 46800 | 46650 | 877 |
| 648 | 20240104 | 093200 | 2646030250 | 46800 | 46750 | 46800 | 46750 | 1290 |
| 649 | 20240104 | 093100 | 2585717650 | 46750 | 46850 | 46900 | 46750 | 2645 |
| 650 | 20240104 | 093000 | 2461855250 | 46850 | 46900 | 46950 | 46850 | 1461 |
| 651 | 20240104 | 092900 | 2393345700 | 46900 | 47000 | 47000 | 46900 | 4112 |
| 652 | 20240104 | 092800 | 2200314800 | 47000 | 46900 | 47000 | 46850 | 2815 |
| 653 | 20240104 | 092700 | 2068206450 | 46900 | 46800 | 46950 | 46750 | 3701 |
| 654 | 20240104 | 092600 | 1894897650 | 46750 | 46750 | 46800 | 46750 | 206 |
| 655 | 20240104 | 092500 | 1885266700 | 46750 | 46850 | 46900 | 46750 | 3449 |
| 656 | 20240104 | 092400 | 1723733500 | 46850 | 46900 | 46900 | 46750 | 4283 |
| 657 | 20240104 | 092300 | 1523066000 | 46900 | 46750 | 46900 | 46700 | 3963 |
| 658 | 20240104 | 092200 | 1337558100 | 46750 | 46650 | 46800 | 46650 | 2654 |
| 659 | 20240104 | 092100 | 1213553800 | 46650 | 46500 | 46650 | 46500 | 2818 |
| 660 | 20240104 | 092000 | 1082385600 | 46500 | 46450 | 46500 | 46400 | 1133 |
| 661 | 20240104 | 091900 | 1029758100 | 46400 | 46400 | 46400 | 46400 | 353 |
| 662 | 20240104 | 091800 | 1013378900 | 46400 | 46400 | 46450 | 46400 | 158 |
| 663 | 20240104 | 091700 | 1006047650 | 46350 | 46450 | 46450 | 46350 | 635 |
| 664 | 20240104 | 091600 | 976587200 | 46400 | 46500 | 46500 | 46300 | 2041 |
| 665 | 20240104 | 091500 | 881871400 | 46500 | 46450 | 46500 | 46400 | 816 |
| 666 | 20240104 | 091400 | 843966950 | 46450 | 46450 | 46450 | 46400 | 415 |
| 667 | 20240104 | 091300 | 824710400 | 46450 | 46450 | 46500 | 46400 | 922 |
| 668 | 20240104 | 091200 | 781880850 | 46450 | 46450 | 46500 | 46450 | 506 |
| 669 | 20240104 | 091100 | 758364950 | 46450 | 46350 | 46500 | 46350 | 695 |
| 670 | 20240104 | 091000 | 726106550 | 46350 | 46350 | 46400 | 46350 | 297 |
| 671 | 20240104 | 090900 | 712337850 | 46300 | 46300 | 46300 | 46200 | 585 |
| 672 | 20240104 | 090800 | 685285150 | 46300 | 46250 | 46400 | 46250 | 437 |
| 673 | 20240104 | 090700 | 665057150 | 46250 | 46200 | 46250 | 46150 | 1471 |
| 674 | 20240104 | 090600 | 597109900 | 46200 | 46250 | 46300 | 46200 | 775 |
| 675 | 20240104 | 090500 | 561273550 | 46250 | 46250 | 46500 | 46200 | 1772 |
| 676 | 20240104 | 090400 | 479324550 | 46200 | 46500 | 46600 | 46200 | 2160 |
| 677 | 20240104 | 090300 | 379059450 | 46550 | 46250 | 46550 | 46250 | 1592 |
| 678 | 20240104 | 090200 | 305084750 | 46200 | 46250 | 46300 | 46150 | 1513 |
| 679 | 20240104 | 090100 | 235198500 | 46200 | 46350 | 46400 | 46150 | 1371 |
| 680 | 20240104 | 090000 | 171816600 | 46300 | 46200 | 46450 | 46200 | 3713 |