40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 211800 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 4050 |
| 3 | 20240111 | 211700 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 4 | 20240111 | 211600 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 5 | 20240111 | 211500 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 6 | 20240111 | 211400 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 7 | 20240111 | 211300 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 8 | 20240111 | 211200 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 9 | 20240111 | 211100 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 10 | 20240111 | 211000 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 11 | 20240111 | 210900 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 12 | 20240111 | 210800 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 13 | 20240111 | 210700 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 14 | 20240111 | 210600 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 15 | 20240111 | 210500 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 16 | 20240111 | 210400 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 17 | 20240111 | 210300 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 18 | 20240111 | 210200 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 19 | 20240111 | 210100 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 20 | 20240111 | 210000 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 21 | 20240111 | 205900 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 22 | 20240111 | 205800 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 23 | 20240111 | 205700 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 24 | 20240111 | 205600 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 25 | 20240111 | 205500 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 26 | 20240111 | 205400 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 27 | 20240111 | 205300 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 28 | 20240111 | 205200 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 29 | 20240111 | 205100 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 30 | 20240111 | 205000 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 31 | 20240111 | 204900 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 32 | 20240111 | 204800 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 4050 |
| 33 | 20240111 | 204700 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 34 | 20240111 | 204600 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 35 | 20240111 | 204500 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 36 | 20240111 | 204400 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 37 | 20240111 | 204300 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 38 | 20240111 | 204200 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 39 | 20240111 | 204100 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 40 | 20240111 | 204000 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 41 | 20240111 | 203900 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 42 | 20240111 | 203800 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 43 | 20240111 | 203700 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 44 | 20240111 | 203600 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 45 | 20240111 | 203500 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 46 | 20240111 | 203400 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 47 | 20240111 | 203300 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 48 | 20240111 | 203200 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 49 | 20240111 | 203100 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 50 | 20240111 | 203000 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 51 | 20240111 | 202900 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 52 | 20240111 | 202800 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 53 | 20240111 | 202700 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 54 | 20240111 | 202600 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 55 | 20240111 | 202500 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 56 | 20240111 | 202400 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 57 | 20240111 | 202300 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 58 | 20240111 | 202200 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 59 | 20240111 | 202100 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 60 | 20240111 | 202000 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 61 | 20240111 | 201900 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 62 | 20240111 | 201800 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 4050 |
| 63 | 20240111 | 201700 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 64 | 20240111 | 201600 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 65 | 20240111 | 201500 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 66 | 20240111 | 201400 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 67 | 20240111 | 201300 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 68 | 20240111 | 201200 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 69 | 20240111 | 201100 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 70 | 20240111 | 201000 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 71 | 20240111 | 200900 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 72 | 20240111 | 200800 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 73 | 20240111 | 200700 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 74 | 20240111 | 200600 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 75 | 20240111 | 200500 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 76 | 20240111 | 200400 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 77 | 20240111 | 200300 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 78 | 20240111 | 200200 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 79 | 20240111 | 200100 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 80 | 20240111 | 200000 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 81 | 20240111 | 195900 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 82 | 20240111 | 195800 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 83 | 20240111 | 195700 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 84 | 20240111 | 195600 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 85 | 20240111 | 195500 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 86 | 20240111 | 195400 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 87 | 20240111 | 195300 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 88 | 20240111 | 195200 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 89 | 20240111 | 195100 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 90 | 20240111 | 195000 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 91 | 20240111 | 194900 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 92 | 20240111 | 194800 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 4050 |
