37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 202900 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 31261 |
| 3 | 20240110 | 202800 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 4 | 20240110 | 202700 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 5 | 20240110 | 202600 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 6 | 20240110 | 202500 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 7 | 20240110 | 202400 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 8 | 20240110 | 202300 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 9 | 20240110 | 202200 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 10 | 20240110 | 202100 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 11 | 20240110 | 202000 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 12 | 20240110 | 201900 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 13 | 20240110 | 201800 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 14 | 20240110 | 201700 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 15 | 20240110 | 201600 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 16 | 20240110 | 201500 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 17 | 20240110 | 201400 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 18 | 20240110 | 201300 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 19 | 20240110 | 201200 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 20 | 20240110 | 201100 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 21 | 20240110 | 201000 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 22 | 20240110 | 200900 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 23 | 20240110 | 200800 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 24 | 20240110 | 200700 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 25 | 20240110 | 200600 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 26 | 20240110 | 200500 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 27 | 20240110 | 200400 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 28 | 20240110 | 200300 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 29 | 20240110 | 200200 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 30 | 20240110 | 200100 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 31 | 20240110 | 200000 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 32 | 20240110 | 195900 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 31261 |
| 33 | 20240110 | 195800 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 34 | 20240110 | 195700 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 35 | 20240110 | 195600 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 36 | 20240110 | 195500 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 37 | 20240110 | 195400 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 38 | 20240110 | 195300 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 39 | 20240110 | 195200 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 40 | 20240110 | 195100 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 41 | 20240110 | 195000 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 42 | 20240110 | 194900 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 43 | 20240110 | 194800 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 44 | 20240110 | 194700 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 45 | 20240110 | 194600 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 46 | 20240110 | 194500 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 47 | 20240110 | 194400 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 48 | 20240110 | 194300 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 49 | 20240110 | 194200 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 50 | 20240110 | 194100 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 51 | 20240110 | 194000 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 52 | 20240110 | 193900 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 53 | 20240110 | 193800 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 54 | 20240110 | 193700 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 55 | 20240110 | 193600 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 56 | 20240110 | 193500 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 57 | 20240110 | 193400 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 58 | 20240110 | 193300 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 59 | 20240110 | 193200 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 60 | 20240110 | 193100 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 61 | 20240110 | 193000 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 62 | 20240110 | 192900 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 31261 |
| 63 | 20240110 | 192800 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 64 | 20240110 | 192700 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 65 | 20240110 | 192600 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 66 | 20240110 | 192500 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 67 | 20240110 | 192400 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 68 | 20240110 | 192300 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 69 | 20240110 | 192200 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 70 | 20240110 | 192100 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 71 | 20240110 | 192000 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 72 | 20240110 | 191900 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 73 | 20240110 | 191800 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 74 | 20240110 | 191700 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 75 | 20240110 | 191600 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 76 | 20240110 | 191500 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 77 | 20240110 | 191400 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 78 | 20240110 | 191300 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 79 | 20240110 | 191200 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 80 | 20240110 | 191100 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 81 | 20240110 | 191000 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 82 | 20240110 | 190900 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 83 | 20240110 | 190800 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 84 | 20240110 | 190700 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 85 | 20240110 | 190600 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 86 | 20240110 | 190500 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 87 | 20240110 | 190400 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 88 | 20240110 | 190300 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 89 | 20240110 | 190200 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 90 | 20240110 | 190100 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 91 | 20240110 | 190000 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 92 | 20240110 | 185900 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 31261 |
