41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 214000 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 4300 |
| 3 | 20240103 | 213900 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 4 | 20240103 | 213800 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 5 | 20240103 | 213700 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 6 | 20240103 | 213600 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 7 | 20240103 | 213500 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 8 | 20240103 | 213400 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 9 | 20240103 | 213300 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 10 | 20240103 | 213200 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 11 | 20240103 | 213100 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 12 | 20240103 | 213000 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 13 | 20240103 | 212900 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 14 | 20240103 | 212800 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 15 | 20240103 | 212700 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 16 | 20240103 | 212600 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 17 | 20240103 | 212500 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 18 | 20240103 | 212400 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 19 | 20240103 | 212300 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 20 | 20240103 | 212200 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 21 | 20240103 | 212100 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 22 | 20240103 | 212000 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 23 | 20240103 | 211900 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 24 | 20240103 | 211800 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 25 | 20240103 | 211700 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 26 | 20240103 | 211600 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 27 | 20240103 | 211500 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 28 | 20240103 | 211400 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 29 | 20240103 | 211300 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 30 | 20240103 | 211200 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 31 | 20240103 | 211100 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 32 | 20240103 | 211000 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 4300 |
| 33 | 20240103 | 210900 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 34 | 20240103 | 210800 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 35 | 20240103 | 210700 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 36 | 20240103 | 210600 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 37 | 20240103 | 210500 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 38 | 20240103 | 210400 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 39 | 20240103 | 210300 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 40 | 20240103 | 210200 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 41 | 20240103 | 210100 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 42 | 20240103 | 210000 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 43 | 20240103 | 205900 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 44 | 20240103 | 205800 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 45 | 20240103 | 205700 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 46 | 20240103 | 205600 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 47 | 20240103 | 205500 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 48 | 20240103 | 205400 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 49 | 20240103 | 205300 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 50 | 20240103 | 205200 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 51 | 20240103 | 205100 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 52 | 20240103 | 205000 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 53 | 20240103 | 204900 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 54 | 20240103 | 204800 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 55 | 20240103 | 204700 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 56 | 20240103 | 204600 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 57 | 20240103 | 204500 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 58 | 20240103 | 204400 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 59 | 20240103 | 204300 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 60 | 20240103 | 204200 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 61 | 20240103 | 204100 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 62 | 20240103 | 204000 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 4300 |
| 63 | 20240103 | 203900 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 64 | 20240103 | 203800 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 65 | 20240103 | 203700 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 66 | 20240103 | 203600 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 67 | 20240103 | 203500 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 68 | 20240103 | 203400 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 69 | 20240103 | 203300 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 70 | 20240103 | 203200 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 71 | 20240103 | 203100 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 72 | 20240103 | 203000 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 73 | 20240103 | 202900 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 74 | 20240103 | 202800 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 75 | 20240103 | 202700 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 76 | 20240103 | 202600 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 77 | 20240103 | 202500 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 78 | 20240103 | 202400 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 79 | 20240103 | 202300 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 