| 93 | 20240111 | 194700 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 94 | 20240111 | 194600 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 95 | 20240111 | 194500 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 96 | 20240111 | 194400 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 97 | 20240111 | 194300 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 98 | 20240111 | 194200 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 99 | 20240111 | 194100 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 100 | 20240111 | 194000 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 101 | 20240111 | 193900 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 102 | 20240111 | 193800 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 103 | 20240111 | 193700 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 104 | 20240111 | 193600 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 105 | 20240111 | 193500 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 106 | 20240111 | 193400 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 107 | 20240111 | 193300 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 108 | 20240111 | 193200 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 109 | 20240111 | 193100 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 110 | 20240111 | 193000 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 111 | 20240111 | 192900 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 112 | 20240111 | 192800 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 113 | 20240111 | 192700 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 114 | 20240111 | 192600 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 115 | 20240111 | 192500 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 116 | 20240111 | 192400 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 117 | 20240111 | 192300 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 118 | 20240111 | 192200 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 119 | 20240111 | 192100 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 120 | 20240111 | 192000 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 121 | 20240111 | 191900 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 122 | 20240111 | 191800 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 4050 |
| 123 | 20240111 | 191700 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 124 | 20240111 | 191600 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 125 | 20240111 | 191500 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 126 | 20240111 | 191400 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 127 | 20240111 | 191300 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 128 | 20240111 | 191200 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 129 | 20240111 | 191100 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 130 | 20240111 | 191000 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 131 | 20240111 | 190900 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 132 | 20240111 | 190800 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 133 | 20240111 | 190700 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 134 | 20240111 | 190600 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 135 | 20240111 | 190500 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 136 | 20240111 | 190400 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 137 | 20240111 | 190300 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 138 | 20240111 | 190200 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 139 | 20240111 | 190100 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 140 | 20240111 | 190000 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 141 | 20240111 | 185900 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 142 | 20240111 | 185800 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 143 | 20240111 | 185700 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 144 | 20240111 | 185600 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 145 | 20240111 | 185500 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 146 | 20240111 | 185400 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 147 | 20240111 | 185300 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 148 | 20240111 | 185200 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 149 | 20240111 | 185100 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 150 | 20240111 | 185000 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 151 | 20240111 | 184900 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 152 | 20240111 | 184800 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 4050 |
| 153 | 20240111 | 184700 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 154 | 20240111 | 184600 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 155 | 20240111 | 184500 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 156 | 20240111 | 184400 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 157 | 20240111 | 184300 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 158 | 20240111 | 184200 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 159 | 20240111 | 184100 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 160 | 20240111 | 184000 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 161 | 20240111 | 183900 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 162 | 20240111 | 183800 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 163 | 20240111 | 183700 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 164 | 20240111 | 183600 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 165 | 20240111 | 183500 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 166 | 20240111 | 183400 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 167 | 20240111 | 183300 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 168 | 20240111 | 183200 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 169 | 20240111 | 183100 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 170 | 20240111 | 183000 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 171 | 20240111 | 182900 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 172 | 20240111 | 182800 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 173 | 20240111 | 182700 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 174 | 20240111 | 182600 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 175 | 20240111 | 182500 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 176 | 20240111 | 182400 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 177 | 20240111 | 182300 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 178 | 20240111 | 182200 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 179 | 20240111 | 182100 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 180 | 20240111 | 182000 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 181 | 20240111 | 181900 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 182 | 20240111 | 181800 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 4050 |
