36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 202200 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 4635 |
| 3 | 20240112 | 202100 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 4 | 20240112 | 202000 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 5 | 20240112 | 201900 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 6 | 20240112 | 201800 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 7 | 20240112 | 201700 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 8 | 20240112 | 201600 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 9 | 20240112 | 201500 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 10 | 20240112 | 201400 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 11 | 20240112 | 201300 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 12 | 20240112 | 201200 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 13 | 20240112 | 201100 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 14 | 20240112 | 201000 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 15 | 20240112 | 200900 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 16 | 20240112 | 200800 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 17 | 20240112 | 200700 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 18 | 20240112 | 200600 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 19 | 20240112 | 200500 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 20 | 20240112 | 200400 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 21 | 20240112 | 200300 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 22 | 20240112 | 200200 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 23 | 20240112 | 200100 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 24 | 20240112 | 200000 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 25 | 20240112 | 195900 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 26 | 20240112 | 195800 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 27 | 20240112 | 195700 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 28 | 20240112 | 195600 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 29 | 20240112 | 195500 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 30 | 20240112 | 195400 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 31 | 20240112 | 195300 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 32 | 20240112 | 195200 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 4635 |
| 33 | 20240112 | 195100 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 34 | 20240112 | 195000 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 35 | 20240112 | 194900 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 36 | 20240112 | 194800 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 37 | 20240112 | 194700 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 38 | 20240112 | 194600 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 39 | 20240112 | 194500 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 40 | 20240112 | 194400 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 41 | 20240112 | 194300 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 42 | 20240112 | 194200 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 43 | 20240112 | 194100 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 44 | 20240112 | 194000 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 45 | 20240112 | 193900 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 46 | 20240112 | 193800 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 47 | 20240112 | 193700 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 48 | 20240112 | 193600 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 49 | 20240112 | 193500 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 50 | 20240112 | 193400 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 51 | 20240112 | 193300 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 52 | 20240112 | 193200 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 53 | 20240112 | 193100 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 54 | 20240112 | 193000 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 55 | 20240112 | 192900 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 56 | 20240112 | 192800 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 57 | 20240112 | 192700 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 58 | 20240112 | 192600 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 59 | 20240112 | 192500 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 60 | 20240112 | 192400 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 61 | 20240112 | 192300 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 62 | 20240112 | 192200 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 4635 |
| 63 | 20240112 | 192100 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 64 | 20240112 | 192000 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 65 | 20240112 | 191900 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 66 | 20240112 | 191800 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 67 | 20240112 | 191700 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 68 | 20240112 | 191600 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 69 | 20240112 | 191500 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 70 | 20240112 | 191400 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 71 | 20240112 | 191300 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 72 | 20240112 | 191200 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 73 | 20240112 | 191100 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 74 | 20240112 | 191000 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 75 | 20240112 | 190900 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 76 | 20240112 | 190800 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 77 | 20240112 | 190700 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 78 | 20240112 | 190600 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 79 | 20240112 | 190500 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 80 | 20240112 | 190400 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 81 | 20240112 | 190300 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 82 | 20240112 | 190200 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 83 | 20240112 | 190100 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 84 | 20240112 | 190000 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 85 | 20240112 | 185900 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 86 | 20240112 | 185800 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 87 | 20240112 | 185700 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 88 | 20240112 | 185600 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 89 | 20240112 | 185500 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 90 | 20240112 | 185400 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 91 | 20240112 | 185300 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 92 | 20240112 | 185200 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 4635 |