| 93 | 20240110 | 185800 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 94 | 20240110 | 185700 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 95 | 20240110 | 185600 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 96 | 20240110 | 185500 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 97 | 20240110 | 185400 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 98 | 20240110 | 185300 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 99 | 20240110 | 185200 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 100 | 20240110 | 185100 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 101 | 20240110 | 185000 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 102 | 20240110 | 184900 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 103 | 20240110 | 184800 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 104 | 20240110 | 184700 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 105 | 20240110 | 184600 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 106 | 20240110 | 184500 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 107 | 20240110 | 184400 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 108 | 20240110 | 184300 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 109 | 20240110 | 184200 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 110 | 20240110 | 184100 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 111 | 20240110 | 184000 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 112 | 20240110 | 183900 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 113 | 20240110 | 183800 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 114 | 20240110 | 183700 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 115 | 20240110 | 183600 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 116 | 20240110 | 183500 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 117 | 20240110 | 183400 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 118 | 20240110 | 183300 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 119 | 20240110 | 183200 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 120 | 20240110 | 183100 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 121 | 20240110 | 183000 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 122 | 20240110 | 182900 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 31261 |
| 123 | 20240110 | 182800 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 124 | 20240110 | 182700 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 125 | 20240110 | 182600 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 126 | 20240110 | 182500 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 127 | 20240110 | 182400 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 128 | 20240110 | 182300 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 129 | 20240110 | 182200 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 130 | 20240110 | 182100 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 131 | 20240110 | 182000 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 132 | 20240110 | 181900 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 133 | 20240110 | 181800 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 134 | 20240110 | 181700 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 135 | 20240110 | 181600 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 136 | 20240110 | 181500 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 137 | 20240110 | 181400 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 138 | 20240110 | 181300 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 139 | 20240110 | 181200 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 140 | 20240110 | 181100 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 141 | 20240110 | 181000 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 142 | 20240110 | 180900 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 143 | 20240110 | 180800 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 144 | 20240110 | 180700 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 145 | 20240110 | 180600 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 146 | 20240110 | 180500 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 147 | 20240110 | 180400 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 148 | 20240110 | 180300 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 149 | 20240110 | 180200 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 150 | 20240110 | 180100 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 151 | 20240110 | 180000 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 152 | 20240110 | 175900 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 31261 |
| 153 | 20240110 | 175800 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 154 | 20240110 | 175700 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 155 | 20240110 | 175600 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 156 | 20240110 | 175500 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 157 | 20240110 | 175400 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 158 | 20240110 | 175300 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 159 | 20240110 | 175200 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 160 | 20240110 | 175100 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 161 | 20240110 | 175000 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 162 | 20240110 | 174900 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 163 | 20240110 | 174800 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 164 | 20240110 | 174700 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 165 | 20240110 | 174600 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 166 | 20240110 | 174500 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 167 | 20240110 | 174400 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 168 | 20240110 | 174300 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 169 | 20240110 | 174200 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 170 | 20240110 | 174100 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 171 | 20240110 | 174000 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 172 | 20240110 | 173900 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 173 | 20240110 | 173800 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 174 | 20240110 | 173700 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 175 | 20240110 | 173600 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 176 | 20240110 | 173500 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 177 | 20240110 | 173400 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 178 | 20240110 | 173300 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 179 | 20240110 | 173200 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 180 | 20240110 | 173100 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 181 | 20240110 | 173000 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 182 | 20240110 | 172900 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 31261 |