80 | 20240103 | 202200 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 81 | 20240103 | 202100 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 82 | 20240103 | 202000 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 83 | 20240103 | 201900 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 84 | 20240103 | 201800 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 85 | 20240103 | 201700 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 86 | 20240103 | 201600 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 87 | 20240103 | 201500 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 88 | 20240103 | 201400 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 89 | 20240103 | 201300 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 90 | 20240103 | 201200 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 91 | 20240103 | 201100 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 92 | 20240103 | 201000 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 4300 |
| 93 | 20240103 | 200900 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 94 | 20240103 | 200800 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 95 | 20240103 | 200700 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 96 | 20240103 | 200600 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 97 | 20240103 | 200500 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 98 | 20240103 | 200400 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 99 | 20240103 | 200300 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 100 | 20240103 | 200200 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 101 | 20240103 | 200100 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 102 | 20240103 | 200000 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 103 | 20240103 | 195900 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 104 | 20240103 | 195800 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 105 | 20240103 | 195700 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 106 | 20240103 | 195600 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 107 | 20240103 | 195500 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 108 | 20240103 | 195400 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 109 | 20240103 | 195300 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 110 | 20240103 | 195200 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 111 | 20240103 | 195100 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 112 | 20240103 | 195000 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 113 | 20240103 | 194900 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 114 | 20240103 | 194800 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 115 | 20240103 | 194700 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 116 | 20240103 | 194600 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 117 | 20240103 | 194500 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 118 | 20240103 | 194400 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 119 | 20240103 | 194300 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 120 | 20240103 | 194200 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 121 | 20240103 | 194100 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 122 | 20240103 | 194000 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 4300 |
| 123 | 20240103 | 193900 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 124 | 20240103 | 193800 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 125 | 20240103 | 193700 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 126 | 20240103 | 193600 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 127 | 20240103 | 193500 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 128 | 20240103 | 193400 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 129 | 20240103 | 193300 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 130 | 20240103 | 193200 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 131 | 20240103 | 193100 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 132 | 20240103 | 193000 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 133 | 20240103 | 192900 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 134 | 20240103 | 192800 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 135 | 20240103 | 192700 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 136 | 20240103 | 192600 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 137 | 20240103 | 192500 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 138 | 20240103 | 192400 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 139 | 20240103 | 192300 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 140 | 20240103 | 192200 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 141 | 20240103 | 192100 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 142 | 20240103 | 192000 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 143 | 20240103 | 191900 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 144 | 20240103 | 191800 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 145 | 20240103 | 191700 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 146 | 20240103 | 191600 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 147 | 20240103 | 191500 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 148 | 20240103 | 191400 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 149 | 20240103 | 191300 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 150 | 20240103 | 191200 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 151 | 20240103 | 191100 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 152 | 20240103 | 191000 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 4300 |