| 183 | 20240111 | 181700 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 184 | 20240111 | 181600 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 185 | 20240111 | 181500 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 186 | 20240111 | 181400 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 187 | 20240111 | 181300 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 188 | 20240111 | 181200 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 189 | 20240111 | 181100 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 190 | 20240111 | 181000 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 191 | 20240111 | 180900 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 192 | 20240111 | 180800 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 193 | 20240111 | 180700 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 194 | 20240111 | 180600 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 195 | 20240111 | 180500 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 196 | 20240111 | 180400 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 197 | 20240111 | 180300 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 198 | 20240111 | 180200 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 199 | 20240111 | 180100 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 200 | 20240111 | 180000 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 201 | 20240111 | 175900 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 202 | 20240111 | 175800 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 203 | 20240111 | 175700 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 204 | 20240111 | 175600 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 205 | 20240111 | 175500 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 206 | 20240111 | 175400 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 207 | 20240111 | 175300 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 208 | 20240111 | 175200 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 209 | 20240111 | 175100 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 210 | 20240111 | 175000 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 211 | 20240111 | 174900 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 212 | 20240111 | 174800 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 4050 |
| 213 | 20240111 | 174700 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 214 | 20240111 | 174600 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 215 | 20240111 | 174500 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 216 | 20240111 | 174400 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 217 | 20240111 | 174300 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 218 | 20240111 | 174200 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 219 | 20240111 | 174100 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 220 | 20240111 | 174000 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 221 | 20240111 | 173900 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 222 | 20240111 | 173800 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 223 | 20240111 | 173700 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 224 | 20240111 | 173600 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 225 | 20240111 | 173500 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 226 | 20240111 | 173400 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 227 | 20240111 | 173300 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 228 | 20240111 | 173200 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 229 | 20240111 | 173100 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 230 | 20240111 | 173000 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 231 | 20240111 | 172900 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 232 | 20240111 | 172800 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 233 | 20240111 | 172700 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 234 | 20240111 | 172600 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 235 | 20240111 | 172500 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 236 | 20240111 | 172400 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 237 | 20240111 | 172300 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 238 | 20240111 | 172200 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 239 | 20240111 | 172100 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 240 | 20240111 | 172000 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 241 | 20240111 | 171900 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 242 | 20240111 | 171800 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 4050 |
| 243 | 20240111 | 171700 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 244 | 20240111 | 171600 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 245 | 20240111 | 171500 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 246 | 20240111 | 171400 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 247 | 20240111 | 171300 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 248 | 20240111 | 171200 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 249 | 20240111 | 171100 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 250 | 20240111 | 171000 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 251 | 20240111 | 170900 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 252 | 20240111 | 170800 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 253 | 20240111 | 170700 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 254 | 20240111 | 170600 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 255 | 20240111 | 170500 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 256 | 20240111 | 170400 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 257 | 20240111 | 170300 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 258 | 20240111 | 170200 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 259 | 20240111 | 170100 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 260 | 20240111 | 170000 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 261 | 20240111 | 165900 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 262 | 20240111 | 165800 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 263 | 20240111 | 165700 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 264 | 20240111 | 165600 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 265 | 20240111 | 165500 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 266 | 20240111 | 165400 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 267 | 20240111 | 165300 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 268 | 20240111 | 165200 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 269 | 20240111 | 165100 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 270 | 20240111 | 165000 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 271 | 20240111 | 164900 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 272 | 20240111 | 164800 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 4050 |
