36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 202400 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 15867 |
| 3 | 20240111 | 202300 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 4 | 20240111 | 202200 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 5 | 20240111 | 202100 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 6 | 20240111 | 202000 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 7 | 20240111 | 201900 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 8 | 20240111 | 201800 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 9 | 20240111 | 201700 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 10 | 20240111 | 201600 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 11 | 20240111 | 201500 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 12 | 20240111 | 201400 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 13 | 20240111 | 201300 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 14 | 20240111 | 201200 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 15 | 20240111 | 201100 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 16 | 20240111 | 201000 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 17 | 20240111 | 200900 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 18 | 20240111 | 200800 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 19 | 20240111 | 200700 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 20 | 20240111 | 200600 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 21 | 20240111 | 200500 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 22 | 20240111 | 200400 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 23 | 20240111 | 200300 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 24 | 20240111 | 200200 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 25 | 20240111 | 200100 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 26 | 20240111 | 200000 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 27 | 20240111 | 195900 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 28 | 20240111 | 195800 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 29 | 20240111 | 195700 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 30 | 20240111 | 195600 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 31 | 20240111 | 195500 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 32 | 20240111 | 195400 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 15867 |
| 33 | 20240111 | 195300 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 34 | 20240111 | 195200 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 35 | 20240111 | 195100 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 36 | 20240111 | 195000 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 37 | 20240111 | 194900 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 38 | 20240111 | 194800 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 39 | 20240111 | 194700 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 40 | 20240111 | 194600 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 41 | 20240111 | 194500 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 42 | 20240111 | 194400 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 43 | 20240111 | 194300 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 44 | 20240111 | 194200 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 45 | 20240111 | 194100 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 46 | 20240111 | 194000 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 47 | 20240111 | 193900 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 48 | 20240111 | 193800 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 49 | 20240111 | 193700 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 50 | 20240111 | 193600 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 51 | 20240111 | 193500 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 52 | 20240111 | 193400 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 53 | 20240111 | 193300 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 54 | 20240111 | 193200 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 55 | 20240111 | 193100 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 56 | 20240111 | 193000 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 57 | 20240111 | 192900 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 58 | 20240111 | 192800 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 59 | 20240111 | 192700 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 60 | 20240111 | 192600 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 61 | 20240111 | 192500 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 62 | 20240111 | 192400 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 15867 |
| 63 | 20240111 | 192300 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 64 | 20240111 | 192200 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 65 | 20240111 | 192100 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 66 | 20240111 | 192000 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 67 | 20240111 | 191900 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 68 | 20240111 | 191800 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 69 | 20240111 | 191700 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 70 | 20240111 | 191600 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 71 | 20240111 | 191500 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 72 | 20240111 | 191400 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 73 | 20240111 | 191300 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 74 | 20240111 | 191200 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 75 | 20240111 | 191100 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 76 | 20240111 | 191000 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 77 | 20240111 | 190900 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 78 | 20240111 | 190800 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 79 | 20240111 | 190700 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 80 | 20240111 | 190600 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 81 | 20240111 | 190500 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 82 | 20240111 | 190400 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 83 | 20240111 | 190300 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 84 | 20240111 | 190200 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 85 | 20240111 | 190100 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 86 | 20240111 | 190000 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 87 | 20240111 | 185900 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 88 | 20240111 | 185800 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 89 | 20240111 | 185700 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 90 | 20240111 | 185600 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 91 | 20240111 | 185500 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 92 | 20240111 | 185400 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 15867 |