| 153 | 20240103 | 190900 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 154 | 20240103 | 190800 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 155 | 20240103 | 190700 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 156 | 20240103 | 190600 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 157 | 20240103 | 190500 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 158 | 20240103 | 190400 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 159 | 20240103 | 190300 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 160 | 20240103 | 190200 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 161 | 20240103 | 190100 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 162 | 20240103 | 190000 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 163 | 20240103 | 185900 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 164 | 20240103 | 185800 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 165 | 20240103 | 185700 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 166 | 20240103 | 185600 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 167 | 20240103 | 185500 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 168 | 20240103 | 185400 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 169 | 20240103 | 185300 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 170 | 20240103 | 185200 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 171 | 20240103 | 185100 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 172 | 20240103 | 185000 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 173 | 20240103 | 184900 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 174 | 20240103 | 184800 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 175 | 20240103 | 184700 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 176 | 20240103 | 184600 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 177 | 20240103 | 184500 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 178 | 20240103 | 184400 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 179 | 20240103 | 184300 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 180 | 20240103 | 184200 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 181 | 20240103 | 184100 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 182 | 20240103 | 184000 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 4300 |
| 183 | 20240103 | 183900 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 184 | 20240103 | 183800 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 185 | 20240103 | 183700 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 186 | 20240103 | 183600 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 187 | 20240103 | 183500 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 188 | 20240103 | 183400 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 189 | 20240103 | 183300 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 190 | 20240103 | 183200 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 191 | 20240103 | 183100 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 192 | 20240103 | 183000 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 193 | 20240103 | 182900 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 194 | 20240103 | 182800 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 195 | 20240103 | 182700 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 196 | 20240103 | 182600 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 197 | 20240103 | 182500 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 198 | 20240103 | 182400 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 199 | 20240103 | 182300 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 200 | 20240103 | 182200 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 201 | 20240103 | 182100 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 202 | 20240103 | 182000 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 203 | 20240103 | 181900 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 204 | 20240103 | 181800 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 205 | 20240103 | 181700 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 206 | 20240103 | 181600 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 207 | 20240103 | 181500 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 208 | 20240103 | 181400 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 209 | 20240103 | 181300 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 210 | 20240103 | 181200 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 211 | 20240103 | 181100 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 212 | 20240103 | 181000 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 4300 |
| 213 | 20240103 | 180900 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 214 | 20240103 | 180800 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 215 | 20240103 | 180700 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 216 | 20240103 | 180600 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 217 | 20240103 | 180500 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 218 | 20240103 | 180400 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 219 | 20240103 | 180300 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 220 | 20240103 | 180200 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 221 | 20240103 | 180100 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 222 | 20240103 | 180000 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 223 | 20240103 | 175900 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 224 | 20240103 | 175800 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 225 | 20240103 | 175700 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 226 | 20240103 | 175600 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 227 | 20240103 | 175500 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 228 | 20240103 | 175400 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 229 | 20240103 | 175300 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 230 | 20240103 | 175200 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 231 | 20240103 | 175100 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 232 | 20240103 | 175000 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 233 | 20240103 | 174900 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 234 | 20240103 | 174800 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 235 | 20240103 | 174700 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 236 | 20240103 | 174600 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 237 | 20240103 | 174500 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 238 | 20240103 | 174400 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 239 | 20240103 | 174300 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 240 | 20240103 | 174200 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 241 | 20240103 | 174100 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 242 | 20240103 | 174000 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 4300 |