| 273 | 20240111 | 164700 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 274 | 20240111 | 164600 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 275 | 20240111 | 164500 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 276 | 20240111 | 164400 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 277 | 20240111 | 164300 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 278 | 20240111 | 164200 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 279 | 20240111 | 164100 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 280 | 20240111 | 164000 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 281 | 20240111 | 163900 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 282 | 20240111 | 163800 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 283 | 20240111 | 163700 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 284 | 20240111 | 163600 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 285 | 20240111 | 163500 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 286 | 20240111 | 163400 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 287 | 20240111 | 163300 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 288 | 20240111 | 163200 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 289 | 20240111 | 163100 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 290 | 20240111 | 163000 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 291 | 20240111 | 162900 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 292 | 20240111 | 162800 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 293 | 20240111 | 162700 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 294 | 20240111 | 162600 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 295 | 20240111 | 162500 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 296 | 20240111 | 162400 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 297 | 20240111 | 162300 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 298 | 20240111 | 162200 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 299 | 20240111 | 162100 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 300 | 20240111 | 162000 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 301 | 20240111 | 161900 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 302 | 20240111 | 161800 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 4050 |
| 303 | 20240111 | 161700 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 304 | 20240111 | 161600 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 305 | 20240111 | 161500 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 306 | 20240111 | 161400 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 307 | 20240111 | 161300 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 308 | 20240111 | 161200 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 309 | 20240111 | 161100 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 310 | 20240111 | 161000 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 311 | 20240111 | 160900 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 312 | 20240111 | 160800 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 313 | 20240111 | 160700 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 314 | 20240111 | 160600 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 315 | 20240111 | 160500 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 316 | 20240111 | 160400 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 317 | 20240111 | 160300 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 318 | 20240111 | 160200 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 319 | 20240111 | 160100 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 320 | 20240111 | 160000 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 321 | 20240111 | 155900 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 322 | 20240111 | 155800 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 323 | 20240111 | 155700 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 324 | 20240111 | 155600 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 325 | 20240111 | 155500 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 326 | 20240111 | 155400 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 327 | 20240111 | 155300 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 328 | 20240111 | 155200 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 329 | 20240111 | 155100 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 330 | 20240111 | 155000 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 331 | 20240111 | 154900 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 332 | 20240111 | 154800 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 4050 |
| 333 | 20240111 | 154700 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 334 | 20240111 | 154600 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 335 | 20240111 | 154500 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 336 | 20240111 | 154400 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 337 | 20240111 | 154300 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 338 | 20240111 | 154200 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 339 | 20240111 | 154100 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 340 | 20240111 | 154000 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 341 | 20240111 | 153900 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 342 | 20240111 | 153800 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 343 | 20240111 | 153700 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 344 | 20240111 | 153600 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 345 | 20240111 | 153500 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 346 | 20240111 | 153400 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 347 | 20240111 | 153300 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 348 | 20240111 | 153200 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 349 | 20240111 | 153100 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 350 | 20240111 | 153000 | 15471878800 | 47550 | 47550 | 47550 | 47550 | 4050 |
| 351 | 20240111 | 152900 | 15279301300 | 47400 | 47400 | 47400 | 47400 | 0 |
| 352 | 20240111 | 152800 | 15279301300 | 47400 | 47400 | 47400 | 47400 | 0 |
| 353 | 20240111 | 152700 | 15279301300 | 47400 | 47400 | 47400 | 47400 | 0 |
| 354 | 20240111 | 152600 | 15279301300 | 47400 | 47400 | 47400 | 47400 | 0 |
| 355 | 20240111 | 152500 | 15279301300 | 47400 | 47400 | 47400 | 47400 | 0 |
| 356 | 20240111 | 152400 | 15279301300 | 47400 | 47400 | 47400 | 47400 | 0 |
| 357 | 20240111 | 152300 | 15279301300 | 47400 | 47400 | 47400 | 47400 | 0 |
| 358 | 20240111 | 152200 | 15279301300 | 47400 | 47400 | 47400 | 47400 | 0 |
| 359 | 20240111 | 152100 | 15279301300 | 47400 | 47400 | 47400 | 47400 | 0 |
| 360 | 20240111 | 152000 | 15279301300 | 47400 | 47400 | 47400 | 47400 | 0 |
| 361 | 20240111 | 151900 | 15279301300 | 47400 | 47350 | 47400 | 47350 | 294 |
| 362 | 20240111 | 151800 | 15265377250 | 47400 | 47350 | 47400 | 47350 | 70 |
| 363 | 20240111 | 151700 | 15262060000 | 47350 | 47300 | 47400 | 47300 | 310 |
| 364 | 20240111 | 151600 | 15247381450 | 47300 | 47300 | 47400 | 47300 | 600 |
| 365 | 20240111 | 151500 | 15218973500 | 47300 | 47350 | 47350 | 47300 | 268 |
| 366 | 20240111 | 151400 | 15206284950 | 47300 | 47350 | 47400 | 47300 | 388 |
| 367 | 20240111 | 151300 | 15187925400 | 47350 | 47300 | 47350 | 47300 | 189 |
| 368 | 20240111 | 151200 | 15178982950 | 47300 | 47350 | 47350 | 47300 | 482 |
| 369 | 20240111 | 151100 | 15156165750 | 47350 | 47350 | 47450 | 47350 | 448 |
| 370 | 20240111 | 151000 | 15134930950 | 47350 | 47400 | 47450 | 47350 | 261 |
| 371 | 20240111 | 150900 | 15122563700 | 47400 | 47450 | 47500 | 47350 | 1236 |
| 372 | 20240111 | 150800 | 15063925850 | 47450 | 47400 | 47450 | 47400 | 456 |
| 373 | 20240111 | 150700 | 15042291050 | 47450 | 47400 | 47450 | 47400 | 279 |
| 374 | 20240111 | 150600 | 15029059800 | 47400 | 47350 | 47450 | 47350 | 110 |