| 183 | 20240110 | 172800 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 184 | 20240110 | 172700 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 185 | 20240110 | 172600 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 186 | 20240110 | 172500 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 187 | 20240110 | 172400 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 188 | 20240110 | 172300 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 189 | 20240110 | 172200 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 190 | 20240110 | 172100 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 191 | 20240110 | 172000 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 192 | 20240110 | 171900 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 193 | 20240110 | 171800 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 194 | 20240110 | 171700 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 195 | 20240110 | 171600 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 196 | 20240110 | 171500 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 197 | 20240110 | 171400 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 198 | 20240110 | 171300 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 199 | 20240110 | 171200 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 200 | 20240110 | 171100 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 201 | 20240110 | 171000 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 202 | 20240110 | 170900 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 203 | 20240110 | 170800 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 204 | 20240110 | 170700 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 205 | 20240110 | 170600 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 206 | 20240110 | 170500 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 207 | 20240110 | 170400 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 208 | 20240110 | 170300 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 209 | 20240110 | 170200 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 210 | 20240110 | 170100 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 211 | 20240110 | 170000 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 212 | 20240110 | 165900 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 31261 |
| 213 | 20240110 | 165800 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 214 | 20240110 | 165700 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 215 | 20240110 | 165600 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 216 | 20240110 | 165500 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 217 | 20240110 | 165400 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 218 | 20240110 | 165300 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 219 | 20240110 | 165200 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 220 | 20240110 | 165100 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 221 | 20240110 | 165000 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 222 | 20240110 | 164900 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 223 | 20240110 | 164800 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 224 | 20240110 | 164700 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 225 | 20240110 | 164600 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 226 | 20240110 | 164500 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 227 | 20240110 | 164400 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 228 | 20240110 | 164300 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 229 | 20240110 | 164200 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 230 | 20240110 | 164100 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 231 | 20240110 | 164000 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 232 | 20240110 | 163900 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 233 | 20240110 | 163800 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 234 | 20240110 | 163700 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 235 | 20240110 | 163600 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 236 | 20240110 | 163500 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 237 | 20240110 | 163400 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 238 | 20240110 | 163300 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 239 | 20240110 | 163200 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 240 | 20240110 | 163100 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 241 | 20240110 | 163000 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 242 | 20240110 | 162900 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 31261 |
| 243 | 20240110 | 162800 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 244 | 20240110 | 162700 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 245 | 20240110 | 162600 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 246 | 20240110 | 162500 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 247 | 20240110 | 162400 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 248 | 20240110 | 162300 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 249 | 20240110 | 162200 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 250 | 20240110 | 162100 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 251 | 20240110 | 162000 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 252 | 20240110 | 161900 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 253 | 20240110 | 161800 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 254 | 20240110 | 161700 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 255 | 20240110 | 161600 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 256 | 20240110 | 161500 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 257 | 20240110 | 161400 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 258 | 20240110 | 161300 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 259 | 20240110 | 161200 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 260 | 20240110 | 161100 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 261 | 20240110 | 161000 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 262 | 20240110 | 160900 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 263 | 20240110 | 160800 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 264 | 20240110 | 160700 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 265 | 20240110 | 160600 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 266 | 20240110 | 160500 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 267 | 20240110 | 160400 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 268 | 20240110 | 160300 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 269 | 20240110 | 160200 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 270 | 20240110 | 160100 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 271 | 20240110 | 160000 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 272 | 20240110 | 155900 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 31261 |