| 93 | 20240111 | 185300 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 94 | 20240111 | 185200 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 95 | 20240111 | 185100 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 96 | 20240111 | 185000 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 97 | 20240111 | 184900 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 98 | 20240111 | 184800 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 99 | 20240111 | 184700 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 100 | 20240111 | 184600 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 101 | 20240111 | 184500 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 102 | 20240111 | 184400 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 103 | 20240111 | 184300 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 104 | 20240111 | 184200 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 105 | 20240111 | 184100 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 106 | 20240111 | 184000 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 107 | 20240111 | 183900 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 108 | 20240111 | 183800 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 109 | 20240111 | 183700 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 110 | 20240111 | 183600 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 111 | 20240111 | 183500 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 112 | 20240111 | 183400 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 113 | 20240111 | 183300 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 114 | 20240111 | 183200 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 115 | 20240111 | 183100 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 116 | 20240111 | 183000 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 117 | 20240111 | 182900 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 118 | 20240111 | 182800 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 119 | 20240111 | 182700 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 120 | 20240111 | 182600 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 121 | 20240111 | 182500 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 122 | 20240111 | 182400 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 15867 |
| 123 | 20240111 | 182300 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 124 | 20240111 | 182200 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 125 | 20240111 | 182100 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 126 | 20240111 | 182000 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 127 | 20240111 | 181900 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 128 | 20240111 | 181800 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 129 | 20240111 | 181700 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 130 | 20240111 | 181600 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 131 | 20240111 | 181500 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 132 | 20240111 | 181400 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 133 | 20240111 | 181300 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 134 | 20240111 | 181200 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 135 | 20240111 | 181100 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 136 | 20240111 | 181000 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 137 | 20240111 | 180900 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 138 | 20240111 | 180800 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 139 | 20240111 | 180700 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 140 | 20240111 | 180600 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 141 | 20240111 | 180500 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 142 | 20240111 | 180400 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 143 | 20240111 | 180300 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 144 | 20240111 | 180200 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 145 | 20240111 | 180100 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 146 | 20240111 | 180000 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 147 | 20240111 | 175900 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 148 | 20240111 | 175800 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 149 | 20240111 | 175700 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 150 | 20240111 | 175600 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 151 | 20240111 | 175500 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 152 | 20240111 | 175400 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 15867 |
| 153 | 20240111 | 175300 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 154 | 20240111 | 175200 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 155 | 20240111 | 175100 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 156 | 20240111 | 175000 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 157 | 20240111 | 174900 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 158 | 20240111 | 174800 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 159 | 20240111 | 174700 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 160 | 20240111 | 174600 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 161 | 20240111 | 174500 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 162 | 20240111 | 174400 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 163 | 20240111 | 174300 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 164 | 20240111 | 174200 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 165 | 20240111 | 174100 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 166 | 20240111 | 174000 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 167 | 20240111 | 173900 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 168 | 20240111 | 173800 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 169 | 20240111 | 173700 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 170 | 20240111 | 173600 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 171 | 20240111 | 173500 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 172 | 20240111 | 173400 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 173 | 20240111 | 173300 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 174 | 20240111 | 173200 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 175 | 20240111 | 173100 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 176 | 20240111 | 173000 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 177 | 20240111 | 172900 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 178 | 20240111 | 172800 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 179 | 20240111 | 172700 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 180 | 20240111 | 172600 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 181 | 20240111 | 172500 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 182 | 20240111 | 172400 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 15867 |