| 375 | 20240111 | 150500 | 15023848150 | 47400 | 47350 | 47400 | 47350 | 312 |
| 376 | 20240111 | 150400 | 15009060500 | 47350 | 47350 | 47450 | 47350 | 224 |
| 377 | 20240111 | 150300 | 14998437450 | 47350 | 47350 | 47450 | 47350 | 276 |
| 378 | 20240111 | 150200 | 14985359100 | 47350 | 47400 | 47400 | 47350 | 199 |
| 379 | 20240111 | 150100 | 14975928150 | 47400 | 47450 | 47450 | 47400 | 316 |
| 380 | 20240111 | 150000 | 14960943050 | 47450 | 47400 | 47450 | 47400 | 98 |
| 381 | 20240111 | 145900 | 14956296600 | 47400 | 47450 | 47500 | 47350 | 292 |
| 382 | 20240111 | 145800 | 14942450350 | 47400 | 47450 | 47500 | 47400 | 222 |
| 383 | 20240111 | 145700 | 14931916050 | 47450 | 47400 | 47450 | 47400 | 318 |
| 384 | 20240111 | 145600 | 14916830250 | 47350 | 47400 | 47450 | 47350 | 768 |
| 385 | 20240111 | 145500 | 14880456250 | 47400 | 47400 | 47500 | 47350 | 150 |
| 386 | 20240111 | 145400 | 14873345400 | 47450 | 47450 | 47450 | 47400 | 242 |
| 387 | 20240111 | 145300 | 14861866200 | 47450 | 47500 | 47500 | 47450 | 260 |
| 388 | 20240111 | 145200 | 14849520400 | 47450 | 47450 | 47450 | 47400 | 243 |
| 389 | 20240111 | 145100 | 14837991350 | 47400 | 47450 | 47450 | 47400 | 300 |
| 390 | 20240111 | 145000 | 14823764200 | 47400 | 47400 | 47450 | 47400 | 241 |
| 391 | 20240111 | 144900 | 14812333400 | 47400 | 47350 | 47450 | 47300 | 753 |
| 392 | 20240111 | 144800 | 14776669950 | 47350 | 47350 | 47400 | 47300 | 2406 |
| 393 | 20240111 | 144700 | 14662639850 | 47350 | 47400 | 47400 | 47350 | 239 |
| 394 | 20240111 | 144600 | 14651314200 | 47350 | 47400 | 47400 | 47300 | 310 |
| 395 | 20240111 | 144500 | 14636628550 | 47400 | 47400 | 47450 | 47400 | 68 |
| 396 | 20240111 | 144400 | 14633404300 | 47400 | 47450 | 47500 | 47400 | 226 |
| 397 | 20240111 | 144300 | 14622674300 | 47450 | 47450 | 47500 | 47450 | 77 |
| 398 | 20240111 | 144200 | 14619020000 | 47450 | 47500 | 47500 | 47450 | 265 |
| 399 | 20240111 | 144100 | 14606437600 | 47450 | 47450 | 47500 | 47450 | 271 |
| 400 | 20240111 | 144000 | 14593570600 | 47450 | 47350 | 47500 | 47350 | 110 |
| 401 | 20240111 | 143900 | 14588354800 | 47400 | 47400 | 47400 | 47300 | 234 |
| 402 | 20240111 | 143800 | 14577268250 | 47350 | 47400 | 47500 | 47350 | 651 |
| 403 | 20240111 | 143700 | 14546422000 | 47400 | 47300 | 47500 | 47250 | 1638 |
| 404 | 20240111 | 143600 | 14468780050 | 47250 | 47250 | 47300 | 47200 | 470 |
| 405 | 20240111 | 143500 | 14446572800 | 47300 | 47300 | 47350 | 47300 | 322 |
| 406 | 20240111 | 143400 | 14431334200 | 47300 | 47350 | 47400 | 47300 | 400 |
| 407 | 20240111 | 143300 | 14412389450 | 47350 | 47400 | 47400 | 47350 | 220 |
| 408 | 20240111 | 143200 | 14401964500 | 47350 | 47250 | 47400 | 47250 | 904 |
| 409 | 20240111 | 143100 | 14359219450 | 47250 | 47200 | 47300 | 47200 | 327 |
| 410 | 20240111 | 143000 | 14343773200 | 47200 | 47200 | 47250 | 47150 | 1123 |
| 411 | 20240111 | 142900 | 14290762400 | 47250 | 47200 | 47250 | 47200 | 428 |
| 412 | 20240111 | 142800 | 14270551950 | 47250 | 47250 | 47300 | 47200 | 379 |
| 413 | 20240111 | 142700 | 14252639750 | 47200 | 47250 | 47300 | 47200 | 650 |
| 414 | 20240111 | 142600 | 14221929050 | 47250 | 47300 | 47400 | 47250 | 363 |
| 415 | 20240111 | 142500 | 14204748850 | 47300 | 47450 | 47500 | 47300 | 395 |
| 416 | 20240111 | 142400 | 14186041200 | 47400 | 47500 | 47500 | 47350 | 668 |
| 417 | 20240111 | 142300 | 14154316950 | 47550 | 47550 | 47600 | 47500 | 544 |
| 418 | 20240111 | 142200 | 14128451050 | 47600 | 47450 | 47600 | 47450 | 103 |
| 419 | 20240111 | 142100 | 14123554450 | 47500 | 47450 | 47550 | 47450 | 320 |
| 420 | 20240111 | 142000 | 14108355900 | 47450 | 47400 | 47600 | 47400 | 715 |
| 421 | 20240111 | 141900 | 14074382550 | 47400 | 47300 | 47400 | 47300 | 804 |
| 422 | 20240111 | 141800 | 14036306850 | 47350 | 47300 | 47350 | 47250 | 707 |
| 423 | 20240111 | 141700 | 14002877450 | 47300 | 47300 | 47350 | 47250 | 208 |
| 424 | 20240111 | 141600 | 13993038950 | 47300 | 47300 | 47350 | 47250 | 320 |
| 425 | 20240111 | 141500 | 13977903000 | 47300 | 47300 | 47350 | 47250 | 361 |
| 426 | 20240111 | 141400 | 13960827500 | 47300 | 47350 | 47350 | 47300 | 234 |
| 427 | 20240111 | 141300 | 13949750900 | 47350 | 47300 | 47400 | 47300 | 232 |
| 428 | 20240111 | 141200 | 13938763900 | 47300 | 47400 | 47450 | 47300 | 748 |
| 429 | 20240111 | 141100 | 13903339350 | 47400 | 47400 | 47450 | 47350 | 268 |
| 430 | 20240111 | 141000 | 13890637500 | 47400 | 47500 | 47550 | 47400 | 493 |
| 431 | 20240111 | 140900 | 13867221250 | 47500 | 47450 | 47550 | 47450 | 158 |
| 432 | 20240111 | 140800 | 13859718150 | 47450 | 47450 | 47500 | 47400 | 746 |
| 433 | 20240111 | 140700 | 13824338350 | 47450 | 47450 | 47550 | 47450 | 280 |
| 434 | 20240111 | 140600 | 13811038950 | 47450 | 47550 | 47550 | 47450 | 343 |
| 435 | 20240111 | 140500 | 13794744200 | 47600 | 47450 | 47600 | 47450 | 214 |
| 436 | 20240111 | 140400 | 13784578300 | 47450 | 47600 | 47600 | 47450 | 509 |
| 437 | 20240111 | 140300 | 13760384900 | 47600 | 47600 | 47650 | 47500 | 1159 |
| 438 | 20240111 | 140200 | 13705299750 | 47600 | 47650 | 47650 | 47550 | 1047 |
| 439 | 20240111 | 140100 | 13655460750 | 47700 | 47800 | 47800 | 47700 | 960 |
| 440 | 20240111 | 140000 | 13609619650 | 47800 | 47800 | 47850 | 47750 | 365 |
| 441 | 20240111 | 135900 | 13592167000 | 47800 | 47900 | 47900 | 47750 | 805 |
| 442 | 20240111 | 135800 | 13553663100 | 47900 | 47850 | 47900 | 47850 | 1227 |
| 443 | 20240111 | 135700 | 13494936000 | 47850 | 47750 | 47850 | 47700 | 1082 |
| 444 | 20240111 | 135600 | 13443250900 | 47750 | 47750 | 47800 | 47750 | 923 |
| 445 | 20240111 | 135500 | 13399168750 | 47750 | 47650 | 47750 | 47650 | 414 |
| 446 | 20240111 | 135400 | 13379409600 | 47650 | 47750 | 47750 | 47600 | 971 |
| 447 | 20240111 | 135300 | 13333117800 | 47800 | 47850 | 47850 | 47700 | 425 |
| 448 | 20240111 | 135200 | 13312812750 | 47800 | 47850 | 47850 | 47750 | 1403 |
| 449 | 20240111 | 135100 | 13245701050 | 47850 | 47850 | 47900 | 47850 | 302 |
| 450 | 20240111 | 135000 | 13231241000 | 47900 | 47800 | 47900 | 47800 | 1016 |
| 451 | 20240111 | 134900 | 13182612800 | 47850 | 47750 | 47850 | 47750 | 216 |
| 452 | 20240111 | 134800 | 13172289150 | 47800 | 47750 | 47800 | 47750 | 327 |
| 453 | 20240111 | 134700 | 13156659900 | 47800 | 47800 | 47850 | 47800 | 294 |
| 454 | 20240111 | 134600 | 13142603650 | 47800 | 47750 | 47800 | 47750 | 297 |
| 455 | 20240111 | 134500 | 13128414250 | 47750 | 47650 | 47750 | 47650 | 355 |
| 456 | 20240111 | 134400 | 13111472000 | 47700 | 47700 | 47700 | 47600 | 432 |
| 457 | 20240111 | 134300 | 13090885450 | 47700 | 47700 | 47750 | 47650 | 388 |
| 458 | 20240111 | 134200 | 13072375850 | 47700 | 47750 | 47800 | 47700 | 274 |
| 459 | 20240111 | 134100 | 13059294950 | 47700 | 47700 | 47750 | 47600 | 2522 |
| 460 | 20240111 | 134000 | 12939165850 | 47750 | 47800 | 47850 | 47650 | 1370 |
| 461 | 20240111 | 133900 | 12873775200 | 47850 | 47850 | 47900 | 47800 | 703 |
| 462 | 20240111 | 133800 | 12840150300 | 47850 | 47900 | 47950 | 47850 | 824 |
| 463 | 20240111 | 133700 | 12800707300 | 47900 | 47950 | 47950 | 47900 | 322 |
| 464 | 20240111 | 133600 | 12785279150 | 47900 | 47950 | 47950 | 47900 | 875 |
| 465 | 20240111 | 133500 | 12743333250 | 47900 | 47950 | 47950 | 47900 | 566 |