| 273 | 20240110 | 155800 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 274 | 20240110 | 155700 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 275 | 20240110 | 155600 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 276 | 20240110 | 155500 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 277 | 20240110 | 155400 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 278 | 20240110 | 155300 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 279 | 20240110 | 155200 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 280 | 20240110 | 155100 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 281 | 20240110 | 155000 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 282 | 20240110 | 154900 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 283 | 20240110 | 154800 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 284 | 20240110 | 154700 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 285 | 20240110 | 154600 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 286 | 20240110 | 154500 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 287 | 20240110 | 154400 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 288 | 20240110 | 154300 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 289 | 20240110 | 154200 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 290 | 20240110 | 154100 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 291 | 20240110 | 154000 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 292 | 20240110 | 153900 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 293 | 20240110 | 153800 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 294 | 20240110 | 153700 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 295 | 20240110 | 153600 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 296 | 20240110 | 153500 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 297 | 20240110 | 153400 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 298 | 20240110 | 153300 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 299 | 20240110 | 153200 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 300 | 20240110 | 153100 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 301 | 20240110 | 153000 | 9406059150 | 44900 | 44900 | 44900 | 44900 | 31261 |
| 302 | 20240110 | 152900 | 8002440250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 303 | 20240110 | 152800 | 8002440250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 304 | 20240110 | 152700 | 8002440250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 305 | 20240110 | 152600 | 8002440250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 306 | 20240110 | 152500 | 8002440250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 307 | 20240110 | 152400 | 8002440250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 308 | 20240110 | 152300 | 8002440250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 309 | 20240110 | 152200 | 8002440250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 310 | 20240110 | 152100 | 8002440250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 311 | 20240110 | 152000 | 8002440250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 312 | 20240110 | 151900 | 8002440250 | 44700 | 44700 | 44900 | 44700 | 2148 |
| 313 | 20240110 | 151800 | 7906295950 | 44750 | 44750 | 44750 | 44700 | 429 |
| 314 | 20240110 | 151700 | 7887102950 | 44750 | 44650 | 44750 | 44600 | 473 |
| 315 | 20240110 | 151600 | 7865953850 | 44750 | 44750 | 44750 | 44600 | 1467 |
| 316 | 20240110 | 151500 | 7800425650 | 44750 | 44550 | 44750 | 44550 | 784 |
| 317 | 20240110 | 151400 | 7765447100 | 44550 | 44700 | 44700 | 44550 | 1477 |
| 318 | 20240110 | 151300 | 7699566600 | 44750 | 44750 | 44800 | 44700 | 1713 |
| 319 | 20240110 | 151200 | 7622925650 | 44800 | 44800 | 44800 | 44750 | 520 |
| 320 | 20240110 | 151100 | 7599637550 | 44800 | 44750 | 44800 | 44700 | 382 |
| 321 | 20240110 | 151000 | 7582535150 | 44750 | 44700 | 44800 | 44700 | 739 |
| 322 | 20240110 | 150900 | 7549468350 | 44700 | 44700 | 44850 | 44700 | 1191 |
| 323 | 20240110 | 150800 | 7496167100 | 44700 | 44750 | 44850 | 44700 | 1463 |
| 324 | 20240110 | 150700 | 7430730600 | 44800 | 44800 | 44850 | 44700 | 768 |
| 325 | 20240110 | 150600 | 7396357900 | 44800 | 44800 | 44800 | 44700 | 962 |
| 326 | 20240110 | 150500 | 7353297300 | 44800 | 44800 | 44800 | 44750 | 1123 |
| 327 | 20240110 | 150400 | 7303027650 | 44750 | 44700 | 44800 | 44700 | 742 |
| 328 | 20240110 | 150300 | 7269829550 | 44750 | 44700 | 44750 | 44700 | 347 |
| 329 | 20240110 | 150200 | 7254309000 | 44750 | 44700 | 44750 | 44700 | 342 |
| 330 | 20240110 | 150100 | 7239010950 | 44700 | 44700 | 44750 | 44650 | 413 |
| 331 | 20240110 | 150000 | 7220544850 | 44650 | 44650 | 44800 | 44650 | 701 |
| 332 | 20240110 | 145900 | 7189210800 | 44650 | 44700 | 44750 | 44650 | 689 |
| 333 | 20240110 | 145800 | 7158404500 | 44750 | 44700 | 44750 | 44650 | 311 |
| 334 | 20240110 | 145700 | 7144493750 | 44650 | 44700 | 44750 | 44650 | 955 |
| 335 | 20240110 | 145600 | 7101795300 | 44700 | 44700 | 44750 | 44650 | 344 |
| 336 | 20240110 | 145500 | 7086420550 | 44750 | 44750 | 44750 | 44650 | 592 |
| 337 | 20240110 | 145400 | 7059960000 | 44650 | 44650 | 44750 | 44650 | 525 |
| 338 | 20240110 | 145300 | 7036500050 | 44700 | 44700 | 44750 | 44650 | 504 |
| 339 | 20240110 | 145200 | 7013978300 | 44700 | 44650 | 44700 | 44650 | 460 |
| 340 | 20240110 | 145100 | 6993427250 | 44700 | 44700 | 44700 | 44650 | 478 |
| 341 | 20240110 | 145000 | 6972069450 | 44700 | 44650 | 44700 | 44600 | 415 |
| 342 | 20240110 | 144900 | 6953536550 | 44600 | 44650 | 44700 | 44600 | 475 |
| 343 | 20240110 | 144800 | 6932320700 | 44650 | 44650 | 44700 | 44600 | 317 |
| 344 | 20240110 | 144700 | 6918162050 | 44700 | 44650 | 44700 | 44600 | 1585 |
| 345 | 20240110 | 144600 | 6847429950 | 44650 | 44750 | 44750 | 44650 | 438 |
| 346 | 20240110 | 144500 | 6827852900 | 44650 | 44650 | 44750 | 44650 | 534 |