| 183 | 20240111 | 172300 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 184 | 20240111 | 172200 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 185 | 20240111 | 172100 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 186 | 20240111 | 172000 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 187 | 20240111 | 171900 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 188 | 20240111 | 171800 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 189 | 20240111 | 171700 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 190 | 20240111 | 171600 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 191 | 20240111 | 171500 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 192 | 20240111 | 171400 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 193 | 20240111 | 171300 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 194 | 20240111 | 171200 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 195 | 20240111 | 171100 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 196 | 20240111 | 171000 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 197 | 20240111 | 170900 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 198 | 20240111 | 170800 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 199 | 20240111 | 170700 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 200 | 20240111 | 170600 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 201 | 20240111 | 170500 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 202 | 20240111 | 170400 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 203 | 20240111 | 170300 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 204 | 20240111 | 170200 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 205 | 20240111 | 170100 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 206 | 20240111 | 170000 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 207 | 20240111 | 165900 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 208 | 20240111 | 165800 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 209 | 20240111 | 165700 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 210 | 20240111 | 165600 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 211 | 20240111 | 165500 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 212 | 20240111 | 165400 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 15867 |
| 213 | 20240111 | 165300 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 214 | 20240111 | 165200 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 215 | 20240111 | 165100 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 216 | 20240111 | 165000 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 217 | 20240111 | 164900 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 218 | 20240111 | 164800 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 219 | 20240111 | 164700 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 220 | 20240111 | 164600 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 221 | 20240111 | 164500 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 222 | 20240111 | 164400 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 223 | 20240111 | 164300 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 224 | 20240111 | 164200 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 225 | 20240111 | 164100 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 226 | 20240111 | 164000 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 227 | 20240111 | 163900 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 228 | 20240111 | 163800 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 229 | 20240111 | 163700 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 230 | 20240111 | 163600 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 231 | 20240111 | 163500 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 232 | 20240111 | 163400 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 233 | 20240111 | 163300 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 234 | 20240111 | 163200 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 235 | 20240111 | 163100 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 236 | 20240111 | 163000 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 237 | 20240111 | 162900 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 238 | 20240111 | 162800 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 239 | 20240111 | 162700 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 240 | 20240111 | 162600 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 241 | 20240111 | 162500 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 242 | 20240111 | 162400 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 15867 |
| 243 | 20240111 | 162300 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 244 | 20240111 | 162200 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 245 | 20240111 | 162100 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 246 | 20240111 | 162000 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 247 | 20240111 | 161900 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 248 | 20240111 | 161800 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 249 | 20240111 | 161700 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 250 | 20240111 | 161600 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 251 | 20240111 | 161500 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 252 | 20240111 | 161400 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 253 | 20240111 | 161300 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 254 | 20240111 | 161200 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 255 | 20240111 | 161100 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 256 | 20240111 | 161000 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 257 | 20240111 | 160900 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 258 | 20240111 | 160800 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 259 | 20240111 | 160700 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 260 | 20240111 | 160600 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 261 | 20240111 | 160500 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 262 | 20240111 | 160400 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 263 | 20240111 | 160300 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 264 | 20240111 | 160200 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 265 | 20240111 | 160100 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 266 | 20240111 | 160000 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 267 | 20240111 | 155900 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 268 | 20240111 | 155800 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 269 | 20240111 | 155700 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 270 | 20240111 | 155600 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 271 | 20240111 | 155500 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 272 | 20240111 | 155400 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 15867 |