| 466 | 20240111 | 133400 | 12716210100 | 47950 | 47850 | 47950 | 47850 | 138 |
| 467 | 20240111 | 133300 | 12709597550 | 47850 | 47950 | 48000 | 47850 | 490 |
| 468 | 20240111 | 133200 | 12686123650 | 47950 | 47950 | 48000 | 47900 | 590 |
| 469 | 20240111 | 133100 | 12657821250 | 47950 | 48000 | 48000 | 47900 | 1375 |
| 470 | 20240111 | 133000 | 12591885700 | 47950 | 47950 | 48000 | 47900 | 2575 |
| 471 | 20240111 | 132900 | 12468417400 | 47900 | 47850 | 47950 | 47850 | 4637 |
| 472 | 20240111 | 132800 | 12246387850 | 47850 | 47750 | 47850 | 47750 | 3941 |
| 473 | 20240111 | 132700 | 12058071500 | 47750 | 47750 | 47750 | 47700 | 583 |
| 474 | 20240111 | 132600 | 12030234300 | 47750 | 47650 | 47750 | 47650 | 803 |
| 475 | 20240111 | 132500 | 11991923100 | 47700 | 47700 | 47700 | 47650 | 677 |
| 476 | 20240111 | 132400 | 11959640250 | 47700 | 47700 | 47700 | 47700 | 315 |
| 477 | 20240111 | 132300 | 11944614750 | 47650 | 47700 | 47700 | 47650 | 467 |
| 478 | 20240111 | 132200 | 11922340550 | 47650 | 47650 | 47700 | 47650 | 260 |
| 479 | 20240111 | 132100 | 11909948700 | 47650 | 47650 | 47650 | 47650 | 446 |
| 480 | 20240111 | 132000 | 11888696800 | 47650 | 47600 | 47650 | 47600 | 257 |
| 481 | 20240111 | 131900 | 11876450800 | 47600 | 47650 | 47650 | 47600 | 225 |
| 482 | 20240111 | 131800 | 11865729600 | 47650 | 47600 | 47650 | 47600 | 221 |
| 483 | 20240111 | 131700 | 11855199000 | 47600 | 47650 | 47650 | 47550 | 532 |
| 484 | 20240111 | 131600 | 11829875750 | 47650 | 47650 | 47650 | 47600 | 169 |
| 485 | 20240111 | 131500 | 11821825100 | 47650 | 47650 | 47650 | 47650 | 52 |
| 486 | 20240111 | 131400 | 11819347300 | 47650 | 47650 | 47650 | 47600 | 140 |
| 487 | 20240111 | 131300 | 11812676350 | 47650 | 47650 | 47650 | 47600 | 131 |
| 488 | 20240111 | 131200 | 11806434250 | 47650 | 47650 | 47650 | 47600 | 65 |
| 489 | 20240111 | 131100 | 11803338600 | 47650 | 47600 | 47650 | 47550 | 288 |
| 490 | 20240111 | 131000 | 11789624200 | 47550 | 47650 | 47650 | 47550 | 495 |
| 491 | 20240111 | 130900 | 11766061400 | 47650 | 47650 | 47700 | 47650 | 166 |
| 492 | 20240111 | 130800 | 11758148200 | 47700 | 47650 | 47700 | 47650 | 278 |
| 493 | 20240111 | 130700 | 11744895850 | 47650 | 47650 | 47700 | 47650 | 1156 |
| 494 | 20240111 | 130600 | 11689803750 | 47600 | 47650 | 47650 | 47600 | 85 |
| 495 | 20240111 | 130500 | 11685753550 | 47600 | 47550 | 47650 | 47550 | 1044 |
| 496 | 20240111 | 130400 | 11636050550 | 47600 | 47600 | 47600 | 47550 | 222 |
| 497 | 20240111 | 130300 | 11625486150 | 47550 | 47600 | 47600 | 47550 | 81 |
| 498 | 20240111 | 130200 | 11621631550 | 47600 | 47550 | 47600 | 47500 | 573 |
| 499 | 20240111 | 130100 | 11594388550 | 47550 | 47550 | 47600 | 47550 | 494 |
| 500 | 20240111 | 130000 | 11570898100 | 47550 | 47500 | 47550 | 47450 | 287 |
| 501 | 20240111 | 125900 | 11557259300 | 47500 | 47400 | 47500 | 47400 | 483 |
| 502 | 20240111 | 125800 | 11534328050 | 47350 | 47350 | 47500 | 47350 | 278 |
| 503 | 20240111 | 125700 | 11521147950 | 47400 | 47350 | 47400 | 47350 | 123 |
| 504 | 20240111 | 125600 | 11515317800 | 47400 | 47350 | 47400 | 47150 | 1955 |
| 505 | 20240111 | 125500 | 11422944950 | 47400 | 47400 | 47400 | 47350 | 194 |
| 506 | 20240111 | 125400 | 11413752300 | 47350 | 47350 | 47400 | 47200 | 1120 |
| 507 | 20240111 | 125300 | 11360793850 | 47400 | 47500 | 47500 | 47400 | 263 |
| 508 | 20240111 | 125200 | 11348319500 | 47450 | 47500 | 47500 | 47450 | 190 |
| 509 | 20240111 | 125100 | 11339297900 | 47500 | 47500 | 47550 | 47500 | 123 |
| 510 | 20240111 | 125000 | 11333451050 | 47550 | 47500 | 47550 | 47500 | 134 |
| 511 | 20240111 | 124900 | 11327081050 | 47500 | 47500 | 47550 | 47450 | 232 |
| 512 | 20240111 | 124800 | 11316061600 | 47500 | 47550 | 47550 | 47500 | 108 |
| 513 | 20240111 | 124700 | 11310926450 | 47550 | 47550 | 47550 | 47500 | 59 |
| 514 | 20240111 | 124600 | 11308121250 | 47550 | 47450 | 47550 | 47450 | 210 |
| 515 | 20240111 | 124500 | 11298146450 | 47450 | 47500 | 47500 | 47450 | 317 |
| 516 | 20240111 | 124400 | 11283097450 | 47500 | 47450 | 47550 | 47400 | 614 |
| 517 | 20240111 | 124300 | 11253958650 | 47500 | 47450 | 47500 | 47450 | 66 |
| 518 | 20240111 | 124200 | 11250825200 | 47450 | 47450 | 47500 | 47350 | 319 |
| 519 | 20240111 | 124100 | 11235686800 | 47450 | 47500 | 47500 | 47400 | 263 |
| 520 | 20240111 | 124000 | 11223206000 | 47500 | 47500 | 47550 | 47500 | 116 |
| 521 | 20240111 | 123900 | 11217695050 | 47500 | 47450 | 47550 | 47400 | 299 |
| 522 | 20240111 | 123800 | 11203503350 | 47450 | 47500 | 47500 | 47350 | 699 |
| 523 | 20240111 | 123700 | 11170340750 | 47500 | 47450 | 47550 | 47450 | 155 |
| 524 | 20240111 | 123600 | 11162978550 | 47450 | 47500 | 47550 | 47450 | 513 |
| 525 | 20240111 | 123500 | 11138608050 | 47500 | 47550 | 47550 | 47500 | 113 |
| 526 | 20240111 | 123400 | 11133237200 | 47600 | 47550 | 47600 | 47500 | 417 |
| 527 | 20240111 | 123300 | 11113403400 | 47600 | 47650 | 47650 | 47600 | 114 |
| 528 | 20240111 | 123200 | 11107975150 | 47600 | 47550 | 47650 | 47550 | 186 |
| 529 | 20240111 | 123100 | 11099120150 | 47550 | 47700 | 47750 | 47550 | 252 |
| 530 | 20240111 | 123000 | 11087113000 | 47650 | 47600 | 47700 | 47600 | 428 |
| 531 | 20240111 | 122900 | 11066706350 | 47500 | 47450 | 47700 | 47450 | 1732 |
| 532 | 20240111 | 122800 | 10984354500 | 47500 | 47500 | 47500 | 47450 | 311 |
| 533 | 20240111 | 122700 | 10969587100 | 47500 | 47500 | 47500 | 47450 | 322 |
| 534 | 20240111 | 122600 | 10954300400 | 47500 | 47400 | 47500 | 47400 | 281 |
| 535 | 20240111 | 122500 | 10940963400 | 47400 | 47500 | 47500 | 47400 | 380 |
| 536 | 20240111 | 122400 | 10922929350 | 47500 | 47500 | 47550 | 47500 | 384 |
| 537 | 20240111 | 122300 | 10904685700 | 47500 | 47550 | 47550 | 47500 | 198 |
| 538 | 20240111 | 122200 | 10895271000 | 47550 | 47600 | 47650 | 47500 | 592 |
| 539 | 20240111 | 122100 | 10867105750 | 47650 | 47700 | 47700 | 47650 | 220 |
| 540 | 20240111 | 122000 | 10856618650 | 47650 | 47700 | 47700 | 47650 | 82 |
| 541 | 20240111 | 121900 | 10852710600 | 47700 | 47650 | 47700 | 47650 | 129 |
| 542 | 20240111 | 121800 | 10846561150 | 47650 | 47650 | 47700 | 47650 | 145 |
| 543 | 20240111 | 121700 | 10839650950 | 47650 | 47650 | 47650 | 47600 | 209 |
| 544 | 20240111 | 121600 | 10829693550 | 47700 | 47650 | 47700 | 47650 | 479 |
| 545 | 20240111 | 121500 | 10806852600 | 47650 | 47700 | 47700 | 47600 | 313 |
| 546 | 20240111 | 121400 | 10791947400 | 47700 | 47800 | 47800 | 47650 | 645 |
| 547 | 20240111 | 121300 | 10761161550 | 47750 | 47750 | 47800 | 47750 | 310 |
| 548 | 20240111 | 121200 | 10746345900 | 47750 | 47650 | 47750 | 47600 | 1224 |
| 549 | 20240111 | 121100 | 10687942450 | 47650 | 47600 | 47650 | 47600 | 304 |
| 550 | 20240111 | 121000 | 10673465000 | 47650 | 47650 | 47650 | 47650 | 49 |
| 551 | 20240111 | 120900 | 10671130150 | 47650 | 47650 | 47700 | 47600 | 461 |
| 552 | 20240111 | 120800 | 10649156050 | 47650 | 47700 | 47700 | 47600 | 686 |
| 553 | 20240111 | 120700 | 10616462300 | 47700 | 47650 | 47750 | 47650 | 1246 |
| 554 | 20240111 | 120600 | 10557037500 | 47650 | 47600 | 47650 | 47600 | 60 |
| 555 | 20240111 | 120500 | 10554178700 | 47600 | 47650 | 47750 | 47600 | 394 |
| 556 | 20240111 | 120400 | 10535398350 | 47750 | 47650 | 47750 | 47650 | 633 |