| 243 | 20240103 | 173900 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 244 | 20240103 | 173800 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 245 | 20240103 | 173700 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 246 | 20240103 | 173600 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 247 | 20240103 | 173500 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 248 | 20240103 | 173400 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 249 | 20240103 | 173300 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 250 | 20240103 | 173200 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 251 | 20240103 | 173100 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 252 | 20240103 | 173000 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 253 | 20240103 | 172900 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 254 | 20240103 | 172800 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 255 | 20240103 | 172700 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 256 | 20240103 | 172600 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 257 | 20240103 | 172500 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 258 | 20240103 | 172400 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 259 | 20240103 | 172300 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 260 | 20240103 | 172200 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 261 | 20240103 | 172100 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 262 | 20240103 | 172000 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 263 | 20240103 | 171900 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 264 | 20240103 | 171800 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 265 | 20240103 | 171700 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 266 | 20240103 | 171600 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 267 | 20240103 | 171500 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 268 | 20240103 | 171400 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 269 | 20240103 | 171300 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 270 | 20240103 | 171200 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 271 | 20240103 | 171100 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 272 | 20240103 | 171000 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 4300 |
| 273 | 20240103 | 170900 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 274 | 20240103 | 170800 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 275 | 20240103 | 170700 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 276 | 20240103 | 170600 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 277 | 20240103 | 170500 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 278 | 20240103 | 170400 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 279 | 20240103 | 170300 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 280 | 20240103 | 170200 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 281 | 20240103 | 170100 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 282 | 20240103 | 170000 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 283 | 20240103 | 165900 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 284 | 20240103 | 165800 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 285 | 20240103 | 165700 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 286 | 20240103 | 165600 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 287 | 20240103 | 165500 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 288 | 20240103 | 165400 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 289 | 20240103 | 165300 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 290 | 20240103 | 165200 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 291 | 20240103 | 165100 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 292 | 20240103 | 165000 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 293 | 20240103 | 164900 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 294 | 20240103 | 164800 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 295 | 20240103 | 164700 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 296 | 20240103 | 164600 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 297 | 20240103 | 164500 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 298 | 20240103 | 164400 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 299 | 20240103 | 164300 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 300 | 20240103 | 164200 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 301 | 20240103 | 164100 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 302 | 20240103 | 164000 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 4300 |