| 273 | 20240111 | 155300 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 274 | 20240111 | 155200 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 275 | 20240111 | 155100 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 276 | 20240111 | 155000 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 277 | 20240111 | 154900 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 278 | 20240111 | 154800 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 279 | 20240111 | 154700 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 280 | 20240111 | 154600 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 281 | 20240111 | 154500 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 282 | 20240111 | 154400 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 283 | 20240111 | 154300 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 284 | 20240111 | 154200 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 285 | 20240111 | 154100 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 286 | 20240111 | 154000 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 287 | 20240111 | 153900 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 288 | 20240111 | 153800 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 289 | 20240111 | 153700 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 290 | 20240111 | 153600 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 291 | 20240111 | 153500 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 292 | 20240111 | 153400 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 293 | 20240111 | 153300 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 294 | 20240111 | 153200 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 295 | 20240111 | 153100 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 296 | 20240111 | 153000 | 7307710050 | 45800 | 45800 | 45800 | 45800 | 15867 |
| 297 | 20240111 | 152900 | 6581001450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 298 | 20240111 | 152800 | 6581001450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 299 | 20240111 | 152700 | 6581001450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 300 | 20240111 | 152600 | 6581001450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 301 | 20240111 | 152500 | 6581001450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 302 | 20240111 | 152400 | 6581001450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 303 | 20240111 | 152300 | 6581001450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 304 | 20240111 | 152200 | 6581001450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 305 | 20240111 | 152100 | 6581001450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 306 | 20240111 | 152000 | 6581001450 | 46100 | 46100 | 46100 | 46100 | 0 |
| 307 | 20240111 | 151900 | 6581001450 | 46100 | 46050 | 46100 | 46050 | 946 |
| 308 | 20240111 | 151800 | 6537395050 | 46100 | 46100 | 46100 | 46000 | 575 |
| 309 | 20240111 | 151700 | 6510914200 | 46100 | 45950 | 46100 | 45950 | 372 |
| 310 | 20240111 | 151600 | 6493790600 | 45950 | 46000 | 46050 | 45950 | 852 |
| 311 | 20240111 | 151500 | 6454599750 | 46000 | 45900 | 46000 | 45900 | 914 |
| 312 | 20240111 | 151400 | 6412559800 | 45900 | 45900 | 46000 | 45900 | 555 |
| 313 | 20240111 | 151300 | 6387085200 | 45900 | 45900 | 46000 | 45900 | 405 |
| 314 | 20240111 | 151200 | 6368471300 | 45900 | 46000 | 46000 | 45900 | 378 |
| 315 | 20240111 | 151100 | 6351104400 | 46000 | 46000 | 46000 | 46000 | 439 |
| 316 | 20240111 | 151000 | 6330910400 | 46000 | 46050 | 46050 | 46000 | 156 |
| 317 | 20240111 | 150900 | 6323734350 | 46000 | 46000 | 46000 | 45950 | 136 |
| 318 | 20240111 | 150800 | 6317480750 | 46000 | 46050 | 46050 | 45950 | 131 |
| 319 | 20240111 | 150700 | 6311455250 | 46000 | 45950 | 46050 | 45950 | 1805 |
| 320 | 20240111 | 150600 | 6228463600 | 45900 | 45950 | 45950 | 45900 | 125 |
| 321 | 20240111 | 150500 | 6222725900 | 45900 | 45900 | 45900 | 45900 | 113 |
| 322 | 20240111 | 150400 | 6217539200 | 45900 | 45950 | 45950 | 45900 | 605 |
| 323 | 20240111 | 150300 | 6189769250 | 45950 | 45900 | 45950 | 45900 | 73 |
| 324 | 20240111 | 150200 | 6186418050 | 45900 | 45900 | 45950 | 45900 | 56 |
| 325 | 20240111 | 150100 | 6183847400 | 45900 | 45900 | 45900 | 45850 | 570 |
| 326 | 20240111 | 150000 | 6157684750 | 45900 | 45900 | 45950 | 45900 | 327 |
| 327 | 20240111 | 145900 | 6142675250 | 45800 | 45800 | 45900 | 45800 | 147 |
| 328 | 20240111 | 145800 | 6135942550 | 45800 | 45900 | 45900 | 45800 | 626 |
| 329 | 20240111 | 145700 | 6107239300 | 45850 | 45850 | 45900 | 45850 | 108 |
| 330 | 20240111 | 145600 | 6102285150 | 45850 | 45850 | 45950 | 45850 | 304 |
| 331 | 20240111 | 145500 | 6088335150 | 45850 | 45850 | 45900 | 45850 | 79 |
| 332 | 20240111 | 145400 | 6084710850 | 45900 | 45900 | 45900 | 45900 | 53 |
| 333 | 20240111 | 145300 | 6082278150 | 45950 | 45900 | 45950 | 45850 | 228 |
| 334 | 20240111 | 145200 | 6071807700 | 45850 | 45850 | 45900 | 45850 | 103 |
| 335 | 20240111 | 145100 | 6067085100 | 45850 | 45900 | 45900 | 45850 | 1141 |
| 336 | 20240111 | 145000 | 6014767150 | 45900 | 45900 | 45950 | 45900 | 516 |
| 337 | 20240111 | 144900 | 5991077900 | 45900 | 45950 | 45950 | 45900 | 213 |
| 338 | 20240111 | 144800 | 5981295700 | 45950 | 45950 | 46000 | 45950 | 181 |
| 339 | 20240111 | 144700 | 5972978500 | 45950 | 45900 | 46000 | 45900 | 127 |
| 340 | 20240111 | 144600 | 5967143800 | 45850 | 45950 | 45950 | 45850 | 244 |
| 341 | 20240111 | 144500 | 5955936000 | 45950 | 45850 | 45950 | 45850 | 141 |
| 342 | 20240111 | 144400 | 5949466850 | 45850 | 45950 | 45950 | 45850 | 750 |
| 343 | 20240111 | 144300 | 5915046800 | 45900 | 45850 | 45950 | 45850 | 269 |
| 344 | 20240111 | 144200 | 5902710050 | 45850 | 45900 | 45950 | 45850 | 374 |