| 347 | 20240110 | 144400 | 6803996450 | 44650 | 44650 | 44700 | 44650 | 396 |
| 348 | 20240110 | 144300 | 6786300650 | 44650 | 44650 | 44700 | 44600 | 378 |
| 349 | 20240110 | 144200 | 6769425250 | 44600 | 44700 | 44700 | 44600 | 605 |
| 350 | 20240110 | 144100 | 6742426650 | 44700 | 44650 | 44750 | 44600 | 1002 |
| 351 | 20240110 | 144000 | 6697689400 | 44650 | 44600 | 44750 | 44600 | 381 |
| 352 | 20240110 | 143900 | 6680674450 | 44650 | 44650 | 44700 | 44600 | 307 |
| 353 | 20240110 | 143800 | 6666962650 | 44600 | 44650 | 44700 | 44600 | 526 |
| 354 | 20240110 | 143700 | 6643482300 | 44650 | 44700 | 44750 | 44550 | 476 |
| 355 | 20240110 | 143600 | 6622229750 | 44750 | 44650 | 44750 | 44650 | 803 |
| 356 | 20240110 | 143500 | 6586336800 | 44700 | 44600 | 44700 | 44600 | 530 |
| 357 | 20240110 | 143400 | 6562687050 | 44650 | 44650 | 44700 | 44600 | 623 |
| 358 | 20240110 | 143300 | 6534875000 | 44650 | 44550 | 44650 | 44550 | 676 |
| 359 | 20240110 | 143200 | 6504734400 | 44600 | 44400 | 44600 | 44400 | 436 |
| 360 | 20240110 | 143100 | 6485331950 | 44400 | 44400 | 44450 | 44400 | 307 |
| 361 | 20240110 | 143000 | 6471693500 | 44400 | 44400 | 44450 | 44400 | 260 |
| 362 | 20240110 | 142900 | 6460147750 | 44450 | 44400 | 44450 | 44400 | 255 |
| 363 | 20240110 | 142800 | 6448824300 | 44400 | 44450 | 44500 | 44400 | 872 |
| 364 | 20240110 | 142700 | 6410066250 | 44450 | 44450 | 44500 | 44450 | 257 |
| 365 | 20240110 | 142600 | 6398642450 | 44450 | 44500 | 44500 | 44450 | 752 |
| 366 | 20240110 | 142500 | 6365179700 | 44500 | 44500 | 44550 | 44500 | 648 |
| 367 | 20240110 | 142400 | 6336342250 | 44500 | 44500 | 44550 | 44500 | 234 |
| 368 | 20240110 | 142300 | 6325929150 | 44550 | 44500 | 44550 | 44500 | 341 |
| 369 | 20240110 | 142200 | 6310746100 | 44550 | 44500 | 44550 | 44500 | 229 |
| 370 | 20240110 | 142100 | 6300550200 | 44500 | 44550 | 44550 | 44500 | 378 |
| 371 | 20240110 | 142000 | 6283725450 | 44500 | 44500 | 44550 | 44500 | 218 |
| 372 | 20240110 | 141900 | 6274022450 | 44500 | 44500 | 44550 | 44500 | 195 |
| 373 | 20240110 | 141800 | 6265343750 | 44500 | 44500 | 44550 | 44500 | 176 |
| 374 | 20240110 | 141700 | 6257509500 | 44500 | 44500 | 44600 | 44500 | 195 |
| 375 | 20240110 | 141600 | 6248827300 | 44500 | 44500 | 44550 | 44500 | 83 |
| 376 | 20240110 | 141500 | 6245131850 | 44550 | 44550 | 44550 | 44500 | 278 |
| 377 | 20240110 | 141400 | 6232753850 | 44500 | 44500 | 44550 | 44500 | 166 |
| 378 | 20240110 | 141300 | 6225365450 | 44500 | 44500 | 44550 | 44500 | 125 |
| 379 | 20240110 | 141200 | 6219802750 | 44500 | 44500 | 44550 | 44500 | 141 |
| 380 | 20240110 | 141100 | 6213526800 | 44500 | 44550 | 44600 | 44500 | 793 |
| 381 | 20240110 | 141000 | 6178197450 | 44600 | 44550 | 44600 | 44550 | 152 |
| 382 | 20240110 | 140900 | 6171425800 | 44600 | 44550 | 44600 | 44550 | 105 |
| 383 | 20240110 | 140800 | 6166746900 | 44550 | 44550 | 44600 | 44550 | 104 |
| 384 | 20240110 | 140700 | 6162112300 | 44550 | 44550 | 44600 | 44550 | 359 |
| 385 | 20240110 | 140600 | 6146117850 | 44550 | 44550 | 44600 | 44550 | 124 |
| 386 | 20240110 | 140500 | 6140593100 | 44600 | 44550 | 44600 | 44550 | 152 |
| 387 | 20240110 | 140400 | 6133817650 | 44550 | 44550 | 44600 | 44550 | 191 |
| 388 | 20240110 | 140300 | 6125306600 | 44550 | 44550 | 44550 | 44550 | 68 |
| 389 | 20240110 | 140200 | 6122277200 | 44550 | 44650 | 44650 | 44550 | 858 |
| 390 | 20240110 | 140100 | 6084015650 | 44650 | 44500 | 44650 | 44500 | 189 |
| 391 | 20240110 | 140000 | 6075593700 | 44500 | 44500 | 44550 | 44500 | 129 |
| 392 | 20240110 | 135900 | 6069850700 | 44550 | 44550 | 44550 | 44500 | 112 |
| 393 | 20240110 | 135800 | 6064863600 | 44500 | 44550 | 44550 | 44500 | 421 |
| 394 | 20240110 | 135700 | 6046115550 | 44550 | 44500 | 44550 | 44500 | 239 |
| 395 | 20240110 | 135600 | 6035478750 | 44500 | 44500 | 44550 | 44500 | 159 |
| 396 | 20240110 | 135500 | 6028403200 | 44500 | 44550 | 44550 | 44500 | 69 |
| 397 | 20240110 | 135400 | 6025331500 | 44500 | 44500 | 44550 | 44500 | 227 |
| 398 | 20240110 | 135300 | 6015224400 | 44500 | 44500 | 44550 | 44500 | 137 |
| 399 | 20240110 | 135200 | 6009126550 | 44550 | 44550 | 44550 | 44500 | 231 |
| 400 | 20240110 | 135100 | 5998838150 | 44550 | 44500 | 44550 | 44500 | 39 |
| 401 | 20240110 | 135000 | 5997101550 | 44550 | 44550 | 44600 | 44500 | 973 |
| 402 | 20240110 | 134900 | 5953736600 | 44550 | 44500 | 44600 | 44500 | 1239 |
| 403 | 20240110 | 134800 | 5898538900 | 44500 | 44450 | 44600 | 44450 | 954 |
| 404 | 20240110 | 134700 | 5856038050 | 44500 | 44450 | 44500 | 44450 | 253 |
| 405 | 20240110 | 134600 | 5844782100 | 44450 | 44500 | 44500 | 44450 | 159 |
| 406 | 20240110 | 134500 | 5837710400 | 44500 | 44450 | 44550 | 44450 | 67 |
| 407 | 20240110 | 134400 | 5834729700 | 44500 | 44450 | 44550 | 44450 | 159 |
| 408 | 20240110 | 134300 | 5827656350 | 44500 | 44450 | 44500 | 44450 | 160 |
| 409 | 20240110 | 134200 | 5820539500 | 44450 | 44450 | 44500 | 44450 | 110 |
| 410 | 20240110 | 134100 | 5815648150 | 44500 | 44450 | 44500 | 44450 | 380 |
| 411 | 20240110 | 134000 | 5798753350 | 44500 | 44450 | 44500 | 44450 | 109 |
| 412 | 20240110 | 133900 | 5793906250 | 44450 | 44500 | 44500 | 44450 | 148 |
| 413 | 20240110 | 133800 | 5787325300 | 44500 | 44450 | 44500 | 44450 | 139 |
| 414 | 20240110 | 133700 | 5781145550 | 44450 | 44450 | 44500 | 44450 | 139 |
| 415 | 20240110 | 133600 | 5774964800 | 44500 | 44450 | 44500 | 44450 | 105 |
| 416 | 20240110 | 133500 | 5770294800 | 44500 | 44450 | 44500 | 44450 | 112 |
| 417 | 20240110 | 133400 | 5765315450 | 44450 | 44400 | 44450 | 44400 | 472 |
| 418 | 20240110 | 133300 | 5744339550 | 44400 | 44500 | 44550 | 44400 | 1609 |
| 419 | 20240110 | 133200 | 5672746600 | 44550 | 44500 | 44550 | 44500 | 215 |
| 420 | 20240110 | 133100 | 5663177750 | 44500 | 44550 | 44550 | 44500 | 460 |
| 421 | 20240110 | 133000 | 5642686850 | 44550 | 44550 | 44600 | 44550 | 101 |
| 422 | 20240110 | 132900 | 5638185650 | 44550 | 44600 | 44600 | 44550 | 114 |
| 423 | 20240110 | 132800 | 5633101700 | 44600 | 44600 | 44600 | 44600 | 593 |
| 424 | 20240110 | 132700 | 5606653900 | 44650 | 44600 | 44650 | 44600 | 45 |
| 425 | 20240110 | 132600 | 5604645750 | 44600 | 44650 | 44650 | 44600 | 659 |
| 426 | 20240110 | 132500 | 5575227850 | 44650 | 44650 | 44700 | 44650 | 69 |
| 427 | 20240110 | 132400 | 5572145700 | 44650 | 44650 | 44700 | 44650 | 99 |
| 428 | 20240110 | 132300 | 5567724150 | 44650 | 44700 | 44750 | 44650 | 136 |
| 429 | 20240110 | 132200 | 5561649450 | 44650 | 44700 | 44750 | 44650 | 148 |
| 430 | 20240110 | 132100 | 5555032950 | 44700 | 44700 | 44750 | 44650 | 270 |
| 431 | 20240110 | 132000 | 5542964050 | 44750 | 44700 | 44750 | 44650 | 1216 |
| 432 | 20240110 | 131900 | 5488659000 | 44650 | 44650 | 44700 | 44650 | 61 |