| 303 | 20240103 | 163900 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 304 | 20240103 | 163800 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 305 | 20240103 | 163700 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 306 | 20240103 | 163600 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 307 | 20240103 | 163500 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 308 | 20240103 | 163400 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 309 | 20240103 | 163300 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 310 | 20240103 | 163200 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 311 | 20240103 | 163100 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 312 | 20240103 | 163000 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 313 | 20240103 | 162900 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 314 | 20240103 | 162800 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 315 | 20240103 | 162700 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 316 | 20240103 | 162600 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 317 | 20240103 | 162500 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 318 | 20240103 | 162400 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 319 | 20240103 | 162300 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 320 | 20240103 | 162200 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 321 | 20240103 | 162100 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 322 | 20240103 | 162000 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 323 | 20240103 | 161900 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 324 | 20240103 | 161800 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 325 | 20240103 | 161700 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 326 | 20240103 | 161600 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 327 | 20240103 | 161500 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 328 | 20240103 | 161400 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 329 | 20240103 | 161300 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 330 | 20240103 | 161200 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 331 | 20240103 | 161100 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 332 | 20240103 | 161000 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 4300 |
| 333 | 20240103 | 160900 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 334 | 20240103 | 160800 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 335 | 20240103 | 160700 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 336 | 20240103 | 160600 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 337 | 20240103 | 160500 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 338 | 20240103 | 160400 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 339 | 20240103 | 160300 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 340 | 20240103 | 160200 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 341 | 20240103 | 160100 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 342 | 20240103 | 160000 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 343 | 20240103 | 155900 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 344 | 20240103 | 155800 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 345 | 20240103 | 155700 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 346 | 20240103 | 155600 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 347 | 20240103 | 155500 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 348 | 20240103 | 155400 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 349 | 20240103 | 155300 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 350 | 20240103 | 155200 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 351 | 20240103 | 155100 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 352 | 20240103 | 155000 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 353 | 20240103 | 154900 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 354 | 20240103 | 154800 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 355 | 20240103 | 154700 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 356 | 20240103 | 154600 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 357 | 20240103 | 154500 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 358 | 20240103 | 154400 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 359 | 20240103 | 154300 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 360 | 20240103 | 154200 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 361 | 20240103 | 154100 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 362 | 20240103 | 154000 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 4300 |
| 363 | 20240103 | 153900 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 364 | 20240103 | 153800 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 365 | 20240103 | 153700 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 366 | 20240103 | 153600 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 367 | 20240103 | 153500 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 368 | 20240103 | 153400 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 369 | 20240103 | 153300 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 370 | 20240103 | 153200 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 371 | 20240103 | 153100 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 372 | 20240103 | 153000 | 14119627550 | 48500 | 48500 | 48500 | 48500 | 4300 |
| 373 | 20240103 | 152900 | 13911077550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 374 | 20240103 | 152800 | 13911077550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 375 | 20240103 | 152700 | 13911077550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 376 | 20240103 | 152600 | 13911077550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 377 | 20240103 | 152500 | 13911077550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 378 | 20240103 | 152400 | 13911077550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 379 | 20240103 | 152300 | 13911077550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 380 | 20240103 | 152200 | 13911077550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 381 | 20240103 | 152100 | 13911077550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 382 | 20240103 | 152000 | 13911077550 | 48300 | 48300 | 48300 | 48300 | 0 |
| 383 | 20240103 | 151900 | 13911077550 | 48300 | 48250 | 48300 | 48150 | 280 |
| 384 | 20240103 | 151800 | 13897563750 | 48300 | 48100 | 48450 | 48050 | 409 |
| 385 | 20240103 | 151700 | 13877862300 | 48100 | 48300 | 48300 | 48100 | 12160 |
| 386 | 20240103 | 151600 | 13291956800 | 48250 | 48250 | 48400 | 48200 | 1112 |