| 345 | 20240111 | 144100 | 5885544850 | 45900 | 45950 | 45950 | 45900 | 128 |
| 346 | 20240111 | 144000 | 5879667950 | 45850 | 45900 | 45950 | 45850 | 138 |
| 347 | 20240111 | 143900 | 5873335150 | 45900 | 45950 | 45950 | 45900 | 125 |
| 348 | 20240111 | 143800 | 5867595350 | 45850 | 46000 | 46000 | 45850 | 589 |
| 349 | 20240111 | 143700 | 5840561200 | 45900 | 45950 | 45950 | 45900 | 229 |
| 350 | 20240111 | 143600 | 5830042300 | 45950 | 45950 | 46000 | 45950 | 181 |
| 351 | 20240111 | 143500 | 5821725250 | 45950 | 46000 | 46000 | 45950 | 129 |
| 352 | 20240111 | 143400 | 5815797100 | 45950 | 45950 | 45950 | 45950 | 65 |
| 353 | 20240111 | 143300 | 5812810350 | 45950 | 45950 | 45950 | 45900 | 489 |
| 354 | 20240111 | 143200 | 5790343100 | 45900 | 45950 | 45950 | 45900 | 236 |
| 355 | 20240111 | 143100 | 5779499600 | 46000 | 45950 | 46000 | 45950 | 58 |
| 356 | 20240111 | 143000 | 5776833900 | 45950 | 45950 | 45950 | 45950 | 126 |
| 357 | 20240111 | 142900 | 5771044200 | 46000 | 45900 | 46000 | 45900 | 140 |
| 358 | 20240111 | 142800 | 5764611350 | 45900 | 45950 | 45950 | 45850 | 196 |
| 359 | 20240111 | 142700 | 5755612200 | 45950 | 45900 | 45950 | 45850 | 164 |
| 360 | 20240111 | 142600 | 5748085100 | 45900 | 45900 | 46000 | 45900 | 34 |
| 361 | 20240111 | 142500 | 5746523500 | 45900 | 45900 | 46000 | 45850 | 140 |
| 362 | 20240111 | 142400 | 5740100600 | 45900 | 45900 | 46000 | 45900 | 80 |
| 363 | 20240111 | 142300 | 5736428500 | 45900 | 45900 | 46000 | 45900 | 283 |
| 364 | 20240111 | 142200 | 5723420300 | 45850 | 45950 | 45950 | 45850 | 38 |
| 365 | 20240111 | 142100 | 5721674900 | 45950 | 45950 | 46000 | 45950 | 119 |
| 366 | 20240111 | 142000 | 5716206800 | 45950 | 45950 | 45950 | 45850 | 175 |
| 367 | 20240111 | 141900 | 5708172950 | 45950 | 45900 | 45950 | 45800 | 1120 |
| 368 | 20240111 | 141800 | 5656810900 | 45900 | 45950 | 45950 | 45900 | 77 |
| 369 | 20240111 | 141700 | 5653273700 | 45900 | 45900 | 45950 | 45900 | 272 |
| 370 | 20240111 | 141600 | 5640784200 | 45950 | 45900 | 45950 | 45900 | 109 |
| 371 | 20240111 | 141500 | 5635780150 | 45900 | 45950 | 45950 | 45900 | 311 |
| 372 | 20240111 | 141400 | 5621491600 | 45950 | 45950 | 45950 | 45900 | 550 |
| 373 | 20240111 | 141300 | 5596220700 | 46000 | 45950 | 46000 | 45900 | 791 |
| 374 | 20240111 | 141200 | 5559875200 | 46000 | 46000 | 46000 | 46000 | 362 |
| 375 | 20240111 | 141100 | 5543223200 | 46000 | 46000 | 46050 | 46000 | 940 |
| 376 | 20240111 | 141000 | 5499982850 | 45950 | 45950 | 46000 | 45950 | 123 |
| 377 | 20240111 | 140900 | 5494328300 | 45950 | 45950 | 46000 | 45850 | 1276 |
| 378 | 20240111 | 140800 | 5435795850 | 45950 | 45900 | 45950 | 45900 | 205 |
| 379 | 20240111 | 140700 | 5426379650 | 45900 | 45950 | 45950 | 45900 | 81 |
| 380 | 20240111 | 140600 | 5422660500 | 45900 | 45900 | 45900 | 45900 | 70 |
| 381 | 20240111 | 140500 | 5419447500 | 45900 | 45950 | 45950 | 45900 | 92 |
| 382 | 20240111 | 140400 | 5415224200 | 45950 | 45950 | 45950 | 45850 | 348 |
| 383 | 20240111 | 140300 | 5399252000 | 45950 | 45950 | 45950 | 45900 | 224 |
| 384 | 20240111 | 140200 | 5388961800 | 45950 | 45950 | 46000 | 45950 | 334 |
| 385 | 20240111 | 140100 | 5373614450 | 45950 | 45900 | 46000 | 45900 | 187 |
| 386 | 20240111 | 140000 | 5365021500 | 45900 | 45900 | 45950 | 45850 | 201 |
| 387 | 20240111 | 135900 | 5355796950 | 45900 | 45900 | 45900 | 45850 | 1040 |
| 388 | 20240111 | 135800 | 5308061500 | 45900 | 45900 | 45900 | 45900 | 1415 |
| 389 | 20240111 | 135700 | 5243113000 | 45900 | 45950 | 45950 | 45900 | 89 |
| 390 | 20240111 | 135600 | 5239027100 | 45950 | 45950 | 45950 | 45950 | 291 |
| 391 | 20240111 | 135500 | 5225655650 | 45950 | 46000 | 46000 | 45950 | 45 |
| 392 | 20240111 | 135400 | 5223587850 | 45950 | 45950 | 45950 | 45950 | 192 |
| 393 | 20240111 | 135300 | 5214765450 | 45950 | 45950 | 46000 | 45950 | 324 |
| 394 | 20240111 | 135200 | 5199877100 | 45950 | 45950 | 45950 | 45950 | 233 |
| 395 | 20240111 | 135100 | 5189170750 | 45950 | 45950 | 45950 | 45950 | 33 |
| 396 | 20240111 | 135000 | 5187654400 | 45950 | 45950 | 45950 | 45950 | 62 |
| 397 | 20240111 | 134900 | 5184805500 | 45950 | 45950 | 46000 | 45950 | 91 |
| 398 | 20240111 | 134800 | 5180623850 | 45950 | 45950 | 45950 | 45950 | 201 |
| 399 | 20240111 | 134700 | 5171387900 | 45950 | 46000 | 46000 | 45950 | 33 |
| 400 | 20240111 | 134600 | 5169871500 | 45950 | 45950 | 45950 | 45950 | 84 |
| 401 | 20240111 | 134500 | 5166011700 | 46000 | 45950 | 46000 | 45950 | 114 |
| 402 | 20240111 | 134400 | 5160772300 | 45950 | 46000 | 46000 | 45950 | 178 |
| 403 | 20240111 | 134300 | 5152586550 | 46000 | 46000 | 46000 | 46000 | 51 |
| 404 | 20240111 | 134200 | 5150240550 | 45950 | 46000 | 46000 | 45950 | 627 |
| 405 | 20240111 | 134100 | 5121413650 | 46000 | 46000 | 46000 | 46000 | 111 |
| 406 | 20240111 | 134000 | 5116307650 | 46050 | 46000 | 46050 | 46000 | 166 |
| 407 | 20240111 | 133900 | 5108671400 | 46000 | 46000 | 46000 | 46000 | 130 |
| 408 | 20240111 | 133800 | 5102691400 | 46000 | 46050 | 46050 | 46000 | 208 |
| 409 | 20240111 | 133700 | 5093118400 | 46000 | 46000 | 46000 | 46000 | 54 |
| 410 | 20240111 | 133600 | 5090634400 | 46000 | 45950 | 46000 | 45950 | 276 |
| 411 | 20240111 | 133500 | 5077939800 | 46000 | 45950 | 46000 | 45950 | 142 |
| 412 | 20240111 | 133400 | 5071409350 | 46000 | 45950 | 46000 | 45950 | 158 |
| 413 | 20240111 | 133300 | 5064148650 | 46000 | 45950 | 46000 | 45950 | 121 |
| 414 | 20240111 | 133200 | 5058588600 | 45950 | 45950 | 45950 | 45900 | 571 |
| 415 | 20240111 | 133100 | 5032355800 | 45950 | 46000 | 46000 | 45950 | 1176 |
| 416 | 20240111 | 133000 | 4978290600 | 46000 | 46000 | 46000 | 46000 | 321 |
| 417 | 20240111 | 132900 | 4963524600 | 46000 | 46000 | 46000 | 46000 | 830 |
| 418 | 20240111 | 132800 | 4925344600 | 46000 | 46000 | 46000 | 46000 | 143 |
| 419 | 20240111 | 132700 | 4918766600 | 46000 | 46050 | 46050 | 46000 | 804 |
| 420 | 20240111 | 132600 | 4881759300 | 46050 | 46050 | 46050 | 46050 | 150 |
| 421 | 20240111 | 132500 | 4874851800 | 46050 | 46050 | 46050 | 46050 | 104 |
| 422 | 20240111 | 132400 | 4870062600 | 46050 | 46050 | 46050 | 46050 | 140 |
| 423 | 20240111 | 132300 | 4863615600 | 46050 | 46050 | 46050 | 46050 | 206 |
| 424 | 20240111 | 132200 | 4854129300 | 46050 | 46050 | 46050 | 46050 | 295 |
| 425 | 20240111 | 132100 | 4840544550 | 46050 | 46100 | 46100 | 46050 | 82 |
| 426 | 20240111 | 132000 | 4836768400 | 46050 | 46050 | 46100 | 46050 | 627 |
| 427 | 20240111 | 131900 | 4807869050 | 46050 | 46100 | 46100 | 46050 | 112 |
| 428 | 20240111 | 131800 | 4802708900 | 46100 | 46100 | 46100 | 46100 | 260 |
| 429 | 20240111 | 131700 | 4790722900 | 46150 | 46100 | 46150 | 46100 | 96 |