| 93 | 20240112 | 185100 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 94 | 20240112 | 185000 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 95 | 20240112 | 184900 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 96 | 20240112 | 184800 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 97 | 20240112 | 184700 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 98 | 20240112 | 184600 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 99 | 20240112 | 184500 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 100 | 20240112 | 184400 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 101 | 20240112 | 184300 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 102 | 20240112 | 184200 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 103 | 20240112 | 184100 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 104 | 20240112 | 184000 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 105 | 20240112 | 183900 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 106 | 20240112 | 183800 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 107 | 20240112 | 183700 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 108 | 20240112 | 183600 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 109 | 20240112 | 183500 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 110 | 20240112 | 183400 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 111 | 20240112 | 183300 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 112 | 20240112 | 183200 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 113 | 20240112 | 183100 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 114 | 20240112 | 183000 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 115 | 20240112 | 182900 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 116 | 20240112 | 182800 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 117 | 20240112 | 182700 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 118 | 20240112 | 182600 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 119 | 20240112 | 182500 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 120 | 20240112 | 182400 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 121 | 20240112 | 182300 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 122 | 20240112 | 182200 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 4635 |
| 123 | 20240112 | 182100 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 124 | 20240112 | 182000 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 125 | 20240112 | 181900 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 126 | 20240112 | 181800 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 127 | 20240112 | 181700 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 128 | 20240112 | 181600 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 129 | 20240112 | 181500 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 130 | 20240112 | 181400 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 131 | 20240112 | 181300 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 132 | 20240112 | 181200 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 133 | 20240112 | 181100 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 134 | 20240112 | 181000 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 135 | 20240112 | 180900 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 136 | 20240112 | 180800 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 137 | 20240112 | 180700 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 138 | 20240112 | 180600 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 139 | 20240112 | 180500 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 140 | 20240112 | 180400 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 141 | 20240112 | 180300 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 142 | 20240112 | 180200 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 143 | 20240112 | 180100 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 144 | 20240112 | 180000 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 145 | 20240112 | 175900 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 146 | 20240112 | 175800 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 147 | 20240112 | 175700 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 148 | 20240112 | 175600 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 149 | 20240112 | 175500 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 150 | 20240112 | 175400 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 151 | 20240112 | 175300 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 152 | 20240112 | 175200 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 4635 |
| 153 | 20240112 | 175100 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 154 | 20240112 | 175000 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 155 | 20240112 | 174900 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 156 | 20240112 | 174800 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 157 | 20240112 | 174700 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 158 | 20240112 | 174600 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 159 | 20240112 | 174500 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 160 | 20240112 | 174400 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 161 | 20240112 | 174300 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 162 | 20240112 | 174200 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 163 | 20240112 | 174100 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 164 | 20240112 | 174000 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 165 | 20240112 | 173900 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 166 | 20240112 | 173800 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 167 | 20240112 | 173700 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 168 | 20240112 | 173600 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 169 | 20240112 | 173500 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 170 | 20240112 | 173400 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 171 | 20240112 | 173300 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 172 | 20240112 | 173200 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 173 | 20240112 | 173100 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 174 | 20240112 | 173000 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 175 | 20240112 | 172900 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 176 | 20240112 | 172800 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 177 | 20240112 | 172700 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 178 | 20240112 | 172600 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 179 | 20240112 | 172500 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 180 | 20240112 | 172400 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 181 | 20240112 | 172300 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 182 | 20240112 | 172200 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 4635 |