| 433 | 20240110 | 131800 | 5485933450 | 44700 | 44700 | 44700 | 44650 | 122 |
| 434 | 20240110 | 131700 | 5480483400 | 44650 | 44600 | 44700 | 44600 | 376 |
| 435 | 20240110 | 131600 | 5463691950 | 44650 | 44700 | 44700 | 44600 | 720 |
| 436 | 20240110 | 131500 | 5431544000 | 44650 | 44600 | 44700 | 44600 | 82 |
| 437 | 20240110 | 131400 | 5427883150 | 44600 | 44600 | 44600 | 44600 | 36 |
| 438 | 20240110 | 131300 | 5426277550 | 44650 | 44550 | 44650 | 44550 | 140 |
| 439 | 20240110 | 131200 | 5420030700 | 44550 | 44600 | 44600 | 44550 | 144 |
| 440 | 20240110 | 131100 | 5413610950 | 44550 | 44550 | 44600 | 44550 | 279 |
| 441 | 20240110 | 131000 | 5401173850 | 44550 | 44550 | 44550 | 44550 | 66 |
| 442 | 20240110 | 130900 | 5398233550 | 44550 | 44600 | 44600 | 44550 | 174 |
| 443 | 20240110 | 130800 | 5390479600 | 44550 | 44550 | 44600 | 44550 | 36 |
| 444 | 20240110 | 130700 | 5388874500 | 44550 | 44550 | 44550 | 44550 | 144 |
| 445 | 20240110 | 130600 | 5382459300 | 44550 | 44550 | 44650 | 44550 | 286 |
| 446 | 20240110 | 130500 | 5369712550 | 44600 | 44550 | 44600 | 44550 | 126 |
| 447 | 20240110 | 130400 | 5364097250 | 44550 | 44600 | 44600 | 44550 | 274 |
| 448 | 20240110 | 130300 | 5351887900 | 44550 | 44650 | 44650 | 44550 | 1418 |
| 449 | 20240110 | 130200 | 5288599100 | 44650 | 44650 | 44700 | 44650 | 68 |
| 450 | 20240110 | 130100 | 5285561300 | 44700 | 44650 | 44700 | 44650 | 212 |
| 451 | 20240110 | 130000 | 5276092400 | 44700 | 44700 | 44700 | 44650 | 60 |
| 452 | 20240110 | 125900 | 5273413250 | 44700 | 44650 | 44700 | 44650 | 176 |
| 453 | 20240110 | 125800 | 5265550400 | 44700 | 44650 | 44700 | 44650 | 77 |
| 454 | 20240110 | 125700 | 5262111050 | 44650 | 44700 | 44700 | 44650 | 117 |
| 455 | 20240110 | 125600 | 5256885900 | 44650 | 44650 | 44650 | 44650 | 58 |
| 456 | 20240110 | 125500 | 5254296200 | 44650 | 44650 | 44700 | 44650 | 401 |
| 457 | 20240110 | 125400 | 5236390450 | 44650 | 44700 | 44700 | 44650 | 158 |
| 458 | 20240110 | 125300 | 5229332700 | 44650 | 44650 | 44700 | 44650 | 63 |
| 459 | 20240110 | 125200 | 5226518950 | 44700 | 44650 | 44700 | 44650 | 93 |
| 460 | 20240110 | 125100 | 5222365250 | 44700 | 44650 | 44700 | 44650 | 145 |
| 461 | 20240110 | 125000 | 5215887200 | 44650 | 44700 | 44700 | 44650 | 902 |
| 462 | 20240110 | 124900 | 5175611250 | 44700 | 44650 | 44750 | 44650 | 328 |
| 463 | 20240110 | 124800 | 5160950100 | 44700 | 44650 | 44700 | 44650 | 138 |
| 464 | 20240110 | 124700 | 5154784800 | 44650 | 44700 | 44700 | 44650 | 51 |
| 465 | 20240110 | 124600 | 5152505650 | 44700 | 44650 | 44700 | 44650 | 139 |
| 466 | 20240110 | 124500 | 5146298750 | 44700 | 44650 | 44700 | 44650 | 32 |
| 467 | 20240110 | 124400 | 5144868900 | 44650 | 44650 | 44700 | 44650 | 110 |
| 468 | 20240110 | 124300 | 5139956300 | 44700 | 44700 | 44700 | 44650 | 82 |
| 469 | 20240110 | 124200 | 5136293050 | 44650 | 44650 | 44700 | 44650 | 162 |
| 470 | 20240110 | 124100 | 5129057400 | 44700 | 44650 | 44700 | 44650 | 80 |
| 471 | 20240110 | 124000 | 5125482950 | 44650 | 44650 | 44700 | 44650 | 150 |
| 472 | 20240110 | 123900 | 5118782050 | 44650 | 44650 | 44700 | 44650 | 138 |
| 473 | 20240110 | 123800 | 5112614550 | 44650 | 44650 | 44700 | 44650 | 92 |
| 474 | 20240110 | 123700 | 5108502800 | 44650 | 44650 | 44700 | 44650 | 126 |
| 475 | 20240110 | 123600 | 5102875950 | 44700 | 44650 | 44700 | 44650 | 225 |
| 476 | 20240110 | 123500 | 5092826000 | 44650 | 44650 | 44700 | 44650 | 57 |
| 477 | 20240110 | 123400 | 5090280800 | 44650 | 44650 | 44700 | 44650 | 37 |
| 478 | 20240110 | 123300 | 5088627550 | 44650 | 44700 | 44700 | 44650 | 132 |
| 479 | 20240110 | 123200 | 5082731800 | 44700 | 44650 | 44700 | 44650 | 116 |
| 480 | 20240110 | 123100 | 5077549350 | 44700 | 44650 | 44700 | 44650 | 91 |
| 481 | 20240110 | 123000 | 5073484500 | 44650 | 44650 | 44700 | 44650 | 29 |
| 482 | 20240110 | 122900 | 5072188550 | 44650 | 44650 | 44700 | 44650 | 189 |
| 483 | 20240110 | 122800 | 5063747000 | 44650 | 44650 | 44650 | 44650 | 305 |
| 484 | 20240110 | 122700 | 5050128750 | 44650 | 44600 | 44650 | 44600 | 90 |
| 485 | 20240110 | 122600 | 5046113800 | 44600 | 44650 | 44700 | 44600 | 35 |
| 486 | 20240110 | 122500 | 5044551400 | 44650 | 44650 | 44700 | 44600 | 157 |
| 487 | 20240110 | 122400 | 5037544250 | 44700 | 44650 | 44700 | 44650 | 45 |
| 488 | 20240110 | 122300 | 5035533450 | 44650 | 44650 | 44650 | 44650 | 194 |
| 489 | 20240110 | 122200 | 5026871350 | 44650 | 44700 | 44750 | 44650 | 337 |
| 490 | 20240110 | 122100 | 5011806600 | 44700 | 44750 | 44800 | 44700 | 181 |
| 491 | 20240110 | 122000 | 5003707350 | 44750 | 44700 | 44800 | 44700 | 159 |
| 492 | 20240110 | 121900 | 4996591650 | 44750 | 44700 | 44750 | 44700 | 80 |
| 493 | 20240110 | 121800 | 4993012250 | 44700 | 44700 | 44700 | 44700 | 57 |
| 494 | 20240110 | 121700 | 4990464350 | 44750 | 44700 | 44800 | 44700 | 661 |
| 495 | 20240110 | 121600 | 4960866450 | 44700 | 44650 | 44750 | 44650 | 470 |
| 496 | 20240110 | 121500 | 4939845500 | 44650 | 44700 | 44700 | 44650 | 61 |
| 497 | 20240110 | 121400 | 4937120700 | 44650 | 44650 | 44700 | 44650 | 59 |
| 498 | 20240110 | 121300 | 4934486200 | 44650 | 44650 | 44700 | 44650 | 49 |
| 499 | 20240110 | 121200 | 4932296300 | 44650 | 44650 | 44700 | 44650 | 193 |
| 500 | 20240110 | 121100 | 4923676850 | 44650 | 44650 | 44650 | 44650 | 36 |
| 501 | 20240110 | 121000 | 4922069450 | 44700 | 44650 | 44700 | 44650 | 108 |
| 502 | 20240110 | 120900 | 4917245000 | 44650 | 44650 | 44700 | 44650 | 51 |
| 503 | 20240110 | 120800 | 4914965700 | 44650 | 44700 | 44750 | 44650 | 574 |
| 504 | 20240110 | 120700 | 4889306850 | 44700 | 44750 | 44750 | 44700 | 13 |
| 505 | 20240110 | 120600 | 4888725550 | 44750 | 44700 | 44750 | 44700 | 89 |
| 506 | 20240110 | 120500 | 4884745900 | 44700 | 44700 | 44750 | 44700 | 42 |
| 507 | 20240110 | 120400 | 4882867450 | 44700 | 44700 | 44750 | 44700 | 128 |
| 508 | 20240110 | 120300 | 4877145050 | 44700 | 44700 | 44750 | 44700 | 304 |
| 509 | 20240110 | 120200 | 4863555100 | 44700 | 44750 | 44750 | 44700 | 66 |
| 510 | 20240110 | 120100 | 4860602700 | 44700 | 44700 | 44750 | 44700 | 116 |
| 511 | 20240110 | 120000 | 4855416300 | 44700 | 44700 | 44750 | 44700 | 70 |
| 512 | 20240110 | 115900 | 4852285300 | 44750 | 44700 | 44750 | 44700 | 136 |
| 513 | 20240110 | 115800 | 4846205100 | 44700 | 44750 | 44750 | 44700 | 34 |
| 514 | 20240110 | 115700 | 4844684000 | 44700 | 44700 | 44750 | 44700 | 80 |
| 515 | 20240110 | 115600 | 4841107850 | 44750 | 44700 | 44750 | 44700 | 86 |
| 516 | 20240110 | 115500 | 4837262650 | 44750 | 44700 | 44750 | 44700 | 189 |
| 517 | 20240110 | 115400 | 4828812350 | 44700 | 44750 | 44750 | 44700 | 91 |
| 518 | 20240110 | 115300 | 4824740500 | 44700 | 44700 | 44700 | 44700 | 45 |
| 519 | 20240110 | 115200 | 4822729000 | 44700 | 44750 | 44750 | 44700 | 46 |