| 430 | 20240111 | 131600 | 4786295500 | 46100 | 46100 | 46150 | 46100 | 115 |
| 431 | 20240111 | 131500 | 4780993750 | 46100 | 46100 | 46150 | 46100 | 100 |
| 432 | 20240111 | 131400 | 4776382750 | 46150 | 46050 | 46150 | 46050 | 65 |
| 433 | 20240111 | 131300 | 4773386150 | 46100 | 46100 | 46100 | 46050 | 853 |
| 434 | 20240111 | 131200 | 4734065100 | 46050 | 46050 | 46100 | 46050 | 181 |
| 435 | 20240111 | 131100 | 4725729550 | 46050 | 46100 | 46100 | 46050 | 63 |
| 436 | 20240111 | 131000 | 4722827400 | 46050 | 46050 | 46050 | 46050 | 279 |
| 437 | 20240111 | 130900 | 4709979450 | 46050 | 46050 | 46100 | 46050 | 165 |
| 438 | 20240111 | 130800 | 4702380150 | 46050 | 46050 | 46100 | 46050 | 185 |
| 439 | 20240111 | 130700 | 4693858300 | 46050 | 46050 | 46100 | 46050 | 488 |
| 440 | 20240111 | 130600 | 4671374300 | 46050 | 46050 | 46100 | 46050 | 99 |
| 441 | 20240111 | 130500 | 4666812700 | 46100 | 46050 | 46100 | 46050 | 91 |
| 442 | 20240111 | 130400 | 4662621900 | 46050 | 46050 | 46100 | 46050 | 214 |
| 443 | 20240111 | 130300 | 4652766800 | 46050 | 46050 | 46100 | 46050 | 237 |
| 444 | 20240111 | 130200 | 4641851850 | 46050 | 46050 | 46100 | 46050 | 80 |
| 445 | 20240111 | 130100 | 4638167350 | 46050 | 46050 | 46050 | 46050 | 238 |
| 446 | 20240111 | 130000 | 4627207450 | 46050 | 46100 | 46150 | 46050 | 363 |
| 447 | 20240111 | 125900 | 4610476850 | 46100 | 46100 | 46150 | 46100 | 276 |
| 448 | 20240111 | 125800 | 4597752750 | 46100 | 46150 | 46150 | 46100 | 374 |
| 449 | 20240111 | 125700 | 4580505050 | 46150 | 46150 | 46150 | 46150 | 78 |
| 450 | 20240111 | 125600 | 4576905350 | 46200 | 46150 | 46200 | 46150 | 155 |
| 451 | 20240111 | 125500 | 4569752000 | 46150 | 46100 | 46150 | 46100 | 86 |
| 452 | 20240111 | 125400 | 4565785550 | 46100 | 46150 | 46150 | 46100 | 128 |
| 453 | 20240111 | 125300 | 4559883500 | 46150 | 46150 | 46150 | 46100 | 109 |
| 454 | 20240111 | 125200 | 4554855500 | 46150 | 46150 | 46150 | 46150 | 126 |
| 455 | 20240111 | 125100 | 4549040600 | 46200 | 46200 | 46200 | 46150 | 134 |
| 456 | 20240111 | 125000 | 4542851400 | 46200 | 46150 | 46200 | 46150 | 252 |
| 457 | 20240111 | 124900 | 4531221300 | 46200 | 46150 | 46200 | 46100 | 112 |
| 458 | 20240111 | 124800 | 4526053250 | 46150 | 46150 | 46200 | 46100 | 135 |
| 459 | 20240111 | 124700 | 4519824350 | 46100 | 46150 | 46200 | 46100 | 73 |
| 460 | 20240111 | 124600 | 4516458700 | 46150 | 46200 | 46200 | 46150 | 283 |
| 461 | 20240111 | 124500 | 4503385050 | 46100 | 46200 | 46200 | 46100 | 71 |
| 462 | 20240111 | 124400 | 4500108900 | 46150 | 46150 | 46150 | 46150 | 218 |
| 463 | 20240111 | 124300 | 4490048200 | 46150 | 46150 | 46150 | 46150 | 110 |
| 464 | 20240111 | 124200 | 4484971700 | 46200 | 46150 | 46200 | 46150 | 92 |
| 465 | 20240111 | 124100 | 4480724850 | 46150 | 46250 | 46250 | 46150 | 124 |
| 466 | 20240111 | 124000 | 4474997600 | 46250 | 46250 | 46250 | 46200 | 114 |
| 467 | 20240111 | 123900 | 4469730200 | 46200 | 46150 | 46200 | 46150 | 349 |
| 468 | 20240111 | 123800 | 4453610000 | 46150 | 46150 | 46200 | 46150 | 98 |
| 469 | 20240111 | 123700 | 4449087250 | 46200 | 46150 | 46200 | 46150 | 189 |
| 470 | 20240111 | 123600 | 4440357000 | 46200 | 46250 | 46250 | 46200 | 170 |
| 471 | 20240111 | 123500 | 4432499800 | 46300 | 46200 | 46300 | 46200 | 101 |
| 472 | 20240111 | 123400 | 4427830350 | 46250 | 46250 | 46250 | 46200 | 20 |
| 473 | 20240111 | 123300 | 4426905700 | 46200 | 46200 | 46200 | 46200 | 81 |
| 474 | 20240111 | 123200 | 4423163500 | 46200 | 46200 | 46250 | 46200 | 146 |
| 475 | 20240111 | 123100 | 4416416950 | 46200 | 46250 | 46250 | 46200 | 107 |
| 476 | 20240111 | 123000 | 4411469250 | 46250 | 46200 | 46250 | 46200 | 48 |
| 477 | 20240111 | 122900 | 4409250200 | 46200 | 46200 | 46200 | 46200 | 227 |
| 478 | 20240111 | 122800 | 4398762800 | 46200 | 46250 | 46250 | 46200 | 473 |
| 479 | 20240111 | 122700 | 4376889500 | 46250 | 46300 | 46300 | 46250 | 124 |
| 480 | 20240111 | 122600 | 4371151250 | 46300 | 46300 | 46300 | 46250 | 134 |
| 481 | 20240111 | 122500 | 4364948650 | 46250 | 46300 | 46300 | 46250 | 121 |
| 482 | 20240111 | 122400 | 4359346900 | 46350 | 46350 | 46350 | 46300 | 144 |
| 483 | 20240111 | 122300 | 4352679000 | 46300 | 46300 | 46300 | 46250 | 85 |
| 484 | 20240111 | 122200 | 4348746400 | 46300 | 46300 | 46300 | 46250 | 38 |
| 485 | 20240111 | 122100 | 4346987300 | 46300 | 46300 | 46300 | 46250 | 246 |
| 486 | 20240111 | 122000 | 4335599000 | 46350 | 46300 | 46350 | 46300 | 165 |
| 487 | 20240111 | 121900 | 4327957950 | 46350 | 46400 | 46400 | 46300 | 67 |
| 488 | 20240111 | 121800 | 4324853800 | 46400 | 46400 | 46400 | 46300 | 364 |
| 489 | 20240111 | 121700 | 4307989700 | 46300 | 46350 | 46450 | 46300 | 81 |
| 490 | 20240111 | 121600 | 4304235900 | 46300 | 46350 | 46450 | 46300 | 102 |
| 491 | 20240111 | 121500 | 4299509000 | 46350 | 46350 | 46400 | 46350 | 204 |
| 492 | 20240111 | 121400 | 4290047350 | 46350 | 46450 | 46450 | 46350 | 76 |
| 493 | 20240111 | 121300 | 4286521650 | 46350 | 46450 | 46450 | 46350 | 498 |
| 494 | 20240111 | 121200 | 4263414950 | 46400 | 46400 | 46400 | 46400 | 154 |
| 495 | 20240111 | 121100 | 4256269350 | 46400 | 46400 | 46450 | 46400 | 202 |
| 496 | 20240111 | 121000 | 4246896500 | 46400 | 46400 | 46400 | 46400 | 29 |
| 497 | 20240111 | 120900 | 4245550900 | 46400 | 46400 | 46550 | 46400 | 129 |
| 498 | 20240111 | 120800 | 4239557050 | 46400 | 46400 | 46500 | 46400 | 106 |
| 499 | 20240111 | 120700 | 4234635250 | 46400 | 46450 | 46500 | 46400 | 323 |
| 500 | 20240111 | 120600 | 4219636000 | 46450 | 46500 | 46500 | 46450 | 101 |
| 501 | 20240111 | 120500 | 4214942000 | 46450 | 46450 | 46450 | 46450 | 49 |
| 502 | 20240111 | 120400 | 4212665950 | 46450 | 46500 | 46500 | 46450 | 1422 |
| 503 | 20240111 | 120300 | 4146543850 | 46500 | 46550 | 46550 | 46500 | 83 |
| 504 | 20240111 | 120200 | 4142684050 | 46500 | 46500 | 46500 | 46500 | 6 |
| 505 | 20240111 | 120100 | 4142405050 | 46500 | 46550 | 46650 | 46500 | 339 |
| 506 | 20240111 | 120000 | 4126610400 | 46550 | 46550 | 46650 | 46500 | 374 |
| 507 | 20240111 | 115900 | 4109200850 | 46550 | 46550 | 46550 | 46550 | 26 |
| 508 | 20240111 | 115800 | 4107990550 | 46550 | 46600 | 46600 | 46550 | 63 |
| 509 | 20240111 | 115700 | 4105055000 | 46550 | 46600 | 46600 | 46550 | 91 |
| 510 | 20240111 | 115600 | 4100818350 | 46600 | 46600 | 46600 | 46600 | 140 |
| 511 | 20240111 | 115500 | 4094294350 | 46600 | 46550 | 46600 | 46550 | 18 |
| 512 | 20240111 | 115400 | 4093455850 | 46600 | 46600 | 46600 | 46600 | 22 |
| 513 | 20240111 | 115300 | 4092430650 | 46550 | 46550 | 46550 | 46550 | 232 |
| 514 | 20240111 | 115200 | 4081631050 | 46550 | 46650 | 46650 | 46550 | 339 |
| 515 | 20240111 | 115100 | 4065837000 | 46650 | 46650 | 46650 | 46650 | 150 |