| 183 | 20240112 | 172100 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 184 | 20240112 | 172000 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 185 | 20240112 | 171900 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 186 | 20240112 | 171800 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 187 | 20240112 | 171700 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 188 | 20240112 | 171600 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 189 | 20240112 | 171500 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 190 | 20240112 | 171400 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 191 | 20240112 | 171300 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 192 | 20240112 | 171200 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 193 | 20240112 | 171100 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 194 | 20240112 | 171000 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 195 | 20240112 | 170900 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 196 | 20240112 | 170800 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 197 | 20240112 | 170700 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 198 | 20240112 | 170600 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 199 | 20240112 | 170500 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 200 | 20240112 | 170400 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 201 | 20240112 | 170300 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 202 | 20240112 | 170200 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 203 | 20240112 | 170100 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 204 | 20240112 | 170000 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 205 | 20240112 | 165900 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 206 | 20240112 | 165800 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 207 | 20240112 | 165700 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 208 | 20240112 | 165600 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 209 | 20240112 | 165500 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 210 | 20240112 | 165400 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 211 | 20240112 | 165300 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 212 | 20240112 | 165200 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 4635 |
| 213 | 20240112 | 165100 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 214 | 20240112 | 165000 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 215 | 20240112 | 164900 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 216 | 20240112 | 164800 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 217 | 20240112 | 164700 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 218 | 20240112 | 164600 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 219 | 20240112 | 164500 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 220 | 20240112 | 164400 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 221 | 20240112 | 164300 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 222 | 20240112 | 164200 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 223 | 20240112 | 164100 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 224 | 20240112 | 164000 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 225 | 20240112 | 163900 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 226 | 20240112 | 163800 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 227 | 20240112 | 163700 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 228 | 20240112 | 163600 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 229 | 20240112 | 163500 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 230 | 20240112 | 163400 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 231 | 20240112 | 163300 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 232 | 20240112 | 163200 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 233 | 20240112 | 163100 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 234 | 20240112 | 163000 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 235 | 20240112 | 162900 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 236 | 20240112 | 162800 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 237 | 20240112 | 162700 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 238 | 20240112 | 162600 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 239 | 20240112 | 162500 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 240 | 20240112 | 162400 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 241 | 20240112 | 162300 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 242 | 20240112 | 162200 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 4635 |
| 243 | 20240112 | 162100 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 244 | 20240112 | 162000 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 245 | 20240112 | 161900 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 246 | 20240112 | 161800 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 247 | 20240112 | 161700 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 248 | 20240112 | 161600 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 249 | 20240112 | 161500 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 250 | 20240112 | 161400 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 251 | 20240112 | 161300 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 252 | 20240112 | 161200 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 253 | 20240112 | 161100 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 254 | 20240112 | 161000 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 255 | 20240112 | 160900 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 256 | 20240112 | 160800 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 257 | 20240112 | 160700 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 258 | 20240112 | 160600 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 259 | 20240112 | 160500 