| 520 | 20240110 | 115100 | 4820671750 | 44700 | 44800 | 44850 | 44700 | 917 |
| 521 | 20240110 | 115000 | 4779628100 | 44800 | 44750 | 44800 | 44750 | 34 |
| 522 | 20240110 | 114900 | 4778106550 | 44800 | 44750 | 44800 | 44750 | 100 |
| 523 | 20240110 | 114800 | 4773629400 | 44750 | 44800 | 44800 | 44750 | 72 |
| 524 | 20240110 | 114700 | 4770404500 | 44800 | 44750 | 44850 | 44750 | 272 |
| 525 | 20240110 | 114600 | 4758220650 | 44750 | 44750 | 44750 | 44750 | 5 |
| 526 | 20240110 | 114500 | 4757996900 | 44750 | 44800 | 44800 | 44750 | 223 |
| 527 | 20240110 | 114400 | 4748012150 | 44750 | 44750 | 44800 | 44750 | 94 |
| 528 | 20240110 | 114300 | 4743804550 | 44750 | 44750 | 44800 | 44750 | 55 |
| 529 | 20240110 | 114200 | 4741343000 | 44750 | 44800 | 44800 | 44750 | 132 |
| 530 | 20240110 | 114100 | 4735434700 | 44750 | 44750 | 44800 | 44750 | 436 |
| 531 | 20240110 | 114000 | 4715922550 | 44750 | 44750 | 44800 | 44750 | 119 |
| 532 | 20240110 | 113900 | 4710595100 | 44750 | 44750 | 44800 | 44750 | 25 |
| 533 | 20240110 | 113800 | 4709476300 | 44800 | 44800 | 44850 | 44750 | 325 |
| 534 | 20240110 | 113700 | 4694916550 | 44800 | 44850 | 44850 | 44800 | 45 |
| 535 | 20240110 | 113600 | 4692899300 | 44800 | 44850 | 44850 | 44800 | 257 |
| 536 | 20240110 | 113500 | 4681375500 | 44800 | 44850 | 44850 | 44800 | 60 |
| 537 | 20240110 | 113400 | 4678685150 | 44850 | 44800 | 44850 | 44800 | 153 |
| 538 | 20240110 | 113300 | 4671829700 | 44850 | 44850 | 44850 | 44800 | 74 |
| 539 | 20240110 | 113200 | 4668512500 | 44800 | 44800 | 44800 | 44800 | 61 |
| 540 | 20240110 | 113100 | 4665779700 | 44850 | 44800 | 44850 | 44800 | 51 |
| 541 | 20240110 | 113000 | 4663492900 | 44800 | 44850 | 44850 | 44800 | 157 |
| 542 | 20240110 | 112900 | 4656452550 | 44850 | 44900 | 44900 | 44850 | 218 |
| 543 | 20240110 | 112800 | 4646672050 | 44900 | 44950 | 44950 | 44850 | 55 |
| 544 | 20240110 | 112700 | 4644202800 | 44850 | 45000 | 45000 | 44850 | 3804 |
| 545 | 20240110 | 112600 | 4473372550 | 44950 | 44900 | 44950 | 44900 | 142 |
| 546 | 20240110 | 112500 | 4466991000 | 44950 | 44900 | 44950 | 44900 | 164 |
| 547 | 20240110 | 112400 | 4459623600 | 44950 | 44900 | 44950 | 44900 | 113 |
| 548 | 20240110 | 112300 | 4454545450 | 44950 | 44900 | 44950 | 44900 | 306 |
| 549 | 20240110 | 112200 | 4440793150 | 44950 | 44900 | 44950 | 44900 | 312 |
| 550 | 20240110 | 112100 | 4426783050 | 44900 | 44900 | 44950 | 44850 | 177 |
| 551 | 20240110 | 112000 | 4418834550 | 44950 | 44850 | 44950 | 44850 | 127 |
| 552 | 20240110 | 111900 | 4413132950 | 44850 | 44850 | 44900 | 44850 | 619 |
| 553 | 20240110 | 111800 | 4385344850 | 44850 | 44850 | 44850 | 44850 | 29 |
| 554 | 20240110 | 111700 | 4384044200 | 44850 | 44900 | 44900 | 44850 | 134 |
| 555 | 20240110 | 111600 | 4378032300 | 44900 | 44850 | 44900 | 44850 | 76 |
| 556 | 20240110 | 111500 | 4374621500 | 44850 | 44850 | 44900 | 44850 | 120 |
| 557 | 20240110 | 111400 | 4369238400 | 44900 | 44850 | 44900 | 44850 | 28 |
| 558 | 20240110 | 111300 | 4367981500 | 44850 | 44850 | 44900 | 44850 | 224 |
| 559 | 20240110 | 111200 | 4357933850 | 44850 | 44900 | 44950 | 44850 | 711 |
| 560 | 20240110 | 111100 | 4326009100 | 44900 | 44900 | 44900 | 44900 | 64 |
| 561 | 20240110 | 111000 | 4323135500 | 44950 | 44900 | 44950 | 44900 | 101 |
| 562 | 20240110 | 110900 | 4318596200 | 44900 | 44900 | 45000 | 44900 | 88 |
| 563 | 20240110 | 110800 | 4314640850 | 44950 | 44950 | 45000 | 44950 | 353 |
| 564 | 20240110 | 110700 | 4298773450 | 44950 | 44950 | 45000 | 44950 | 217 |
| 565 | 20240110 | 110600 | 4289017150 | 44950 | 44950 | 45000 | 44950 | 250 |
| 566 | 20240110 | 110500 | 4277778750 | 44950 | 44950 | 45000 | 44950 | 273 |
| 567 | 20240110 | 110400 | 4265503000 | 44950 | 44950 | 45000 | 44950 | 795 |
| 568 | 20240110 | 110300 | 4229766850 | 44950 | 44950 | 45000 | 44950 | 167 |
| 569 | 20240110 | 110200 | 4222256500 | 44950 | 44900 | 45000 | 44900 | 525 |
| 570 | 20240110 | 110100 | 4198653550 | 44950 | 44950 | 44950 | 44900 | 296 |
| 571 | 20240110 | 110000 | 4185350800 | 44950 | 44850 | 44950 | 44850 | 702 |
| 572 | 20240110 | 105900 | 4153818100 | 44850 | 44850 | 44900 | 44850 | 64 |
| 573 | 20240110 | 105800 | 4150946000 | 44850 | 44850 | 44900 | 44850 | 164 |
| 574 | 20240110 | 105700 | 4143587400 | 44850 | 44850 | 44900 | 44850 | 330 |
| 575 | 20240110 | 105600 | 4128785750 | 44900 | 44850 | 44900 | 44850 | 176 |
| 576 | 20240110 | 105500 | 4120887250 | 44850 | 44900 | 44900 | 44850 | 65 |
| 577 | 20240110 | 105400 | 4117969950 | 44850 | 44850 | 44900 | 44850 | 137 |
| 578 | 20240110 | 105300 | 4111824100 | 44900 | 44850 | 44900 | 44850 | 37 |
| 579 | 20240110 | 105200 | 4110163300 | 44850 | 44850 | 44900 | 44850 | 71 |
| 580 | 20240110 | 105100 | 4106977950 | 44900 | 44900 | 44900 | 44850 | 118 |
| 581 | 20240110 | 105000 | 4101684450 | 44900 | 44850 | 44900 | 44850 | 37 |
| 582 | 20240110 | 104900 | 4100024800 | 44850 | 44800 | 44850 | 44800 | 68 |
| 583 | 20240110 | 104800 | 4096975050 | 44800 | 44850 | 44900 | 44800 | 480 |
| 584 | 20240110 | 104700 | 4075445400 | 44850 | 44850 | 44900 | 44850 | 155 |
| 585 | 20240110 | 104600 | 4068493600 | 44900 | 44850 | 44900 | 44850 | 62 |
| 586 | 20240110 | 104500 | 4065711800 | 44850 | 44900 | 44900 | 44850 | 72 |
| 587 | 20240110 | 104400 | 4062481100 | 44850 | 44850 | 44900 | 44850 | 416 |
| 588 | 20240110 | 104300 | 4043820050 | 44900 | 44850 | 44900 | 44850 | 778 |
| 589 | 20240110 | 104200 | 4008925350 | 44850 | 44850 | 44900 | 44850 | 105 |
| 590 | 20240110 | 104100 | 4004215200 | 44850 | 44850 | 44900 | 44850 | 82 |
| 591 | 20240110 | 104000 | 4000536300 | 44900 | 44900 | 44900 | 44850 | 113 |
| 592 | 20240110 | 103900 | 3995465250 | 44900 | 44850 | 44900 | 44850 | 98 |
| 593 | 20240110 | 103800 | 3991069200 | 44850 | 44850 | 44900 | 44850 | 531 |
| 594 | 20240110 | 103700 | 3967252850 | 44900 | 44850 | 44900 | 44850 | 156 |
| 595 | 20240110 | 103600 | 3960254950 | 44850 | 44850 | 44900 | 44850 | 78 |
| 596 | 20240110 | 103500 | 3956755250 | 44850 | 44850 | 44900 | 44850 | 647 |
| 597 | 20240110 | 103400 | 3927736200 | 44850 | 44800 | 44850 | 44800 | 270 |
| 598 | 20240110 | 103300 | 3915626750 | 44800 | 44850 | 44850 | 44800 | 61 |
| 599 | 20240110 | 103200 | 3912892900 | 44800 | 44800 | 44850 | 44800 | 74 |
| 600 | 20240110 | 103100 | 3909577450 | 44800 | 44800 | 44850 | 44800 | 127 |
| 601 | 20240110 | 103000 | 3903886650 | 44850 | 44800 | 44900 | 44800 | 165 |
| 602 | 20240110 | 102900 | 3896489450 | 44850 | 44800 | 44850 | 44750 | 533 |
| 603 | 20240110 | 102800 | 3872604200 | 44800 | 44750 | 44800 | 44750 | 84 |
| 604 | 20240110 | 102700 | 3868843450 | 44800 | 44800 | 44800 | 44750 | 94 |
| 605 | 20240110 | 102600 | 3864634700 | 44750 | 44850 | 44900 | 44750 | 1052 |