| 516 | 20240111 | 115000 | 4058839500 | 46700 | 46650 | 46700 | 46650 | 92 |
| 517 | 20240111 | 114900 | 4054547650 | 46600 | 46650 | 46650 | 46600 | 129 |
| 518 | 20240111 | 114800 | 4048535450 | 46650 | 46600 | 46650 | 46600 | 101 |
| 519 | 20240111 | 114700 | 4043824900 | 46600 | 46600 | 46600 | 46550 | 40 |
| 520 | 20240111 | 114600 | 4041961000 | 46550 | 46550 | 46550 | 46550 | 82 |
| 521 | 20240111 | 114500 | 4038143900 | 46550 | 46600 | 46600 | 46550 | 82 |
| 522 | 20240111 | 114400 | 4034323650 | 46600 | 46650 | 46650 | 46600 | 109 |
| 523 | 20240111 | 114300 | 4029243700 | 46650 | 46650 | 46650 | 46650 | 33 |
| 524 | 20240111 | 114200 | 4027704250 | 46650 | 46650 | 46650 | 46650 | 7 |
| 525 | 20240111 | 114100 | 4027377700 | 46600 | 46600 | 46600 | 46600 | 241 |
| 526 | 20240111 | 114000 | 4016147100 | 46650 | 46650 | 46650 | 46650 | 181 |
| 527 | 20240111 | 113900 | 4007703450 | 46650 | 46600 | 46650 | 46600 | 40 |
| 528 | 20240111 | 113800 | 4005838000 | 46600 | 46700 | 46700 | 46600 | 32 |
| 529 | 20240111 | 113700 | 4004343800 | 46650 | 46650 | 46650 | 46650 | 83 |
| 530 | 20240111 | 113600 | 4000471850 | 46650 | 46700 | 46750 | 46650 | 347 |
| 531 | 20240111 | 113500 | 3984264350 | 46700 | 46650 | 46700 | 46650 | 1160 |
| 532 | 20240111 | 113400 | 3930093850 | 46700 | 46650 | 46700 | 46650 | 28 |
| 533 | 20240111 | 113300 | 3928786750 | 46650 | 46650 | 46650 | 46650 | 89 |
| 534 | 20240111 | 113200 | 3924634900 | 46650 | 46550 | 46650 | 46550 | 2918 |
| 535 | 20240111 | 113100 | 3788658450 | 46550 | 46550 | 46550 | 46500 | 722 |
| 536 | 20240111 | 113000 | 3755050550 | 46550 | 46550 | 46550 | 46550 | 238 |
| 537 | 20240111 | 112900 | 3743971650 | 46550 | 46600 | 46600 | 46550 | 105 |
| 538 | 20240111 | 112800 | 3739081150 | 46550 | 46550 | 46550 | 46500 | 216 |
| 539 | 20240111 | 112700 | 3729027600 | 46550 | 46550 | 46550 | 46550 | 50 |
| 540 | 20240111 | 112600 | 3726700100 | 46550 | 46500 | 46550 | 46500 | 202 |
| 541 | 20240111 | 112500 | 3717304600 | 46500 | 46500 | 46500 | 46500 | 22 |
| 542 | 20240111 | 112400 | 3716281600 | 46500 | 46450 | 46500 | 46450 | 211 |
| 543 | 20240111 | 112300 | 3706470700 | 46450 | 46450 | 46450 | 46450 | 25 |
| 544 | 20240111 | 112200 | 3705309450 | 46500 | 46500 | 46500 | 46450 | 477 |
| 545 | 20240111 | 112100 | 3683141900 | 46500 | 46450 | 46500 | 46400 | 1060 |
| 546 | 20240111 | 112000 | 3633862100 | 46450 | 46450 | 46500 | 46400 | 285 |
| 547 | 20240111 | 111900 | 3620624500 | 46500 | 46450 | 46500 | 46450 | 319 |
| 548 | 20240111 | 111800 | 3605806200 | 46500 | 46500 | 46500 | 46500 | 693 |
| 549 | 20240111 | 111700 | 3573581700 | 46500 | 46550 | 46550 | 46500 | 562 |
| 550 | 20240111 | 111600 | 3547421100 | 46550 | 46550 | 46550 | 46500 | 203 |
| 551 | 20240111 | 111500 | 3537981050 | 46550 | 46500 | 46550 | 46500 | 186 |
| 552 | 20240111 | 111400 | 3529324950 | 46500 | 46550 | 46550 | 46500 | 11 |
| 553 | 20240111 | 111300 | 3528813000 | 46550 | 46500 | 46550 | 46500 | 26 |
| 554 | 20240111 | 111200 | 3527603950 | 46550 | 46550 | 46550 | 46500 | 127 |
| 555 | 20240111 | 111100 | 3521696100 | 46550 | 46550 | 46550 | 46550 | 246 |
| 556 | 20240111 | 111000 | 3510244800 | 46550 | 46500 | 46550 | 46500 | 216 |
| 557 | 20240111 | 110900 | 3500191300 | 46500 | 46500 | 46500 | 46500 | 119 |
| 558 | 20240111 | 110800 | 3494657800 | 46500 | 46500 | 46550 | 46500 | 61 |
| 559 | 20240111 | 110700 | 3491820800 | 46500 | 46550 | 46550 | 46500 | 340 |
| 560 | 20240111 | 110600 | 3475995550 | 46550 | 46500 | 46550 | 46500 | 284 |
| 561 | 20240111 | 110500 | 3462778650 | 46500 | 46550 | 46550 | 46500 | 268 |
| 562 | 20240111 | 110400 | 3450316600 | 46450 | 46550 | 46550 | 46450 | 266 |
| 563 | 20240111 | 110300 | 3437954750 | 46550 | 46550 | 46600 | 46500 | 103 |
| 564 | 20240111 | 110200 | 3433165050 | 46500 | 46550 | 46550 | 46500 | 287 |
| 565 | 20240111 | 110100 | 3419808700 | 46550 | 46500 | 46550 | 46500 | 175 |
| 566 | 20240111 | 110000 | 3411665800 | 46500 | 46500 | 46500 | 46450 | 157 |
| 567 | 20240111 | 105900 | 3404370300 | 46500 | 46550 | 46550 | 46500 | 618 |
| 568 | 20240111 | 105800 | 3375633150 | 46550 | 46550 | 46550 | 46550 | 116 |
| 569 | 20240111 | 105700 | 3370233350 | 46600 | 46550 | 46600 | 46550 | 188 |
| 570 | 20240111 | 105600 | 3361481250 | 46600 | 46600 | 46650 | 46600 | 320 |
| 571 | 20240111 | 105500 | 3346569000 | 46650 | 46450 | 46650 | 46450 | 2083 |
| 572 | 20240111 | 105400 | 3249542250 | 46500 | 46500 | 46550 | 46500 | 273 |
| 573 | 20240111 | 105300 | 3236847500 | 46500 | 46500 | 46500 | 46500 | 292 |
| 574 | 20240111 | 105200 | 3223269500 | 46550 | 46500 | 46550 | 46500 | 157 |
| 575 | 20240111 | 105100 | 3215968550 | 46500 | 46550 | 46550 | 46500 | 177 |
| 576 | 20240111 | 105000 | 3207730450 | 46550 | 46550 | 46550 | 46500 | 33 |
| 577 | 20240111 | 104900 | 3206194950 | 46500 | 46550 | 46550 | 46500 | 174 |
| 578 | 20240111 | 104800 | 3198100350 | 46550 | 46550 | 46550 | 46550 | 12 |
| 579 | 20240111 | 104700 | 3197541750 | 46550 | 46550 | 46550 | 46500 | 71 |
| 580 | 20240111 | 104600 | 3194239150 | 46500 | 46550 | 46550 | 46500 | 32 |
| 581 | 20240111 | 104500 | 3192750750 | 46550 | 46400 | 46550 | 46400 | 1404 |
| 582 | 20240111 | 104400 | 3127480550 | 46450 | 46450 | 46450 | 46400 | 45 |
| 583 | 20240111 | 104300 | 3125391500 | 46400 | 46450 | 46450 | 46400 | 58 |
| 584 | 20240111 | 104200 | 3122697950 | 46400 | 46450 | 46450 | 46400 | 346 |
| 585 | 20240111 | 104100 | 3106629300 | 46450 | 46350 | 46500 | 46350 | 1987 |
| 586 | 20240111 | 104000 | 3014434150 | 46350 | 46350 | 46350 | 46350 | 341 |
| 587 | 20240111 | 103900 | 2998628800 | 46350 | 46300 | 46350 | 46300 | 480 |
| 588 | 20240111 | 103800 | 2976395300 | 46350 | 46350 | 46350 | 46300 | 116 |
| 589 | 20240111 | 103700 | 2971021500 | 46300 | 46350 | 46350 | 46300 | 27 |
| 590 | 20240111 | 103600 | 2969770600 | 46350 | 46250 | 46350 | 46250 | 566 |
| 591 | 20240111 | 103500 | 2943581900 | 46200 | 46250 | 46250 | 46200 | 6 |
| 592 | 20240111 | 103400 | 2943304500 | 46150 | 46200 | 46200 | 46150 | 41 |
| 593 | 20240111 | 103300 | 2941411250 | 46200 | 46150 | 46250 | 46150 | 262 |
| 594 | 20240111 | 103200 | 2929307950 | 46200 | 46200 | 46200 | 46150 | 63 |
| 595 | 20240111 | 103100 | 2926397900 | 46200 | 46200 | 46250 | 46200 | 50 |
| 596 | 20240111 | 103000 | 2924087750 | 46200 | 46200 | 46250 | 46200 | 83 |
| 597 | 20240111 | 102900 | 2920252750 | 46200 | 46200 | 46200 | 46200 | 173 |
| 598 | 20240111 | 102800 | 2912260150 | 46150 | 46200 | 46200 | 46150 | 98 |
| 599 | 20240111 | 102700 | 2907735500 | 46150 | 46150 | 46150 | 46100 | 44 |
| 600 | 20240111 | 102600 | 2905705950 | 46150 | 46100 | 46150 | 46100 | 105 |
| 601 | 20240111 | 102500 | 2900863750 | 46150 | 46150 | 46150 | 46150 | 138 |