| 557 | 20240111 | 120300 | 10505209300 | 47650 | 47600 | 47650 | 47600 | 92 |
| 558 | 20240111 | 120200 | 10500827300 | 47650 | 47600 | 47650 | 47600 | 145 |
| 559 | 20240111 | 120100 | 10493919100 | 47550 | 47650 | 47650 | 47550 | 137 |
| 560 | 20240111 | 120000 | 10487396650 | 47600 | 47550 | 47600 | 47550 | 191 |
| 561 | 20240111 | 115900 | 10478305450 | 47600 | 47600 | 47600 | 47550 | 234 |
| 562 | 20240111 | 115800 | 10467174450 | 47600 | 47550 | 47650 | 47550 | 433 |
| 563 | 20240111 | 115700 | 10446555700 | 47550 | 47550 | 47550 | 47450 | 654 |
| 564 | 20240111 | 115600 | 10415464800 | 47550 | 47650 | 47650 | 47550 | 158 |
| 565 | 20240111 | 115500 | 10407946450 | 47650 | 47550 | 47650 | 47550 | 147 |
| 566 | 20240111 | 115400 | 10400950200 | 47600 | 47450 | 47600 | 47450 | 337 |
| 567 | 20240111 | 115300 | 10384931400 | 47450 | 47650 | 47650 | 47450 | 1170 |
| 568 | 20240111 | 115200 | 10329301100 | 47600 | 47550 | 47600 | 47550 | 624 |
| 569 | 20240111 | 115100 | 10299619650 | 47550 | 47500 | 47550 | 47500 | 135 |
| 570 | 20240111 | 115000 | 10293200900 | 47550 | 47800 | 47800 | 47550 | 4704 |
| 571 | 20240111 | 114900 | 10068830200 | 47800 | 47450 | 47800 | 47450 | 12920 |
| 572 | 20240111 | 114800 | 9453073700 | 47450 | 47350 | 47450 | 47350 | 1436 |
| 573 | 20240111 | 114700 | 9385001750 | 47300 | 47200 | 47350 | 47200 | 3449 |
| 574 | 20240111 | 114600 | 9221851600 | 47250 | 47200 | 47250 | 47200 | 451 |
| 575 | 20240111 | 114500 | 9200559000 | 47200 | 47300 | 47300 | 47200 | 420 |
| 576 | 20240111 | 114400 | 9180712000 | 47250 | 47300 | 47300 | 47250 | 222 |
| 577 | 20240111 | 114300 | 9170216000 | 47300 | 47300 | 47300 | 47300 | 38 |
| 578 | 20240111 | 114200 | 9168418600 | 47300 | 47350 | 47350 | 47250 | 466 |
| 579 | 20240111 | 114100 | 9146394200 | 47350 | 47350 | 47350 | 47300 | 208 |
| 580 | 20240111 | 114000 | 9136546250 | 47300 | 47300 | 47300 | 47300 | 336 |
| 581 | 20240111 | 113900 | 9120653450 | 47350 | 47450 | 47450 | 47300 | 2045 |
| 582 | 20240111 | 113800 | 9023772400 | 47400 | 47500 | 47500 | 47400 | 1145 |
| 583 | 20240111 | 113700 | 8969398000 | 47500 | 47450 | 47500 | 47450 | 258 |
| 584 | 20240111 | 113600 | 8957143850 | 47450 | 47500 | 47500 | 47450 | 304 |
| 585 | 20240111 | 113500 | 8942704850 | 47500 | 47400 | 47550 | 47350 | 5127 |
| 586 | 20240111 | 113400 | 8699321300 | 47350 | 47300 | 47350 | 47250 | 1349 |
| 587 | 20240111 | 113300 | 8635532500 | 47300 | 47300 | 47350 | 47300 | 742 |
| 588 | 20240111 | 113200 | 8600403200 | 47250 | 47250 | 47300 | 47250 | 373 |
| 589 | 20240111 | 113100 | 8582771000 | 47250 | 47350 | 47400 | 47250 | 541 |
| 590 | 20240111 | 113000 | 8557161200 | 47350 | 47250 | 47350 | 47250 | 497 |
| 591 | 20240111 | 112900 | 8533649400 | 47300 | 47350 | 47350 | 47250 | 145 |
| 592 | 20240111 | 112800 | 8526788250 | 47350 | 47250 | 47350 | 47200 | 2236 |
| 593 | 20240111 | 112700 | 8421115050 | 47250 | 47300 | 47300 | 47250 | 575 |
| 594 | 20240111 | 112600 | 8393926000 | 47350 | 47300 | 47350 | 47300 | 562 |
| 595 | 20240111 | 112500 | 8367341450 | 47350 | 47350 | 47400 | 47300 | 476 |
| 596 | 20240111 | 112400 | 8344805750 | 47350 | 47350 | 47350 | 47300 | 1235 |
| 597 | 20240111 | 112300 | 8286328600 | 47350 | 47500 | 47500 | 47350 | 1024 |
| 598 | 20240111 | 112200 | 8237753400 | 47500 | 47650 | 47700 | 47500 | 1619 |
| 599 | 20240111 | 112100 | 8160739350 | 47650 | 47700 | 47700 | 47600 | 323 |
| 600 | 20240111 | 112000 | 8145347800 | 47650 | 47500 | 47650 | 47450 | 4469 |
| 601 | 20240111 | 111900 | 7932615550 | 47500 | 47450 | 47550 | 47450 | 5256 |
| 602 | 20240111 | 111800 | 7682993700 | 47450 | 47350 | 47450 | 47350 | 519 |
| 603 | 20240111 | 111700 | 7658370950 | 47400 | 47400 | 47450 | 47350 | 253 |
| 604 | 20240111 | 111600 | 7646377150 | 47400 | 47250 | 47450 | 47250 | 3106 |
| 605 | 20240111 | 111500 | 7499315550 | 47300 | 47300 | 47400 | 47300 | 1193 |
| 606 | 20240111 | 111400 | 7442857400 | 47300 | 47350 | 47350 | 47250 | 2863 |
| 607 | 20240111 | 111300 | 7307445200 | 47350 | 47350 | 47400 | 47300 | 589 |
| 608 | 20240111 | 111200 | 7279554450 | 47350 | 47250 | 47450 | 47200 | 7662 |
| 609 | 20240111 | 111100 | 6917004950 | 47250 | 47100 | 47300 | 47100 | 5536 |
| 610 | 20240111 | 111000 | 6655581250 | 47150 | 47050 | 47150 | 47050 | 961 |
| 611 | 20240111 | 110900 | 6610332100 | 47100 | 47000 | 47150 | 46900 | 996 |
| 612 | 20240111 | 110800 | 6563432000 | 47000 | 46900 | 47150 | 46900 | 2238 |
| 613 | 20240111 | 110700 | 6458186400 | 46950 | 46900 | 46950 | 46800 | 619 |
| 614 | 20240111 | 110600 | 6429168750 | 46950 | 46900 | 46950 | 46850 | 874 |
| 615 | 20240111 | 110500 | 6388187100 | 46950 | 46950 | 47050 | 46950 | 618 |
| 616 | 20240111 | 110400 | 6359160200 | 46950 | 47000 | 47150 | 46950 | 1442 |
| 617 | 20240111 | 110300 | 6291368350 | 47000 | 47000 | 47100 | 46800 | 2497 |
| 618 | 20240111 | 110200 | 6174305300 | 47000 | 46750 | 47100 | 46750 | 2005 |
| 619 | 20240111 | 110100 | 6080212800 | 46750 | 46950 | 46950 | 46750 | 2055 |
| 620 | 20240111 | 110000 | 5983889050 | 46950 | 47100 | 47150 | 46900 | 1665 |
| 621 | 20240111 | 105900 | 5905600700 | 47100 | 47300 | 47300 | 47100 | 1268 |
| 622 | 20240111 | 105800 | 5845699850 | 47300 | 47150 | 47300 | 47100 | 2275 |
| 623 | 20240111 | 105700 | 5738334900 | 47150 | 47300 | 47300 | 47100 | 1852 |
| 624 | 20240111 | 105600 | 5650899000 | 47250 | 47100 | 47300 | 47000 | 5109 |
| 625 | 20240111 | 105500 | 5410386150 | 47050 | 47100 | 47150 | 47050 | 1336 |
| 626 | 20240111 | 105400 | 5347470400 | 47100 | 46850 | 47150 | 46850 | 2564 |
| 627 | 20240111 | 105300 | 5226862800 | 46800 | 47100 | 47200 | 46750 | 5118 |
| 628 | 20240111 | 105200 | 4986151250 | 47100 | 46900 | 47100 | 46900 | 6069 |
| 629 | 20240111 | 105100 | 4700981450 | 46900 | 46600 | 46950 | 46550 | 5474 |
| 630 | 20240111 | 105000 | 4444659750 | 46600 | 46350 | 46650 | 46350 | 4552 |
| 631 | 20240111 | 104900 | 4233065900 | 46400 | 46250 | 46450 | 46250 | 2828 |
| 632 | 20240111 | 104800 | 4101966100 | 46250 | 46200 | 46300 | 46150 | 5896 |
| 633 | 20240111 | 104700 | 3829573350 | 46150 | 45900 | 46200 | 45900 | 14826 |
| 634 | 20240111 | 104600 | 3147227950 | 45850 | 45700 | 45950 | 45700 | 3563 |
| 635 | 20240111 | 104500 | 2983897650 | 45700 | 45750 | 45750 | 45650 | 723 |
| 636 | 20240111 | 104400 | 2950864700 | 45750 | 45600 | 45800 | 45550 | 4032 |
| 637 | 20240111 | 104300 | 2766553000 | 45600 | 45450 | 45600 | 45450 | 675 |
| 638 | 20240111 | 104200 | 2735833900 | 45450 | 45450 | 45450 | 45450 | 389 |
| 639 | 20240111 | 104100 | 2718153850 | 45400 | 45400 | 45400 | 45400 | 145 |
| 640 | 20240111 | 104000 | 2711570850 | 45400 | 45400 | 45450 | 45400 | 840 |
| 641 | 20240111 | 103900 | 2673423550 | 45450 | 45500 | 45500 | 45450 | 464 |
| 642 | 20240111 | 103800 | 2652332750 | 45500 | 45500 | 45500 | 45450 | 251 |
| 643 | 20240111 | 103700 | 2640915950 | 45500 | 45550 | 45550 | 45500 | 937 |
| 644 | 20240111 | 103600 | 2598254550 | 45600 | 45500 | 45600 | 45500 | 1066 |
| 645 | 20240111 | 103500 | 2549711900 | 45500 | 45450 | 45500 | 45450 | 894 |
| 646 | 20240111 | 103400 | 2509041700 | 45450 | 45500 | 45500 | 45450 | 169 |
| 647 | 20240111 | 103300 | 2501359000 | 45450 | 45550 | 45650 | 45400 | 4213 |