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 260 | 20240112 | 160400 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 261 | 20240112 | 160300 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 262 | 20240112 | 160200 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 263 | 20240112 | 160100 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 264 | 20240112 | 160000 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 265 | 20240112 | 155900 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 266 | 20240112 | 155800 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 267 | 20240112 | 155700 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 268 | 20240112 | 155600 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 269 | 20240112 | 155500 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 270 | 20240112 | 155400 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 271 | 20240112 | 155300 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 272 | 20240112 | 155200 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 4635 |
| 273 | 20240112 | 155100 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 274 | 20240112 | 155000 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 275 | 20240112 | 154900 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 276 | 20240112 | 154800 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 277 | 20240112 | 154700 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 278 | 20240112 | 154600 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 279 | 20240112 | 154500 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 280 | 20240112 | 154400 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 281 | 20240112 | 154300 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 282 | 20240112 | 154200 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 283 | 20240112 | 154100 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 284 | 20240112 | 154000 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 285 | 20240112 | 153900 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 286 | 20240112 | 153800 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 287 | 20240112 | 153700 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 288 | 20240112 | 153600 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 289 | 20240112 | 153500 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 290 | 20240112 | 153400 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 291 | 20240112 | 153300 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 292 | 20240112 | 153200 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 293 | 20240112 | 153100 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 294 | 20240112 | 153000 | 7930886800 | 53700 | 53700 | 53700 | 53700 | 4635 |
| 295 | 20240112 | 152900 | 7681987300 | 53800 | 53800 | 53800 | 53800 | 0 |
| 296 | 20240112 | 152800 | 7681987300 | 53800 | 53800 | 53800 | 53800 | 0 |
| 297 | 20240112 | 152700 | 7681987300 | 53800 | 53800 | 53800 | 53800 | 0 |
| 298 | 20240112 | 152600 | 7681987300 | 53800 | 53800 | 53800 | 53800 | 0 |
| 299 | 20240112 | 152500 | 7681987300 | 53800 | 53800 | 53800 | 53800 | 0 |
| 300 | 20240112 | 152400 | 7681987300 | 53800 | 53800 | 53800 | 53800 | 0 |
| 301 | 20240112 | 152300 | 7681987300 | 53800 | 53800 | 53800 | 53800 | 0 |
| 302 | 20240112 | 152200 | 7681987300 | 53800 | 53800 | 53800 | 53800 | 0 |
| 303 | 20240112 | 152100 | 7681987300 | 53800 | 53800 | 53800 | 53800 | 0 |
| 304 | 20240112 | 152000 | 7681987300 | 53800 | 53800 | 53800 | 53800 | 0 |
| 305 | 20240112 | 151900 | 7681987300 | 53800 | 53800 | 53800 | 53700 | 1248 |
| 306 | 20240112 | 151800 | 7614848400 | 53700 | 53700 | 53800 | 53700 | 231 |
| 307 | 20240112 | 151700 | 7602435000 | 53800 | 53800 | 53800 | 53700 | 224 |
| 308 | 20240112 | 151600 | 7590386500 | 53800 | 53700 | 53800 | 53700 | 150 |
| 309 | 20240112 | 151500 | 7582327700 | 53700 | 53800 | 53800 | 53700 | 122 |
| 310 | 20240112 | 151400 | 7575774600 | 53800 | 53700 | 53800 | 53700 | 186 |
| 311 | 20240112 | 151300 | 7565774400 | 53800 | 53700 | 53800 | 53700 | 67 |
| 312 | 20240112 | 151200 | 7562173700 | 53700 | 53700 | 53800 | 53700 | 248 |
| 313 | 20240112 | 151100 | 7548847200 | 53800 | 53700 | 53800 | 53700 | 154 |
| 314 | 20240112 | 151000 | 7540568400 | 53800 | 53600 | 53800 | 53600 | 285 |
| 315 | 20240112 | 150900 | 7525254000 | 53700 | 53700 | 53700 | 53600 | 366 |
| 316 | 20240112 | 150800 | 7505600500 | 53700 | 53700 | 53700 | 53600 | 119 |
| 317 | 20240112 | 150700 | 7499212000 | 53600 | 53600 | 53700 | 53600 | 202 |
| 318 | 20240112 | 150600 | 7488369300 | 53600 | 53700 | 53700 | 53600 | 371 |
| 319 | 20240112 | 150500 | 7468450200 | 53600 | 53600 | 53700 | 53600 | 94 |
| 320 | 20240112 | 150400 | 7463410200 | 53700 | 53700 | 53700 | 53600 | 66 |
| 321 | 20240112 | 150300 | 7459868300 | 53700 | 53800 | 53800 | 53600 | 91 |
| 322 | 20240112 | 150200 | 7454982800 | 53600 | 53700 | 53700 | 53600 | 547 |
| 323 | 20240112 | 150100 | 7425629600 | 53600 | 53700 | 53700 | 53600 | 89 |
| 324 | 20240112 | 150000 | 7420855300 | 53700 | 53600 | 53700 | 53600 | 70 |
| 325 | 20240112 | 145900 | 7417102100 | 53600 | 53700 | 53700 | 53600 | 147 |
| 326 | 20240112 | 145800 | 7409219400 | 53700 | 53600 | 53700 | 53600 | 294 |
| 327 | 20240112 | 145700 | 7393440600 | 53700 | 53500 | 53700 | 53500 | 1134 |
| 328 | 20240112 | 145600 | 7332665200 | 53600 | 53600 | 53600 | 53500 | 166 |
| 329 | 20240112 | 145500 | 7323772400 | 53500 | 53500 | 53600 | 53500 | 278 |
| 330 | 20240112 | 145400 | 7308887900 | 53500 | 53500 | 53600 | 53500 | 925 |
| 331 | 20240112 | 145300 | 7259390400 | 53500 | 53500 | 53600 | 53500 | 343 |
| 332 | 20240112 | 145200 | 7241031400 | 53500 | 53500 | 53600 | 53500 | 192 |
| 333 | 20240112 | 145100 | 7230748600 | 53500 | 53500 | 53600 | 53500 | 160 |
| 334 | 20240112 | 145000 | 7222187400 | 53600 | 53500 | 53600 | 53500 | 54 |
| 335 | 20240112 | 144900 | 7219296900 | 53500 | 53500 | 53600 | 53500 | 163 |
| 336 | 20240112 | 144800 | 7210573900 | 53600 | 53500 | 53600 | 53500 | 171 |
| 337 | 20240112 | 144700 | 7201424300 | 53500 | 53600 | 53600 | 53500 | 104 |
| 338 | 20240112 | 144600 | 7195857900 | 53500 | 53600 | 53700 | 53500 | 380 |
| 339 | 20240112 | 144500 | 7175499200 | 53600 | 53700 | 53700 | 53600 | 108 |
| 340 | 20240112 | 144400 | 7169707400 | 53600 | 53700 | 53700 | 53600 | 49 |
| 341 | 20240112 | 144300 | 7167079900 | 53600 | 53600 | 53700 | 53600 | 60 |
| 342 | 20240112 | 144200 | 7163863000 | 53700 | 53700 | 53700 | 53500 | 578 |
| 343 | 20240112 | 144100 | 7132860500 | 53600 | 53600 | 53700 | 53600 | 77 |
| 344 | 20240112 | 144000 | 7128732400 | 53600 | 53600 | 53700 | 53600 | 115 |