| 606 | 20240110 | 102500 | 3817472000 | 44850 | 44800 | 44900 | 44800 | 90 |
| 607 | 20240110 | 102400 | 3813436000 | 44800 | 44800 | 44850 | 44800 | 132 |
| 608 | 20240110 | 102300 | 3807518150 | 44850 | 44800 | 44850 | 44800 | 94 |
| 609 | 20240110 | 102200 | 3803305300 | 44800 | 44850 | 44850 | 44800 | 318 |
| 610 | 20240110 | 102100 | 3789058850 | 44850 | 44850 | 44850 | 44800 | 91 |
| 611 | 20240110 | 102000 | 3784980550 | 44850 | 44800 | 44850 | 44800 | 56 |
| 612 | 20240110 | 101900 | 3782470500 | 44800 | 44800 | 44900 | 44800 | 40 |
| 613 | 20240110 | 101800 | 3780678250 | 44750 | 44750 | 44800 | 44750 | 216 |
| 614 | 20240110 | 101700 | 3771006050 | 44750 | 44800 | 44800 | 44750 | 278 |
| 615 | 20240110 | 101600 | 3758565500 | 44750 | 44750 | 44800 | 44750 | 69 |
| 616 | 20240110 | 101500 | 3755476550 | 44750 | 44850 | 44900 | 44750 | 602 |
| 617 | 20240110 | 101400 | 3728494650 | 44850 | 44850 | 44950 | 44800 | 159 |
| 618 | 20240110 | 101300 | 3721357000 | 44800 | 44850 | 44850 | 44800 | 222 |
| 619 | 20240110 | 101200 | 3711404400 | 44800 | 44950 | 44950 | 44800 | 803 |
| 620 | 20240110 | 101100 | 3675358700 | 44950 | 44900 | 44950 | 44850 | 314 |
| 621 | 20240110 | 101000 | 3661252700 | 44900 | 44800 | 44900 | 44800 | 324 |
| 622 | 20240110 | 100900 | 3646710300 | 44800 | 44800 | 44850 | 44800 | 344 |
| 623 | 20240110 | 100800 | 3631292700 | 44800 | 44750 | 44800 | 44750 | 136 |
| 624 | 20240110 | 100700 | 3625201050 | 44800 | 44800 | 44800 | 44750 | 194 |
| 625 | 20240110 | 100600 | 3616512550 | 44750 | 44750 | 44800 | 44750 | 45 |
| 626 | 20240110 | 100500 | 3614497700 | 44800 | 44800 | 44800 | 44750 | 131 |
| 627 | 20240110 | 100400 | 3608634350 | 44750 | 44800 | 44850 | 44750 | 46 |
| 628 | 20240110 | 100300 | 3606574550 | 44800 | 44700 | 44800 | 44700 | 291 |
| 629 | 20240110 | 100200 | 3593556800 | 44700 | 44700 | 44750 | 44700 | 153 |
| 630 | 20240110 | 100100 | 3586712650 | 44700 | 44700 | 44750 | 44700 | 102 |
| 631 | 20240110 | 100000 | 3582151900 | 44700 | 44700 | 44750 | 44700 | 255 |
| 632 | 20240110 | 095900 | 3570750400 | 44750 | 44750 | 44750 | 44700 | 37 |
| 633 | 20240110 | 095800 | 3569095150 | 44700 | 45000 | 45000 | 44700 | 1000 |
| 634 | 20240110 | 095700 | 3524144950 | 44950 | 44900 | 44950 | 44900 | 382 |
| 635 | 20240110 | 095600 | 3506981750 | 44900 | 44750 | 44950 | 44750 | 192 |
| 636 | 20240110 | 095500 | 3498365300 | 44800 | 44950 | 44950 | 44700 | 2162 |
| 637 | 20240110 | 095400 | 3401298050 | 45000 | 44950 | 45000 | 44950 | 277 |
| 638 | 20240110 | 095300 | 3388846700 | 45000 | 44950 | 45000 | 44950 | 454 |
| 639 | 20240110 | 095200 | 3368436200 | 44950 | 44950 | 45000 | 44950 | 556 |
| 640 | 20240110 | 095100 | 3343443000 | 44950 | 44950 | 45000 | 44950 | 308 |
| 641 | 20240110 | 095000 | 3329593700 | 45000 | 45000 | 45000 | 44950 | 383 |
| 642 | 20240110 | 094900 | 3312377200 | 45000 | 44950 | 45000 | 44950 | 219 |
| 643 | 20240110 | 094800 | 3302530950 | 44950 | 44950 | 45000 | 44950 | 458 |
| 644 | 20240110 | 094700 | 3281933900 | 45000 | 44950 | 45000 | 44950 | 251 |
| 645 | 20240110 | 094600 | 3270649850 | 45000 | 45000 | 45000 | 44950 | 378 |
| 646 | 20240110 | 094500 | 3253641900 | 45000 | 45000 | 45050 | 45000 | 269 |
| 647 | 20240110 | 094400 | 3241534250 | 45000 | 45100 | 45100 | 45000 | 849 |
| 648 | 20240110 | 094300 | 3203299950 | 45050 | 45050 | 45100 | 45050 | 35 |
| 649 | 20240110 | 094200 | 3201723100 | 45100 | 45100 | 45100 | 45100 | 229 |
| 650 | 20240110 | 094100 | 3191395200 | 45100 | 45200 | 45200 | 45100 | 682 |
| 651 | 20240110 | 094000 | 3160606950 | 45200 | 45050 | 45200 | 45050 | 17 |
| 652 | 20240110 | 093900 | 3159839650 | 45000 | 45000 | 45150 | 45000 | 118 |
| 653 | 20240110 | 093800 | 3154525950 | 45000 | 45050 | 45250 | 45000 | 838 |
| 654 | 20240110 | 093700 | 3116734550 | 45000 | 45050 | 45050 | 44950 | 1313 |
| 655 | 20240110 | 093600 | 3057638150 | 45050 | 45100 | 45100 | 45000 | 1306 |
| 656 | 20240110 | 093500 | 2998788400 | 45100 | 44950 | 45150 | 44950 | 2343 |
| 657 | 20240110 | 093400 | 2893132700 | 44950 | 45000 | 45000 | 44950 | 57 |
| 658 | 20240110 | 093300 | 2890569200 | 44950 | 45000 | 45000 | 44950 | 62 |
| 659 | 20240110 | 093200 | 2887779250 | 45000 | 44950 | 45000 | 44950 | 110 |
| 660 | 20240110 | 093100 | 2882833650 | 44950 | 44950 | 45000 | 44950 | 204 |
| 661 | 20240110 | 093000 | 2873654400 | 44950 | 44900 | 45000 | 44900 | 54 |
| 662 | 20240110 | 092900 | 2871227050 | 44950 | 45000 | 45000 | 44950 | 530 |
| 663 | 20240110 | 092800 | 2847397950 | 45000 | 45000 | 45250 | 44950 | 16706 |
| 664 | 20240110 | 092700 | 2094528000 | 44950 | 44950 | 45000 | 44950 | 373 |
| 665 | 20240110 | 092600 | 2077759850 | 45000 | 44900 | 45000 | 44900 | 893 |
| 666 | 20240110 | 092500 | 2037609800 | 44850 | 44900 | 44900 | 44850 | 9 |
| 667 | 20240110 | 092400 | 2037205800 | 44900 | 44850 | 44900 | 44850 | 155 |
| 668 | 20240110 | 092300 | 2030254000 | 44900 | 44950 | 45000 | 44900 | 1004 |
| 669 | 20240110 | 092200 | 1985155600 | 44950 | 44950 | 44950 | 44950 | 410 |
| 670 | 20240110 | 092100 | 1966726100 | 44950 | 44950 | 45000 | 44950 | 700 |
| 671 | 20240110 | 092000 | 1935261050 | 44950 | 44900 | 45000 | 44900 | 1124 |
| 672 | 20240110 | 091900 | 1884735050 | 44900 | 44950 | 44950 | 44900 | 1076 |
| 673 | 20240110 | 091800 | 1836374350 | 44950 | 44950 | 45000 | 44950 | 1514 |
| 674 | 20240110 | 091700 | 1768313900 | 45000 | 44700 | 45000 | 44700 | 7365 |
| 675 | 20240110 | 091600 | 1437700200 | 44800 | 44800 | 44800 | 44700 | 106 |
| 676 | 20240110 | 091500 | 1432958900 | 44800 | 44750 | 44800 | 44700 | 51 |
| 677 | 20240110 | 091400 | 1430678300 | 44750 | 44750 | 44800 | 44750 | 698 |
| 678 | 20240110 | 091300 | 1399442750 | 44750 | 44800 | 44800 | 44750 | 475 |
| 679 | 20240110 | 091200 | 1378165300 | 44800 | 44800 | 44850 | 44800 | 207 |
| 680 | 20240110 | 091100 | 1368891650 | 44800 | 44800 | 44850 | 44800 | 699 |
| 681 | 20240110 | 091000 | 1337575800 | 44800 | 44700 | 44900 | 44650 | 2453 |
| 682 | 20240110 | 090900 | 1227708500 | 44700 | 44750 | 44750 | 44650 | 714 |
| 683 | 20240110 | 090800 | 1195784100 | 44800 | 44550 | 44850 | 44550 | 2828 |
| 684 | 20240110 | 090700 | 1069258200 | 44550 | 44600 | 44600 | 44550 | 290 |
| 685 | 20240110 | 090600 | 1056327050 | 44600 | 44700 | 44700 | 44550 | 563 |
| 686 | 20240110 | 090500 | 1031209800 | 44750 | 44600 | 44800 | 44600 | 1041 |
| 687 | 20240110 | 090400 | 984645100 | 44600 | 44600 | 44850 | 44600 | 6855 |
| 688 | 20240110 | 090300 | 678270600 | 44600 | 44550 | 44650 | 44550 | 2274 |
| 689 | 20240110 | 090200 | 576821050 | 44600 | 44350 | 44600 | 44350 | 5375 |
| 690 | 20240110 | 090100 | 337871300 | 44400 | 44350 | 44400 | 44350 | 875 |
| 691 | 20240110 | 090000 | 299042850 | 44400 | 44600 | 44600 | 44050 | 6706 |