| 648 | 20240111 | 103200 | 2309729250 | 45650 | 45300 | 45700 | 45300 | 3320 |
| 649 | 20240111 | 103100 | 2158594550 | 45300 | 45450 | 45450 | 45300 | 1492 |
| 650 | 20240111 | 103000 | 2090925050 | 45400 | 45500 | 45500 | 45400 | 343 |
| 651 | 20240111 | 102900 | 2075335600 | 45550 | 45400 | 45550 | 45400 | 1650 |
| 652 | 20240111 | 102800 | 2000296950 | 45400 | 45400 | 45450 | 45400 | 85 |
| 653 | 20240111 | 102700 | 1996434250 | 45400 | 45300 | 45450 | 45300 | 632 |
| 654 | 20240111 | 102600 | 1967731050 | 45300 | 45450 | 45500 | 45300 | 1620 |
| 655 | 20240111 | 102500 | 1894090600 | 45450 | 45250 | 45450 | 45250 | 2445 |
| 656 | 20240111 | 102400 | 1783115250 | 45250 | 45250 | 45300 | 45200 | 723 |
| 657 | 20240111 | 102300 | 1750395400 | 45250 | 45250 | 45300 | 45200 | 1564 |
| 658 | 20240111 | 102200 | 1679646400 | 45250 | 45150 | 45250 | 45100 | 1325 |
| 659 | 20240111 | 102100 | 1619799450 | 45150 | 44950 | 45150 | 44950 | 2606 |
| 660 | 20240111 | 102000 | 1502433950 | 45000 | 44600 | 45000 | 44600 | 4573 |
| 661 | 20240111 | 101900 | 1297074100 | 44600 | 44550 | 44600 | 44550 | 291 |
| 662 | 20240111 | 101800 | 1284100350 | 44550 | 44550 | 44550 | 44550 | 79 |
| 663 | 20240111 | 101700 | 1280580900 | 44550 | 44500 | 44550 | 44500 | 19 |
| 664 | 20240111 | 101600 | 1279735200 | 44500 | 44500 | 44500 | 44500 | 13 |
| 665 | 20240111 | 101500 | 1279156700 | 44500 | 44500 | 44500 | 44450 | 86 |
| 666 | 20240111 | 101400 | 1275329750 | 44500 | 44450 | 44500 | 44450 | 37 |
| 667 | 20240111 | 101300 | 1273683800 | 44450 | 44500 | 44500 | 44450 | 25 |
| 668 | 20240111 | 101200 | 1272571550 | 44500 | 44400 | 44500 | 44400 | 158 |
| 669 | 20240111 | 101100 | 1265549550 | 44400 | 44550 | 44550 | 44400 | 362 |
| 670 | 20240111 | 101000 | 1249446150 | 44550 | 44600 | 44600 | 44450 | 2202 |
| 671 | 20240111 | 100900 | 1151491850 | 44600 | 44600 | 44600 | 44600 | 50 |
| 672 | 20240111 | 100800 | 1149261850 | 44600 | 44600 | 44650 | 44600 | 44 |
| 673 | 20240111 | 100700 | 1147298400 | 44600 | 44650 | 44650 | 44600 | 70 |
| 674 | 20240111 | 100600 | 1144176250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 675 | 20240111 | 100500 | 1144176250 | 44650 | 44550 | 44650 | 44550 | 129 |
| 676 | 20240111 | 100400 | 1138424500 | 44550 | 44550 | 44550 | 44550 | 40 |
| 677 | 20240111 | 100300 | 1136642500 | 44550 | 44600 | 44650 | 44550 | 59 |
| 678 | 20240111 | 100200 | 1134012350 | 44600 | 44600 | 44600 | 44600 | 5 |
| 679 | 20240111 | 100100 | 1133789350 | 44600 | 44600 | 44600 | 44600 | 200 |
| 680 | 20240111 | 100000 | 1124869350 | 44600 | 44450 | 44600 | 44450 | 691 |
| 681 | 20240111 | 095900 | 1094109600 | 44500 | 44450 | 44500 | 44450 | 71 |
| 682 | 20240111 | 095800 | 1090952750 | 44500 | 44450 | 44500 | 44400 | 158 |
| 683 | 20240111 | 095700 | 1083929300 | 44450 | 44400 | 44450 | 44400 | 58 |
| 684 | 20240111 | 095600 | 1081353200 | 44400 | 44400 | 44400 | 44350 | 735 |
| 685 | 20240111 | 095500 | 1048727750 | 44450 | 44600 | 44600 | 44450 | 944 |
| 686 | 20240111 | 095400 | 1006681300 | 44550 | 44550 | 44550 | 44500 | 115 |
| 687 | 20240111 | 095300 | 1001558700 | 44550 | 44500 | 44550 | 44500 | 70 |
| 688 | 20240111 | 095200 | 998442700 | 44500 | 44500 | 44500 | 44500 | 29 |
| 689 | 20240111 | 095100 | 997152200 | 44500 | 44500 | 44500 | 44500 | 17 |
| 690 | 20240111 | 095000 | 996395700 | 44450 | 44600 | 44600 | 44400 | 309 |
| 691 | 20240111 | 094900 | 982638750 | 44700 | 44700 | 44700 | 44700 | 10 |
| 692 | 20240111 | 094800 | 982191750 | 44700 | 44700 | 44700 | 44700 | 4 |
| 693 | 20240111 | 094700 | 982012950 | 44700 | 44700 | 44700 | 44700 | 5 |
| 694 | 20240111 | 094600 | 981789450 | 44700 | 44500 | 44700 | 44400 | 980 |
| 695 | 20240111 | 094500 | 938211750 | 44500 | 44500 | 44500 | 44500 | 70 |
| 696 | 20240111 | 094400 | 935096750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 697 | 20240111 | 094300 | 935096750 | 44550 | 44500 | 44550 | 44500 | 310 |
| 698 | 20240111 | 094200 | 921300850 | 44500 | 44500 | 44500 | 44500 | 1 |
| 699 | 20240111 | 094100 | 921256350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 700 | 20240111 | 094000 | 921256350 | 44500 | 44550 | 44550 | 44500 | 48 |
| 701 | 20240111 | 093900 | 919118450 | 44550 | 44650 | 44650 | 44550 | 36 |
| 702 | 20240111 | 093800 | 917514550 | 44650 | 44550 | 44650 | 44550 | 16 |
| 703 | 20240111 | 093700 | 916801450 | 44650 | 44600 | 44650 | 44600 | 123 |
| 704 | 20240111 | 093600 | 911315600 | 44600 | 44550 | 44600 | 44550 | 81 |
| 705 | 20240111 | 093500 | 907705850 | 44600 | 44600 | 44600 | 44600 | 58 |
| 706 | 20240111 | 093400 | 905119050 | 44600 | 44550 | 44600 | 44550 | 21 |
| 707 | 20240111 | 093300 | 904183450 | 44550 | 44500 | 44550 | 44500 | 83 |
| 708 | 20240111 | 093200 | 900488950 | 44500 | 44550 | 44550 | 44500 | 675 |
| 709 | 20240111 | 093100 | 870447400 | 44650 | 44650 | 44650 | 44600 | 346 |
| 710 | 20240111 | 093000 | 855012700 | 44650 | 44650 | 44750 | 44600 | 1104 |
| 711 | 20240111 | 092900 | 805636300 | 44650 | 44700 | 44700 | 44650 | 97 |
| 712 | 20240111 | 092800 | 801300500 | 44700 | 44700 | 44700 | 44700 | 180 |
| 713 | 20240111 | 092700 | 793254500 | 44750 | 44850 | 44850 | 44750 | 198 |
| 714 | 20240111 | 092600 | 784390900 | 44850 | 44900 | 44900 | 44850 | 87 |
| 715 | 20240111 | 092500 | 780488700 | 44950 | 44950 | 44950 | 44950 | 34 |
| 716 | 20240111 | 092400 | 778960400 | 44950 | 44750 | 45000 | 44750 | 1382 |
| 717 | 20240111 | 092300 | 716935750 | 44850 | 44750 | 44850 | 44700 | 643 |
| 718 | 20240111 | 092200 | 688184450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 719 | 20240111 | 092100 | 688184450 | 44700 | 44750 | 44750 | 44700 | 262 |
| 720 | 20240111 | 092000 | 676467450 | 44750 | 44900 | 44900 | 44750 | 169 |
| 721 | 20240111 | 091900 | 668895750 | 44900 | 44800 | 44900 | 44600 | 1831 |
| 722 | 20240111 | 091800 | 587108650 | 44800 | 44550 | 44800 | 44500 | 1024 |
| 723 | 20240111 | 091700 | 541326300 | 44550 | 44500 | 44550 | 44500 | 239 |
| 724 | 20240111 | 091600 | 530688900 | 44500 | 44450 | 44550 | 44450 | 242 |
| 725 | 20240111 | 091500 | 519927850 | 44450 | 44600 | 44800 | 44450 | 373 |
| 726 | 20240111 | 091400 | 503304600 | 44750 | 44500 | 44900 | 44400 | 1905 |
| 727 | 20240111 | 091300 | 418221450 | 44500 | 44400 | 44550 | 44400 | 767 |
| 728 | 20240111 | 091200 | 384085150 | 44500 | 44250 | 44600 | 44250 | 1907 |
| 729 | 20240111 | 091100 | 299259900 | 44200 | 44050 | 44200 | 44050 | 90 |
| 730 | 20240111 | 091000 | 295292500 | 44050 | 44200 | 44200 | 44050 | 864 |
| 731 | 20240111 | 090900 | 257208550 | 44150 | 44150 | 44200 | 44150 | 263 |
| 732 | 20240111 | 090800 | 245594350 | 44150 | 44300 | 44350 | 44150 | 383 |
| 733 | 20240111 | 090700 | 228646550 | 44350 | 44350 | 44350 | 44300 | 17 |
| 734 | 20240111 | 090600 | 227892850 | 44450 | 44500 | 44500 | 44300 | 908 |
| 735 | 20240111 | 090500 | 187537850 | 44500 | 44500 | 44500 | 44500 | 55 |
| 736 | 20240111 | 090400 | 185090350 | 44500 | 44350 | 44500 | 44350 | 172 |
| 737 | 20240111 | 090300 | 177441550 | 44350 | 44400 | 44400 | 44350 | 91 |
| 738 | 20240111 | 090200 | 173403000 | 44350 | 44100 | 44350 | 44100 | 198 |
| 739 | 20240111 | 090100 | 164640650 | 44250 | 44100 | 44250 | 44100 | 793 |
| 740 | 20240111 | 090000 | 129614750 | 44200 | 44500 | 44500 | 44050 | 2923 |