| 345 | 20240112 | 143900 | 7122564200 | 53600 | 53600 | 53700 | 53600 | 125 |
| 346 | 20240112 | 143800 | 7115863200 | 53600 | 53600 | 53700 | 53600 | 101 |
| 347 | 20240112 | 143700 | 7110447500 | 53600 | 53700 | 53700 | 53600 | 57 |
| 348 | 20240112 | 143600 | 7107390600 | 53700 | 53700 | 53700 | 53600 | 102 |
| 349 | 20240112 | 143500 | 7101920500 | 53700 | 53600 | 53700 | 53600 | 387 |
| 350 | 20240112 | 143400 | 7081175500 | 53600 | 53700 | 53700 | 53600 | 166 |
| 351 | 20240112 | 143300 | 7072275900 | 53600 | 53700 | 53700 | 53500 | 415 |
| 352 | 20240112 | 143200 | 7050034300 | 53700 | 53600 | 53700 | 53600 | 107 |
| 353 | 20240112 | 143100 | 7044298700 | 53600 | 53600 | 53700 | 53600 | 55 |
| 354 | 20240112 | 143000 | 7041348100 | 53600 | 53600 | 53700 | 53600 | 149 |
| 355 | 20240112 | 142900 | 7033360700 | 53700 | 53500 | 53700 | 53500 | 55 |
| 356 | 20240112 | 142800 | 7030418000 | 53500 | 53600 | 53700 | 53500 | 555 |
| 357 | 20240112 | 142700 | 7000671400 | 53600 | 53500 | 53600 | 53500 | 199 |
| 358 | 20240112 | 142600 | 6990007100 | 53600 | 53600 | 53600 | 53500 | 635 |
| 359 | 20240112 | 142500 | 6955973700 | 53600 | 53700 | 53700 | 53600 | 215 |
| 360 | 20240112 | 142400 | 6944443800 | 53600 | 53600 | 53600 | 53600 | 123 |
| 361 | 20240112 | 142300 | 6937851000 | 53600 | 53600 | 53600 | 53600 | 951 |
| 362 | 20240112 | 142200 | 6886877400 | 53700 | 53600 | 53700 | 53600 | 158 |
| 363 | 20240112 | 142100 | 6878400200 | 53600 | 53600 | 53700 | 53500 | 1129 |
| 364 | 20240112 | 142000 | 6817871300 | 53500 | 53500 | 53600 | 53500 | 468 |
| 365 | 20240112 | 141900 | 6792796000 | 53500 | 53500 | 53600 | 53500 | 345 |
| 366 | 20240112 | 141800 | 6774337800 | 53500 | 53400 | 53600 | 53400 | 662 |
| 367 | 20240112 | 141700 | 6738918300 | 53400 | 53400 | 53500 | 53400 | 226 |
| 368 | 20240112 | 141600 | 6726847000 | 53400 | 53400 | 53500 | 53400 | 172 |
| 369 | 20240112 | 141500 | 6717658400 | 53400 | 53400 | 53500 | 53400 | 242 |
| 370 | 20240112 | 141400 | 6704727800 | 53500 | 53400 | 53500 | 53400 | 151 |
| 371 | 20240112 | 141300 | 6696660700 | 53400 | 53500 | 53600 | 53400 | 465 |
| 372 | 20240112 | 141200 | 6671787400 | 53500 | 53500 | 53600 | 53500 | 160 |
| 373 | 20240112 | 141100 | 6663227300 | 53500 | 53500 | 53500 | 53500 | 811 |
| 374 | 20240112 | 141000 | 6619838800 | 53600 | 53500 | 53600 | 53500 | 132 |
| 375 | 20240112 | 140900 | 6612775800 | 53500 | 53500 | 53500 | 53500 | 758 |
| 376 | 20240112 | 140800 | 6572222800 | 53500 | 53500 | 53600 | 53500 | 58 |
| 377 | 20240112 | 140700 | 6569119700 | 53500 | 53500 | 53600 | 53500 | 61 |
| 378 | 20240112 | 140600 | 6565854300 | 53500 | 53500 | 53600 | 53500 | 180 |
| 379 | 20240112 | 140500 | 6556214300 | 53500 | 53500 | 53500 | 53500 | 108 |
| 380 | 20240112 | 140400 | 6550436300 | 53500 | 53400 | 53500 | 53400 | 874 |
| 381 | 20240112 | 140300 | 6503684800 | 53500 | 53500 | 53500 | 53400 | 67 |
| 382 | 20240112 | 140200 | 6500102600 | 53400 | 53300 | 53500 | 53300 | 215 |
| 383 | 20240112 | 140100 | 6488618400 | 53400 | 53400 | 53500 | 53400 | 729 |
| 384 | 20240112 | 140000 | 6449686200 | 53400 | 53500 | 53500 | 53400 | 181 |
| 385 | 20240112 | 135900 | 6440017800 | 53400 | 53400 | 53500 | 53400 | 152 |
| 386 | 20240112 | 135800 | 6431898100 | 53500 | 53500 | 53500 | 53400 | 177 |
| 387 | 20240112 | 135700 | 6422440300 | 53400 | 53400 | 53500 | 53400 | 153 |
| 388 | 20240112 | 135600 | 6414263800 | 53500 | 53400 | 53500 | 53400 | 71 |
| 389 | 20240112 | 135500 | 6410469500 | 53400 | 53400 | 53500 | 53400 | 296 |
| 390 | 20240112 | 135400 | 6394657200 | 53400 | 53400 | 53500 | 53400 | 194 |
| 391 | 20240112 | 135300 | 6384294900 | 53400 | 53500 | 53500 | 53400 | 68 |
| 392 | 20240112 | 135200 | 6380660800 | 53400 | 53500 | 53600 | 53300 | 352 |
| 393 | 20240112 | 135100 | 6361850200 | 53500 | 53500 | 53600 | 53500 | 247 |
| 394 | 20240112 | 135000 | 6348634700 | 53500 | 53500 | 53600 | 53300 | 616 |
| 395 | 20240112 | 134900 | 6315701600 | 53500 | 53500 | 53500 | 53400 | 727 |
| 396 | 20240112 | 134800 | 6276812500 | 53500 | 53400 | 53500 | 53400 | 56 |
| 397 | 20240112 | 134700 | 6273820500 | 53500 | 53500 | 53500 | 53400 | 142 |
| 398 | 20240112 | 134600 | 6266233900 | 53500 | 53500 | 53500 | 53300 | 513 |
| 399 | 20240112 | 134500 | 6238841100 | 53300 | 53300 | 53500 | 53300 | 395 |
| 400 | 20240112 | 134400 | 6217747800 | 53300 | 53400 | 53400 | 53300 | 98 |
| 401 | 20240112 | 134300 | 6212521300 | 53300 | 53400 | 53500 | 53300 | 243 |
| 402 | 20240112 | 134200 | 6199544700 | 53400 | 53300 | 53500 | 53300 | 123 |
| 403 | 20240112 | 134100 | 6192973100 | 53300 | 53400 | 53500 | 53300 | 953 |
| 404 | 20240112 | 134000 | 6142084000 | 53400 | 53400 | 53500 | 53400 | 72 |
| 405 | 20240112 | 133900 | 6138237400 | 53400 | 53300 | 53500 | 53300 | 136 |
| 406 | 20240112 | 133800 | 6130976600 | 53400 | 53300 | 53500 | 53300 | 621 |
| 407 | 20240112 | 133700 | 6097842300 | 53300 | 53400 | 53400 | 53300 | 195 |
| 408 | 20240112 | 133600 | 6087437800 | 53400 | 53200 | 53400 | 53200 | 2883 |
| 409 | 20240112 | 133500 | 5933820700 | 53300 | 53200 | 53300 | 53200 | 128 |
| 410 | 20240112 | 133400 | 5927005800 | 53200 | 53300 | 53300 | 53200 | 111 |
| 411 | 20240112 | 133300 | 5921098900 | 53300 | 53200 | 53300 | 53200 | 244 |
| 412 | 20240112 | 133200 | 5908115800 | 53300 | 53300 | 53300 | 53200 | 884 |
| 413 | 20240112 | 133100 | 5861006300 | 53300 | 53400 | 53400 | 53300 | 597 |
| 414 | 20240112 | 133000 | 5829186000 | 53400 | 53300 | 53400 | 53300 | 373 |
| 415 | 20240112 | 132900 | 5809301400 | 53300 | 53400 | 53400 | 53300 | 884 |
| 416 | 20240112 | 132800 | 5762175100 | 53400 | 53400 | 53400 | 53300 | 190 |
| 417 | 20240112 | 132700 | 5752039000 | 53400 | 53300 | 53400 | 53300 | 84 |
| 418 | 20240112 | 132600 | 5747560900 | 53300 | 53400 | 53400 | 53300 | 332 |
| 419 | 20240112 | 132500 | 5729864500 | 53300 | 53300 | 53400 | 53300 | 95 |
| 420 | 20240112 | 132400 | 5724800900 | 53300 | 53300 | 53400 | 53300 | 2158 |
| 421 | 20240112 | 132300 | 5609773700 | 53300 | 53300 | 53300 | 53300 | 28 |
| 422 | 20240112 | 132200 | 5608281300 | 53400 | 53300 | 53400 | 53300 | 290 |
| 423 | 20240112 | 132100 | 5592824000 | 53300 | 53300 | 53400 | 53300 | 134 |
| 424 | 20240112 | 132000 | 5585680800 | 53300 | 53400 | 53400 | 53300 | 3300 |
| 425 | 20240112 | 131900 | 5409467800 | 53500 | 53400 | 53500 | 53400 | 269 |
| 426 | 20240112 | 131800 | 5395092800 | 53500 | 53500 | 53500 | 53400 | 318 |
| 427 | 20240112 | 131700 | 5378098200 | 53400 | 53400 | 53500 | 53400 | 282 |
| 428 | 20240112 | 131600 | 5363033200 | 53400 | 53500 | 53500 | 53400 | 187 |
| 429 | 20240112 | 131500 | 5353046000 | 53500 | 53500 | 53500 | 53400 | 157 |