| 602 | 20240111 | 102400 | 2894495050 | 46100 | 46100 | 46150 | 46100 | 311 |
| 603 | 20240111 | 102300 | 2880157750 | 46100 | 46100 | 46200 | 46050 | 829 |
| 604 | 20240111 | 102200 | 2841926650 | 46100 | 46200 | 46200 | 46100 | 842 |
| 605 | 20240111 | 102100 | 2803078250 | 46200 | 46250 | 46250 | 46200 | 21 |
| 606 | 20240111 | 102000 | 2802107800 | 46250 | 46200 | 46250 | 46200 | 86 |
| 607 | 20240111 | 101900 | 2798133950 | 46200 | 46250 | 46300 | 46150 | 765 |
| 608 | 20240111 | 101800 | 2762811900 | 46250 | 46150 | 46250 | 46150 | 267 |
| 609 | 20240111 | 101700 | 2750471350 | 46150 | 46200 | 46300 | 46150 | 845 |
| 610 | 20240111 | 101600 | 2711422900 | 46250 | 46200 | 46250 | 46200 | 521 |
| 611 | 20240111 | 101500 | 2687351950 | 46200 | 46250 | 46250 | 46200 | 115 |
| 612 | 20240111 | 101400 | 2682038150 | 46250 | 46250 | 46250 | 46250 | 45 |
| 613 | 20240111 | 101300 | 2679956900 | 46250 | 46200 | 46250 | 46200 | 123 |
| 614 | 20240111 | 101200 | 2674270350 | 46250 | 46300 | 46300 | 46250 | 289 |
| 615 | 20240111 | 101100 | 2660903800 | 46300 | 46250 | 46300 | 46250 | 158 |
| 616 | 20240111 | 101000 | 2653594350 | 46250 | 46300 | 46300 | 46250 | 484 |
| 617 | 20240111 | 100900 | 2631208950 | 46250 | 46300 | 46300 | 46250 | 35 |
| 618 | 20240111 | 100800 | 2629588550 | 46250 | 46350 | 46350 | 46250 | 30 |
| 619 | 20240111 | 100700 | 2628199050 | 46350 | 46300 | 46350 | 46300 | 41 |
| 620 | 20240111 | 100600 | 2626300400 | 46300 | 46350 | 46350 | 46250 | 238 |
| 621 | 20240111 | 100500 | 2615284700 | 46350 | 46350 | 46400 | 46300 | 139 |
| 622 | 20240111 | 100400 | 2608842250 | 46400 | 46400 | 46400 | 46400 | 118 |
| 623 | 20240111 | 100300 | 2603367050 | 46400 | 46400 | 46400 | 46400 | 199 |
| 624 | 20240111 | 100200 | 2594133450 | 46300 | 46400 | 46400 | 46300 | 168 |
| 625 | 20240111 | 100100 | 2586346850 | 46350 | 46350 | 46400 | 46350 | 44 |
| 626 | 20240111 | 100000 | 2584307400 | 46400 | 46200 | 46400 | 46150 | 423 |
| 627 | 20240111 | 095900 | 2564743450 | 46200 | 46150 | 46200 | 46150 | 1929 |
| 628 | 20240111 | 095800 | 2475661400 | 46150 | 46250 | 46250 | 46150 | 635 |
| 629 | 20240111 | 095700 | 2446325500 | 46250 | 46250 | 46250 | 46200 | 312 |
| 630 | 20240111 | 095600 | 2431904400 | 46250 | 46350 | 46350 | 46250 | 193 |
| 631 | 20240111 | 095500 | 2422975850 | 46300 | 46300 | 46350 | 46300 | 77 |
| 632 | 20240111 | 095400 | 2419409300 | 46300 | 46250 | 46300 | 46250 | 46 |
| 633 | 20240111 | 095300 | 2417281650 | 46400 | 46400 | 46400 | 46200 | 948 |
| 634 | 20240111 | 095200 | 2373447700 | 46400 | 46350 | 46400 | 46350 | 244 |
| 635 | 20240111 | 095100 | 2362127950 | 46300 | 46300 | 46400 | 46300 | 397 |
| 636 | 20240111 | 095000 | 2343727500 | 46300 | 46350 | 46400 | 46200 | 2369 |
| 637 | 20240111 | 094900 | 2234119550 | 46350 | 46400 | 46450 | 46350 | 220 |
| 638 | 20240111 | 094800 | 2223913300 | 46400 | 46500 | 46500 | 46400 | 1279 |
| 639 | 20240111 | 094700 | 2164539700 | 46500 | 46500 | 46500 | 46450 | 260 |
| 640 | 20240111 | 094600 | 2152456850 | 46450 | 46450 | 46500 | 46450 | 160 |
| 641 | 20240111 | 094500 | 2145024650 | 46450 | 46450 | 46450 | 46450 | 65 |
| 642 | 20240111 | 094400 | 2142005400 | 46500 | 46450 | 46600 | 46400 | 638 |
| 643 | 20240111 | 094300 | 2112332750 | 46450 | 46450 | 46500 | 46450 | 690 |
| 644 | 20240111 | 094200 | 2080257050 | 46500 | 46450 | 46500 | 46450 | 116 |
| 645 | 20240111 | 094100 | 2074868150 | 46500 | 46500 | 46550 | 46450 | 198 |
| 646 | 20240111 | 094000 | 2065663000 | 46500 | 46500 | 46500 | 46450 | 796 |
| 647 | 20240111 | 093900 | 2028671000 | 46500 | 46600 | 46650 | 46500 | 830 |
| 648 | 20240111 | 093800 | 1990031550 | 46600 | 46600 | 46650 | 46600 | 413 |
| 649 | 20240111 | 093700 | 1970767950 | 46600 | 46650 | 46650 | 46600 | 418 |
| 650 | 20240111 | 093600 | 1951286550 | 46600 | 46650 | 46650 | 46600 | 460 |
| 651 | 20240111 | 093500 | 1929834300 | 46650 | 46600 | 46650 | 46550 | 286 |
| 652 | 20240111 | 093400 | 1916505200 | 46600 | 46550 | 46600 | 46500 | 653 |
| 653 | 20240111 | 093300 | 1886089000 | 46550 | 46550 | 46600 | 46550 | 197 |
| 654 | 20240111 | 093200 | 1876915400 | 46550 | 46600 | 46600 | 46550 | 1282 |
| 655 | 20240111 | 093100 | 1817186150 | 46600 | 46650 | 46650 | 46600 | 668 |
| 656 | 20240111 | 093000 | 1786028550 | 46650 | 46550 | 46700 | 46550 | 1345 |
| 657 | 20240111 | 092900 | 1723275950 | 46600 | 46500 | 46650 | 46500 | 1304 |
| 658 | 20240111 | 092800 | 1662526550 | 46550 | 46450 | 46550 | 46400 | 1661 |
| 659 | 20240111 | 092700 | 1585258550 | 46450 | 46450 | 46500 | 46450 | 491 |
| 660 | 20240111 | 092600 | 1562448900 | 46450 | 46450 | 46450 | 46400 | 618 |
| 661 | 20240111 | 092500 | 1533742850 | 46450 | 46400 | 46500 | 46400 | 928 |
| 662 | 20240111 | 092400 | 1490638000 | 46400 | 46450 | 46450 | 46400 | 288 |
| 663 | 20240111 | 092300 | 1477274000 | 46450 | 46550 | 46550 | 46450 | 709 |
| 664 | 20240111 | 092200 | 1444307100 | 46550 | 46600 | 46600 | 46500 | 951 |
| 665 | 20240111 | 092100 | 1400044450 | 46600 | 46600 | 46650 | 46600 | 310 |
| 666 | 20240111 | 092000 | 1385597050 | 46600 | 46550 | 46650 | 46550 | 1142 |
| 667 | 20240111 | 091900 | 1332377750 | 46600 | 46450 | 46600 | 46450 | 2555 |
| 668 | 20240111 | 091800 | 1213519850 | 46500 | 46450 | 46500 | 46400 | 799 |
| 669 | 20240111 | 091700 | 1176411450 | 46450 | 46450 | 46500 | 46400 | 560 |
| 670 | 20240111 | 091600 | 1150397600 | 46450 | 46250 | 46500 | 46250 | 5734 |
| 671 | 20240111 | 091500 | 884674650 | 46300 | 46200 | 46350 | 46200 | 1512 |
| 672 | 20240111 | 091400 | 814710000 | 46200 | 46200 | 46200 | 46150 | 1449 |
| 673 | 20240111 | 091300 | 747797850 | 46200 | 46200 | 46200 | 46200 | 900 |
| 674 | 20240111 | 091200 | 706217850 | 46200 | 46200 | 46200 | 46100 | 1199 |
| 675 | 20240111 | 091100 | 650865400 | 46150 | 46050 | 46150 | 46000 | 951 |
| 676 | 20240111 | 091000 | 607018550 | 46000 | 46100 | 46150 | 45950 | 765 |
| 677 | 20240111 | 090900 | 571757650 | 46050 | 46000 | 46100 | 45950 | 634 |
| 678 | 20240111 | 090800 | 542577950 | 46000 | 45900 | 46050 | 45850 | 1531 |
| 679 | 20240111 | 090700 | 472299750 | 45900 | 45950 | 45950 | 45900 | 812 |
| 680 | 20240111 | 090600 | 435017450 | 45950 | 46050 | 46050 | 45900 | 912 |
| 681 | 20240111 | 090500 | 393133150 | 45950 | 46000 | 46050 | 45950 | 1642 |
| 682 | 20240111 | 090400 | 317575000 | 45950 | 45950 | 46000 | 45900 | 337 |
| 683 | 20240111 | 090300 | 302091250 | 45900 | 45850 | 45950 | 45850 | 1332 |
| 684 | 20240111 | 090200 | 240920550 | 45900 | 45850 | 45900 | 45750 | 1144 |
| 685 | 20240111 | 090100 | 188467300 | 45900 | 45900 | 45950 | 45850 | 325 |
| 686 | 20240111 | 090000 | 173549900 | 45900 | 45650 | 45950 | 45550 | 3796 |