| 430 | 20240112 | 131400 | 5344650800 | 53400 | 53400 | 53500 | 53400 | 48 |
| 431 | 20240112 | 131300 | 5342087500 | 53400 | 53400 | 53500 | 53400 | 238 |
| 432 | 20240112 | 131200 | 5329378000 | 53400 | 53500 | 53500 | 53400 | 132 |
| 433 | 20240112 | 131100 | 5322327800 | 53400 | 53400 | 53500 | 53400 | 59 |
| 434 | 20240112 | 131000 | 5319175700 | 53500 | 53400 | 53500 | 53400 | 86 |
| 435 | 20240112 | 130900 | 5314578100 | 53400 | 53500 | 53500 | 53400 | 143 |
| 436 | 20240112 | 130800 | 5306939300 | 53400 | 53400 | 53500 | 53400 | 140 |
| 437 | 20240112 | 130700 | 5299462200 | 53500 | 53500 | 53500 | 53400 | 51 |
| 438 | 20240112 | 130600 | 5296736600 | 53400 | 53500 | 53500 | 53400 | 38 |
| 439 | 20240112 | 130500 | 5294706200 | 53400 | 53400 | 53500 | 53400 | 185 |
| 440 | 20240112 | 130400 | 5284819800 | 53400 | 53500 | 53600 | 53400 | 894 |
| 441 | 20240112 | 130300 | 5236998100 | 53500 | 53600 | 53600 | 53500 | 66 |
| 442 | 20240112 | 130200 | 5233463900 | 53500 | 53500 | 53500 | 53500 | 117 |
| 443 | 20240112 | 130100 | 5227204400 | 53500 | 53600 | 53600 | 53500 | 44 |
| 444 | 20240112 | 130000 | 5224847900 | 53500 | 53600 | 53600 | 53500 | 72 |
| 445 | 20240112 | 125900 | 5220994500 | 53500 | 53500 | 53500 | 53500 | 46 |
| 446 | 20240112 | 125800 | 5218533500 | 53500 | 53700 | 53700 | 53500 | 452 |
| 447 | 20240112 | 125700 | 5194306900 | 53700 | 53600 | 53700 | 53500 | 256 |
| 448 | 20240112 | 125600 | 5180590300 | 53500 | 53500 | 53500 | 53500 | 94 |
| 449 | 20240112 | 125500 | 5175561300 | 53600 | 53500 | 53600 | 53500 | 5 |
| 450 | 20240112 | 125400 | 5175293600 | 53500 | 53500 | 53600 | 53500 | 384 |
| 451 | 20240112 | 125300 | 5154745900 | 53500 | 53500 | 53600 | 53500 | 62 |
| 452 | 20240112 | 125200 | 5151428200 | 53600 | 53500 | 53600 | 53500 | 114 |
| 453 | 20240112 | 125100 | 5145326600 | 53500 | 53600 | 53600 | 53500 | 167 |
| 454 | 20240112 | 125000 | 5136379400 | 53600 | 53500 | 53600 | 53400 | 397 |
| 455 | 20240112 | 124900 | 5115138000 | 53500 | 53400 | 53500 | 53400 | 14 |
| 456 | 20240112 | 124800 | 5114390100 | 53400 | 53400 | 53500 | 53400 | 79 |
| 457 | 20240112 | 124700 | 5110169500 | 53500 | 53500 | 53500 | 53400 | 308 |
| 458 | 20240112 | 124600 | 5093700600 | 53500 | 53500 | 53500 | 53400 | 518 |
| 459 | 20240112 | 124500 | 5065989500 | 53400 | 53500 | 53500 | 53400 | 317 |
| 460 | 20240112 | 124400 | 5049060300 | 53500 | 53400 | 53500 | 53400 | 96 |
| 461 | 20240112 | 124300 | 5043931500 | 53400 | 53400 | 53500 | 53400 | 106 |
| 462 | 20240112 | 124200 | 5038268300 | 53500 | 53400 | 53500 | 53400 | 34 |
| 463 | 20240112 | 124100 | 5036451700 | 53500 | 53500 | 53500 | 53400 | 171 |
| 464 | 20240112 | 124000 | 5027308600 | 53500 | 53500 | 53500 | 53400 | 47 |
| 465 | 20240112 | 123900 | 5024797200 | 53500 | 53400 | 53500 | 53400 | 166 |
| 466 | 20240112 | 123800 | 5015921600 | 53400 | 53500 | 53500 | 53400 | 137 |
| 467 | 20240112 | 123700 | 5008605500 | 53500 | 53500 | 53500 | 53400 | 85 |
| 468 | 20240112 | 123600 | 5004060000 | 53500 | 53400 | 53500 | 53400 | 100 |
| 469 | 20240112 | 123500 | 4998717600 | 53400 | 53400 | 53400 | 53400 | 729 |
| 470 | 20240112 | 123400 | 4959789000 | 53500 | 53500 | 53500 | 53400 | 372 |
| 471 | 20240112 | 123300 | 4939911100 | 53500 | 53600 | 53600 | 53400 | 125 |
| 472 | 20240112 | 123200 | 4933223100 | 53400 | 53400 | 53500 | 53400 | 174 |
| 473 | 20240112 | 123100 | 4923924100 | 53500 | 53500 | 53500 | 53400 | 556 |
| 474 | 20240112 | 123000 | 4894221700 | 53400 | 53600 | 53600 | 53400 | 4599 |
| 475 | 20240112 | 122900 | 4648423800 | 53500 | 53600 | 53600 | 53500 | 101 |
| 476 | 20240112 | 122800 | 4643018200 | 53600 | 53500 | 53600 | 53500 | 172 |
| 477 | 20240112 | 122700 | 4633801900 | 53600 | 53600 | 53600 | 53500 | 59 |
| 478 | 20240112 | 122600 | 4630639900 | 53600 | 53700 | 53700 | 53500 | 2187 |
| 479 | 20240112 | 122500 | 4513415100 | 53700 | 53600 | 53700 | 53600 | 203 |
| 480 | 20240112 | 122400 | 4502518600 | 53600 | 53700 | 53700 | 53600 | 69 |
| 481 | 20240112 | 122300 | 4498819300 | 53600 | 53600 | 53800 | 53600 | 89 |
| 482 | 20240112 | 122200 | 4494045600 | 53700 | 53700 | 53700 | 53700 | 256 |
| 483 | 20240112 | 122100 | 4480298400 | 53700 | 53700 | 53700 | 53700 | 490 |
| 484 | 20240112 | 122000 | 4453985400 | 53700 | 53700 | 53700 | 53600 | 105 |
| 485 | 20240112 | 121900 | 4448357100 | 53600 | 53700 | 53700 | 53600 | 128 |
| 486 | 20240112 | 121800 | 4441495900 | 53600 | 53700 | 53700 | 53600 | 437 |
| 487 | 20240112 | 121700 | 4418070600 | 53600 | 53700 | 53700 | 53600 | 95 |
| 488 | 20240112 | 121600 | 4412978200 | 53600 | 53700 | 53800 | 53600 | 80 |
| 489 | 20240112 | 121500 | 4408682200 | 53700 | 53800 | 53800 | 53600 | 180 |
| 490 | 20240112 | 121400 | 4399015500 | 53700 | 53700 | 53800 | 53700 | 197 |
| 491 | 20240112 | 121300 | 4388436500 | 53700 | 53700 | 53700 | 53600 | 218 |
| 492 | 20240112 | 121200 | 4376740900 | 53800 | 53700 | 53800 | 53700 | 122 |
| 493 | 20240112 | 121100 | 4370189400 | 53800 | 53700 | 53800 | 53700 | 146 |
| 494 | 20240112 | 121000 | 4362348400 | 53700 | 53800 | 53800 | 53700 | 65 |
| 495 | 20240112 | 120900 | 4358857300 | 53700 | 53800 | 53800 | 53700 | 152 |
| 496 | 20240112 | 120800 | 4350694600 | 53700 | 53700 | 53800 | 53700 | 37 |
| 497 | 20240112 | 120700 | 4348705700 | 53700 | 53700 | 53800 | 53700 | 180 |
| 498 | 20240112 | 120600 | 4339036300 | 53700 | 53600 | 53800 | 53600 | 403 |
| 499 | 20240112 | 120500 | 4317399400 | 53600 | 53700 | 53700 | 53600 | 250 |
| 500 | 20240112 | 120400 | 4303980300 | 53600 | 53700 | 53700 | 53600 | 101 |
| 501 | 20240112 | 120300 | 4298561400 | 53700 | 53600 | 53700 | 53600 | 71 |
| 502 | 20240112 | 120200 | 4294754400 | 53700 | 53700 | 53700 | 53600 | 120 |
| 503 | 20240112 | 120100 | 4288315800 | 53700 | 53700 | 53700 | 53600 | 184 |
| 504 | 20240112 | 120000 | 4278439500 | 53700 | 53700 | 53700 | 53600 | 30 |
| 505 | 20240112 | 115900 | 4276829100 | 53700 | 53600 | 53700 | 53600 | 71 |
| 506 | 20240112 | 115800 | 4273021100 | 53600 | 53700 | 53800 | 53600 | 123 |
| 507 | 20240112 | 115700 | 4266419900 | 53700 | 53700 | 53700 | 53700 | 86 |
| 508 | 20240112 | 115600 | 4261801700 | 53800 | 53700 | 53800 | 53600 | 489 |
| 509 | 20240112 | 115500 | 4235542000 | 53700 | 53600 | 53700 | 53600 | 84 |
| 510 | 20240112 | 115400 | 4231035300 | 53700 | 53600 | 53700 | 53600 | 114 |
| 511 | 20240112 | 115300 | 4224924600 | 53700 | 53700 | 53700 | 53600 | 239 |
| 512 | 20240112 | 115200 | 4212098600 | 53600 | 53700 | 53700 | 53600 | 57 |
| 513 | 20240112 | 115100 | 4209041300 | 53600 | 53600 | 53600 | 53600 | 377 |
| 514 | 20240112 | 115000 | 4188834100 | 53600 | 53600 | 53700 | 53600 | 108 |
| 515 | 20240112 | 114900 | 4183042200 | 53700 | 53700 | 53700 | 53600 | 207 |
| 516 | 20240112 | 114800 | 4171935000 | 53600 | 53600 | 53700 | 53600 | 75 |
| 517 | 20240112 | 114700 | 4167914900 | 53600 | 53800 | 53800 | 53600 | 114 |
| 518 | 20240112 | 114600 | 4161792100 | 53800 | 53700 | 53800 | 53700 | 4 |
| 519 | 20240112 | 114500 | 4161577200 | 53700 | 53800 | 53800 | 53700 | 64 |
| 520 | 20240112 | 114400 | 4158140300 | 53700 | 53700 | 53800 | 53700 | 149 |
| 521 | 20240112 | 114300 | 4150128100 | 53700 | 53700 | 53700 | 53600 | 231 |
| 522 | 20240112 | 114200 | 4137734300 | 53700 | 53800 | 53800 | 53600 | 119 |
| 523 | 20240112 | 114100 | 4131342200 | 53800 | 53600 | 53800 | 53600 | 631 |
| 524 | 20240112 | 114000 | 4097458700 | 53700 | 53600 | 53700 | 53600 | 204 |
| 525 | 20240112 | 113900 | 4086510600 | 53700 | 53600 | 53700 | 53600 | 130 |
| 526 | 20240112 | 113800 | 4079541200 | 53600 | 53600 | 53700 | 53600 | 47 |
| 527 | 20240112 | 113700 | 4077020600 | 53600 | 53600 | 53700 | 53600 | 174 |
| 528 | 20240112 | 113600 | 4067684100 | 53700 | 53700 | 53700 | 53600 | 62 |
| 529 | 20240112 | 113500 | 4064359300 | 53600 | 53600 | 53700 | 53600 | 118 |
| 530 | 20240112 | 113400 | 4058033400 | 53600 | 53600 | 53600 | 53600 | 10 |
| 531 | 20240112 | 113300 | 4057497400 | 53600 | 53700 | 53700 | 53600 | 103 |
| 532 | 20240112 | 113200 | 4051976300 | 53600 | 53700 | 53700 | 53600 | 393 |
| 533 | 20240112 | 113100 | 4030910600 | 53700 | 53700 | 53800 | 53600 | 780 |
| 534 | 20240112 | 113000 | 3989023100 | 53700 | 53700 | 53700 | 53700 | 45 |
| 535 | 20240112 | 112900 | 3986606600 | 53700 | 53700 | 53800 | 53700 | 68 |
| 536 | 20240112 | 112800 | 3982954300 | 53800 | 53700 | 53800 | 53700 | 75 |
| 537 | 20240112 | 112700 | 3978925900 | 53700 | 53700 | 53800 | 53700 | 52 |
| 538 | 20240112 | 112600 | 3976133400 | 53700 | 53800 | 53800 | 53700 | 168 |
| 539 | 20240112 | 112500 | 3967110900 | 53700 | 53800 | 53800 | 53700 | 6 |
| 540 | 20240112 | 112400 | 3966788600 | 53700 | 53800 | 53800 | 53700 | 212 |
| 541 | 20240112 | 112300 | 3955404000 | 53700 | 53700 | 53800 | 53700 | 143 |
| 542 | 20240112 | 112200 | 3947724100 | 53800 | 53700 | 53800 | 53700 | 125 |
| 543 | 20240112 | 112100 | 3941008900 | 53700 | 53800 | 53800 | 53700 | 19 |
| 544 | 20240112 | 112000 | 3939987500 | 53700 | 53700 | 53800 | 53700 | 131 |
| 545 | 20240112 | 111900 | 3932950800 | 53700 | 53700 | 53800 | 53700 | 166 |
| 546 | 20240112 | 111800 | 3924035600 | 53800 | 53700 | 53800 | 53700 | 401 |
| 547 | 20240112 | 111700 | 3902471900 | 53700 | 53800 | 53800 | 53700 | 107 |
| 548 | 20240112 | 111600 | 3896724800 | 53700 | 53800 | 53800 | 53700 | 118 |
| 549 | 20240112 | 111500 | 3890382300 | 53800 | 53800 | 53800 | 53700 | 122 |
| 550 | 20240112 | 111400 | 3883829500 | 53700 | 53800 | 53800 | 53700 | 68 |
| 551 | 20240112 | 111300 | 3880176300 | 53700 | 53800 | 53800 | 53700 | 132 |
| 552 | 20240112 | 111200 | 3873085200 | 53800 | 53700 | 53800 | 53700 | 43 |
| 553 | 20240112 | 111100 | 3870773700 | 53700 | 53800 | 53800 | 53700 | 148 |
| 554 | 20240112 | 111000 | 3862811600 | 53800 | 53800 | 53800 | 53700 | 208 |
| 555 | 20240112 | 110900 | 3851639800 | 53700 | 53800 | 53800 | 53700 | 150 |
| 556 | 20240112 | 110800 | 3843583800 | 53800 | 53700 | 53800 | 53700 | 29 |
| 557 | 20240112 | 110700 | 3842024000 | 53700 | 53700 | 53800 | 53700 | 84 |
| 558 | 20240112 | 110600 | 3837507700 | 53700 | 53700 | 53800 | 53700 | 178 |
| 559 | 20240112 | 110500 | 3827938900 | 53700 | 53900 | 53900 | 53700 | 79 |
| 560 | 20240112 | 110400 | 3823695500 | 53900 | 53900 | 53900 | 53700 | 495 |
| 561 | 20240112 | 110300 | 3797050700 | 53800 | 53900 | 53900 | 53800 | 29 |
| 562 | 20240112 | 110200 | 3795488600 | 53900 | 53900 | 53900 | 53800 | 74 |
| 563 | 20240112 | 110100 | 3791505200 | 53900 | 53900 | 53900 | 53800 | 237 |
| 564 | 20240112 | 110000 | 3778744300 | 53800 | 53800 | 53900 | 53800 | 14 |
| 565 | 20240112 | 105900 | 3777990600 | 53800 | 53900 | 53900 | 53800 | 41 |
| 566 | 20240112 | 105800 | 3775783000 | 53900 | 53900 | 53900 | 53800 | 187 |
| 567 | 20240112 | 105700 | 3765710600 | 53900 | 53900 | 53900 | 53800 | 44 |
| 568 | 20240112 | 105600 | 3763339300 | 54000 | 53900 | 54000 | 53900 | 18 |
| 569 | 20240112 | 105500 | 3762369000 | 53800 | 53900 | 54000 | 53800 | 353 |
| 570 | 20240112 | 105400 | 3743374800 | 53800 | 53900 | 53900 | 53800 | 181 |
| 571 | 20240112 | 105300 | 3733622000 | 53900 | 53900 | 54000 | 53900 | 500 |
| 572 | 20240112 | 105200 | 3706632000 | 53900 | 53800 | 54000 | 53800 | 494 |
| 573 | 20240112 | 105100 | 3680047900 | 53800 | 53800 | 53800 | 53700 | 404 |
| 574 | 20240112 | 105000 | 3658324200 | 53800 | 53800 | 53900 | 53800 | 78 |
| 575 | 20240112 | 104900 | 3654127000 | 53900 | 53800 | 53900 | 53800 | 33 |
| 576 | 20240112 | 104800 | 3652349600 | 53800 | 53800 | 53800 | 53800 | 81 |
| 577 | 20240112 | 104700 | 3647991800 | 53800 | 53900 | 53900 | 53800 | 92 |
| 578 | 20240112 | 104600 | 3643039100 | 53800 | 53800 | 53900 | 53800 | 51 |
| 579 | 20240112 | 104500 | 3640292800 | 53800 | 53900 | 53900 | 53800 | 469 |
| 580 | 20240112 | 104400 | 3615019700 | 53800 | 53900 | 53900 | 53800 | 233 |
| 581 | 20240112 | 104300 | 3602465100 | 53800 | 53700 | 53900 | 53700 | 101 |
| 582 | 20240112 | 104200 | 3597034400 | 53800 | 53800 | 53800 | 53700 | 99 |
| 583 | 20240112 | 104100 | 3591711000 | 53800 | 53700 | 53800 | 53700 | 435 |
| 584 | 20240112 | 104000 | 3568349200 | 53600 | 53600 | 53700 | 53600 | 318 |
| 585 | 20240112 | 103900 | 3551303200 | 53600 | 53600 | 53600 | 53600 | 81 |
| 586 | 20240112 | 103800 | 3546961600 | 53600 | 53800 | 53800 | 53600 | 220 |
| 587 | 20240112 | 103700 | 3535142100 | 53800 | 53700 | 53800 | 53600 | 137 |
| 588 | 20240112 | 103600 | 3527783500 | 53700 | 53600 | 53700 | 53600 | 781 |
| 589 | 20240112 | 103500 | 3485891600 | 53700 | 53800 | 53800 | 53600 | 582 |
| 590 | 20240112 | 103400 | 3454642700 | 53800 | 53900 | 53900 | 53800 | 66 |
| 591 | 20240112 | 103300 | 3451091800 | 53800 | 53800 | 53900 | 53800 | 45 |
| 592 | 20240112 | 103200 | 3448667300 | 53800 | 53800 | 53800 | 53800 | 95 |
| 593 | 20240112 | 103100 | 3443556300 | 53700 | 53800 | 53900 | 53700 | 364 |
| 594 | 20240112 | 103000 | 3423976800 | 53800 | 53700 | 53900 | 53700 | 335 |
| 595 | 20240112 | 102900 | 3405955500 | 53700 | 53800 | 53800 | 53700 | 324 |
| 596 | 20240112 | 102800 | 3388529500 | 53700 | 53700 | 53800 | 53600 | 371 |
| 597 | 20240112 | 102700 | 3368605200 | 53600 | 53700 | 53700 | 53500 | 70 |
| 598 | 20240112 | 102600 | 3364853200 | 53700 | 53600 | 53700 | 53500 | 391 |
| 599 | 20240112 | 102500 | 3343896300 | 53700 | 53600 | 53700 | 53600 | 19 |
| 600 | 20240112 | 102400 | 3342877600 | 53600 | 53600 | 53600 | 53600 | 214 |
| 601 | 20240112 | 102300 | 3331407200 | 53600 | 53500 | 53600 | 53500 | 627 |
| 602 | 20240112 | 102200 | 3297835000 | 53500 | 53500 | 53500 | 53400 | 1700 |
| 603 | 20240112 | 102100 | 3206885300 | 53600 | 53600 | 53600 | 53600 | 269 |
| 604 | 20240112 | 102000 | 3192466900 | 53500 | 53600 | 53700 | 53500 | 406 |
| 605 | 20240112 | 101900 | 3170732000 | 53700 | 53600 | 53700 | 53500 | 537 |
| 606 | 20240112 | 101800 | 3141968100 | 53600 | 53600 | 53600 | 53600 | 28 |
| 607 | 20240112 | 101700 | 3140467300 | 53600 | 53700 | 53700 | 53500 | 544 |
| 608 | 20240112 | 101600 | 3111307600 | 53600 | 53700 | 53700 | 53300 | 3850 |
| 609 | 20240112 | 101500 | 2905515500 | 53500 | 53500 | 53700 | 53300 | 1952 |
| 610 | 20240112 | 101400 | 2801156900 | 53700 | 53700 | 53700 | 53300 | 4421 |
| 611 | 20240112 | 101300 | 2564474000 | 53700 | 53800 | 53800 | 53600 | 1298 |
| 612 | 20240112 | 101200 | 2494824300 | 53800 | 53800 | 53800 | 53700 | 1272 |
| 613 | 20240112 | 101100 | 2426517700 | 53700 | 53800 | 53900 | 53700 | 156 |
| 614 | 20240112 | 101000 | 2418126400 | 53900 | 53900 | 53900 | 53800 | 368 |
| 615 | 20240112 | 100900 | 2398314900 | 53900 | 54000 | 54000 | 53900 | 75 |
| 616 | 20240112 | 100800 | 2394271900 | 53900 | 53700 | 53900 | 53700 | 521 |
| 617 | 20240112 | 100700 | 2366220400 | 53800 | 53700 | 53800 | 53600 | 76 |
| 618 | 20240112 | 100600 | 2362140100 | 53600 | 53700 | 53800 | 53600 | 657 |
| 619 | 20240112 | 100500 | 2326857800 | 53700 | 53800 | 53800 | 53700 | 259 |
| 620 | 20240112 | 100400 | 2312929400 | 53800 | 53900 | 53900 | 53700 | 2476 |
| 621 | 20240112 | 100300 | 2179831800 | 54000 | 54000 | 54000 | 54000 | 130 |
| 622 | 20240112 | 100200 | 2172811800 | 53900 | 54000 | 54000 | 53900 | 764 |
| 623 | 20240112 | 100100 | 2131567900 | 54000 | 54000 | 54000 | 54000 | 199 |
| 624 | 20240112 | 100000 | 2120821900 | 54000 | 53900 | 54100 | 53900 | 427 |
| 625 | 20240112 | 095900 | 2097763600 | 54000 | 54000 | 54000 | 53900 | 154 |
| 626 | 20240112 | 095800 | 2089454900 | 53900 | 53800 | 53900 | 53800 | 76 |
| 627 | 20240112 | 095700 | 2085363500 | 53900 | 53900 | 53900 | 53900 | 213 |
| 628 | 20240112 | 095600 | 2073882800 | 53900 | 54000 | 54000 | 53900 | 83 |
| 629 | 20240112 | 095500 | 2069403100 | 54000 | 53900 | 54000 | 53900 | 87 |
| 630 | 20240112 | 095400 | 2064710300 | 53800 | 53900 | 53900 | 53800 | 185 |
| 631 | 20240112 | 095300 | 2054748700 | 53700 | 53800 | 53900 | 53700 | 492 |
| 632 | 20240112 | 095200 | 2028287700 | 53800 | 53900 | 53900 | 53800 | 257 |
| 633 | 20240112 | 095100 | 2014444400 | 53900 | 54000 | 54000 | 53900 | 342 |
| 634 | 20240112 | 095000 | 1995979000 | 54100 | 53900 | 54300 | 53900 | 44 |
| 635 | 20240112 | 094900 | 1993603100 | 53900 | 54200 | 54300 | 53700 | 2644 |
| 636 | 20240112 | 094800 | 1851046200 | 54300 | 54200 | 54300 | 54200 | 154 |
| 637 | 20240112 | 094700 | 1842698400 | 54200 | 54200 | 54200 | 54100 | 162 |
| 638 | 20240112 | 094600 | 1833924000 | 54200 | 54100 | 54200 | 54100 | 164 |
| 639 | 20240112 | 094500 | 1825047900 | 54100 | 54100 | 54200 | 54100 | 49 |
| 640 | 20240112 | 094400 | 1822396700 | 54200 | 54100 | 54200 | 54100 | 61 |
| 641 | 20240112 | 094300 | 1819091500 | 54100 | 54100 | 54200 | 53900 | 231 |
| 642 | 20240112 | 094200 | 1806594800 | 53900 | 54400 | 54400 | 53800 | 3059 |
| 643 | 20240112 | 094100 | 1641304700 | 54300 | 54600 | 54600 | 54300 | 865 |
| 644 | 20240112 | 094000 | 1594308800 | 54400 | 54600 | 54600 | 54400 | 15 |
| 645 | 20240112 | 093900 | 1593492000 | 54600 | 54400 | 54600 | 54400 | 196 |
| 646 | 20240112 | 093800 | 1582815200 | 54400 | 54400 | 54500 | 54300 | 144 |
| 647 | 20240112 | 093700 | 1574980600 | 54400 | 54400 | 54400 | 54400 | 366 |
| 648 | 20240112 | 093600 | 1555070200 | 54500 | 54500 | 54500 | 54500 | 534 |
| 649 | 20240112 | 093500 | 1525967200 | 54500 | 54500 | 54500 | 54400 | 348 |
| 650 | 20240112 | 093400 | 1507005300 | 54400 | 54500 | 54600 | 54400 | 241 |
| 651 | 20240112 | 093300 | 1493870200 | 54500 | 54500 | 54600 | 54400 | 310 |
| 652 | 20240112 | 093200 | 1476979700 | 54500 | 54500 | 54600 | 54500 | 211 |
| 653 | 20240112 | 093100 | 1465474500 | 54600 | 54500 | 54600 | 54500 | 410 |
| 654 | 20240112 | 093000 | 1443128600 | 54500 | 54500 | 54500 | 54500 | 123 |
| 655 | 20240112 | 092900 | 1436425100 | 54500 | 54600 | 54600 | 54500 | 307 |
| 656 | 20240112 | 092800 | 1419683600 | 54600 | 54600 | 54800 | 54600 | 530 |
| 657 | 20240112 | 092700 | 1390726800 | 54800 | 54600 | 54800 | 54600 | 7 |
| 658 | 20240112 | 092600 | 1390344400 | 54900 | 54600 | 54900 | 54600 | 1351 |
| 659 | 20240112 | 092500 | 1316252400 | 54600 | 54800 | 54800 | 54600 | 316 |
| 660 | 20240112 | 092400 | 1298968700 | 54700 | 54700 | 54800 | 54700 | 361 |
| 661 | 20240112 | 092300 | 1279212500 | 54800 | 54900 | 54900 | 54700 | 795 |
| 662 | 20240112 | 092200 | 1235641200 | 54900 | 54900 | 55000 | 54900 | 273 |
| 663 | 20240112 | 092100 | 1220652100 | 54900 | 54800 | 54900 | 54800 | 426 |
| 664 | 20240112 | 092000 | 1197290300 | 54700 | 54800 | 54800 | 54700 | 351 |
| 665 | 20240112 | 091900 | 1178056200 | 54900 | 54900 | 55000 | 54900 | 522 |
| 666 | 20240112 | 091800 | 1149395800 | 54900 | 54900 | 55000 | 54900 | 443 |
| 667 | 20240112 | 091700 | 1125069900 | 54900 | 55100 | 55100 | 54800 | 1346 |
| 668 | 20240112 | 091600 | 1051052800 | 55100 | 55100 | 55200 | 55100 | 1207 |
| 669 | 20240112 | 091500 | 984517600 | 55100 | 55100 | 55100 | 54900 | 1495 |
| 670 | 20240112 | 091400 | 902214800 | 55000 | 54800 | 55000 | 54800 | 3094 |
| 671 | 20240112 | 091300 | 732313800 | 54800 | 54600 | 54800 | 54500 | 1357 |
| 672 | 20240112 | 091200 | 658154600 | 54600 | 54600 | 54600 | 54500 | 838 |
| 673 | 20240112 | 091100 | 612461300 | 54600 | 54600 | 54700 | 54500 | 884 |
| 674 | 20240112 | 091000 | 564190500 | 54600 | 54300 | 54600 | 54300 | 718 |
| 675 | 20240112 | 090900 | 525130300 | 54300 | 54500 | 54500 | 54300 | 868 |
| 676 | 20240112 | 090800 | 477943200 | 54400 | 54400 | 54400 | 54300 | 588 |
| 677 | 20240112 | 090700 | 445963800 | 54500 | 54600 | 54700 | 54500 | 510 |
| 678 | 20240112 | 090600 | 418136200 | 54600 | 54700 | 54700 | 54600 | 405 |
| 679 | 20240112 | 090500 | 396023100 | 54700 | 54700 | 54900 | 54700 | 1094 |
| 680 | 20240112 | 090400 | 336111600 | 54700 | 54400 | 54700 | 54400 | 2272 |
| 681 | 20240112 | 090300 | 212161700 | 54400 | 54300 | 54500 | 54300 | 785 |
| 682 | 20240112 | 090200 | 169482600 | 54400 | 54600 | 54600 | 54400 | 513 |
| 683 | 20240112 | 090100 | 141509000 | 54400 | 53900 | 54500 | 53900 | 945 |
| 684 | 20240112 | 090000 | 90141800 | 53900 | 54200 | 54200 | 53900 | 1622 |