| 387 | 20240103 | 151500 | 13238302200 | 48250 | 48200 | 48250 | 48200 | 411 |
| 388 | 20240103 | 151400 | 13218471950 | 48250 | 48300 | 48300 | 48250 | 1924 |
| 389 | 20240103 | 151300 | 13125598600 | 48300 | 48350 | 48400 | 48300 | 1633 |
| 390 | 20240103 | 151200 | 13046711550 | 48300 | 48400 | 48400 | 48300 | 746 |
| 391 | 20240103 | 151100 | 13010647550 | 48400 | 48350 | 48400 | 48300 | 91 |
| 392 | 20240103 | 151000 | 13006245500 | 48300 | 48400 | 48400 | 48300 | 253 |
| 393 | 20240103 | 150900 | 12994021850 | 48300 | 48300 | 48400 | 48300 | 283 |
| 394 | 20240103 | 150800 | 12980352750 | 48300 | 48300 | 48350 | 48300 | 314 |
| 395 | 20240103 | 150700 | 12965185850 | 48300 | 48400 | 48400 | 48250 | 603 |
| 396 | 20240103 | 150600 | 12936058150 | 48400 | 48400 | 48400 | 48300 | 109 |
| 397 | 20240103 | 150500 | 12930787000 | 48300 | 48300 | 48500 | 48300 | 395 |
| 398 | 20240103 | 150400 | 12911687250 | 48300 | 48550 | 48600 | 48250 | 2352 |
| 399 | 20240103 | 150300 | 12797792900 | 48550 | 48650 | 48650 | 48500 | 764 |
| 400 | 20240103 | 150200 | 12760712650 | 48600 | 48650 | 48650 | 48600 | 412 |
| 401 | 20240103 | 150100 | 12740676950 | 48650 | 48600 | 48700 | 48550 | 1295 |
| 402 | 20240103 | 150000 | 12677739800 | 48600 | 48900 | 48900 | 48600 | 1315 |
| 403 | 20240103 | 145900 | 12613626300 | 48850 | 48900 | 48900 | 48850 | 115 |
| 404 | 20240103 | 145800 | 12608006350 | 48850 | 48900 | 48900 | 48850 | 298 |
| 405 | 20240103 | 145700 | 12593442100 | 48900 | 48900 | 48900 | 48850 | 299 |
| 406 | 20240103 | 145600 | 12578821500 | 48900 | 48950 | 49000 | 48900 | 1384 |
| 407 | 20240103 | 145500 | 12511071050 | 48950 | 48950 | 48950 | 48900 | 282 |
| 408 | 20240103 | 145400 | 12497273550 | 48900 | 48900 | 48950 | 48900 | 532 |
| 409 | 20240103 | 145300 | 12471253850 | 48900 | 48900 | 48900 | 48850 | 139 |
| 410 | 20240103 | 145200 | 12464456950 | 48900 | 48750 | 48900 | 48750 | 563 |
| 411 | 20240103 | 145100 | 12436948300 | 48750 | 48700 | 48750 | 48700 | 166 |
| 412 | 20240103 | 145000 | 12428864050 | 48700 | 48850 | 48850 | 48700 | 979 |
| 413 | 20240103 | 144900 | 12381116400 | 48850 | 48850 | 48900 | 48850 | 348 |
| 414 | 20240103 | 144800 | 12364116500 | 48900 | 48850 | 48950 | 48850 | 316 |
| 415 | 20240103 | 144700 | 12348668400 | 48850 | 48900 | 49000 | 48850 | 874 |
| 416 | 20240103 | 144600 | 12305913500 | 48950 | 48950 | 48950 | 48900 | 1113 |
| 417 | 20240103 | 144500 | 12251433450 | 48900 | 48850 | 49000 | 48850 | 1625 |
| 418 | 20240103 | 144400 | 12171936950 | 48850 | 48800 | 48850 | 48750 | 727 |
| 419 | 20240103 | 144300 | 12136432750 | 48750 | 48750 | 48800 | 48700 | 653 |
| 420 | 20240103 | 144200 | 12104586850 | 48600 | 48650 | 48800 | 48600 | 1453 |
| 421 | 20240103 | 144100 | 12033781600 | 48600 | 48550 | 48650 | 48550 | 453 |
| 422 | 20240103 | 144000 | 12011761650 | 48550 | 48550 | 48550 | 48550 | 432 |
| 423 | 20240103 | 143900 | 11990788050 | 48500 | 48450 | 48550 | 48450 | 400 |
| 424 | 20240103 | 143800 | 11971389450 | 48450 | 48500 | 48500 | 48450 | 434 |
| 425 | 20240103 | 143700 | 11950358050 | 48450 | 48500 | 48550 | 48450 | 310 |
| 426 | 20240103 | 143600 | 11935320550 | 48500 | 48450 | 48500 | 48450 | 118 |
| 427 | 20240103 | 143500 | 11929598650 | 48450 | 48550 | 48550 | 48450 | 581 |
| 428 | 20240103 | 143400 | 11901417400 | 48550 | 48550 | 48550 | 48550 | 147 |
| 429 | 20240103 | 143300 | 11894280550 | 48550 | 48550 | 48600 | 48550 | 458 |
| 430 | 20240103 | 143200 | 11872042900 | 48550 | 48500 | 48600 | 48500 | 1404 |
| 431 | 20240103 | 143100 | 11803874200 | 48500 | 48500 | 48600 | 48500 | 363 |
| 432 | 20240103 | 143000 | 11786255750 | 48500 | 48500 | 48550 | 48500 | 101 |
| 433 | 20240103 | 142900 | 11781357200 | 48500 | 48550 | 48550 | 48500 | 794 |
| 434 | 20240103 | 142800 | 11742820700 | 48550 | 48600 | 48600 | 48550 | 231 |
| 435 | 20240103 | 142700 | 11731597900 | 48600 | 48550 | 48650 | 48550 | 434 |
| 436 | 20240103 | 142600 | 11710508950 | 48550 | 48500 | 48550 | 48500 | 370 |
| 437 | 20240103 | 142500 | 11692553350 | 48500 | 48500 | 48550 | 48400 | 345 |
| 438 | 20240103 | 142400 | 11675824700 | 48500 | 48500 | 48500 | 48350 | 737 |
| 439 | 20240103 | 142300 | 11640151850 | 48400 | 48500 | 48500 | 48400 | 409 |
| 440 | 20240103 | 142200 | 11620315600 | 48650 | 48450 | 48650 | 48400 | 939 |
| 441 | 20240103 | 142100 | 11574790400 | 48400 | 48300 | 48400 | 48200 | 549 |
| 442 | 20240103 | 142000 | 11548258400 | 48300 | 48250 | 48300 | 48100 | 277 |
| 443 | 20240103 | 141900 | 11534892650 | 48250 | 48200 | 48250 | 48000 | 357 |
| 444 | 20240103 | 141800 | 11517695300 | 48250 | 48450 | 48700 | 47900 | 1927 |
| 445 | 20240103 | 141700 | 11424349850 | 48450 | 48650 | 48800 | 48450 | 2402 |
| 446 | 20240103 | 141600 | 11307873200 | 48800 | 47850 | 48850 | 47800 | 9248 |
| 447 | 20240103 | 141500 | 10860719900 | 47850 | 47900 | 47900 | 47850 | 52 |
| 448 | 20240103 | 141400 | 10858230100 | 47900 | 47900 | 47950 | 47900 | 127 |
| 449 | 20240103 | 141300 | 10852146300 | 47900 | 48100 | 48150 | 47900 | 807 |
| 450 | 20240103 | 141200 | 10813361900 | 48100 | 48000 | 48100 | 48000 | 701 |
| 451 | 20240103 | 141100 | 10779684800 | 47950 | 47900 | 47950 | 47900 | 528 |
| 452 | 20240103 | 141000 | 10754380600 | 47900 | 47800 | 47900 | 47800 | 565 |
| 453 | 20240103 | 140900 | 10727320600 | 47850 | 47700 | 47850 | 47650 | 1041 |
| 454 | 20240103 | 140800 | 10677708750 | 47700 | 47700 | 47800 | 47700 | 141 |
| 455 | 20240103 | 140700 | 10670981850 | 47700 | 47700 | 47700 | 47700 | 82 |
| 456 | 20240103 | 140600 | 10667070450 | 47700 | 47650 | 47700 | 47600 | 194 |
| 457 | 20240103 | 140500 | 10657828150 | 47700 | 47650 | 47700 | 47650 | 149 |
| 458 | 20240103 | 140400 | 10650724550 | 47650 | 47700 | 47700 | 47650 | 325 |
| 459 | 20240103 | 140300 | 10635232050 | 47700 | 47700 | 47750 | 47700 | 686 |
| 460 | 20240103 | 140200 | 10602500250 | 47700 | 47650 | 47700 | 47650 | 174 |
| 461 | 20240103 | 140100 | 10594204300 | 47650 | 47650 | 47700 | 47650 | 131 |
| 462 | 20240103 | 140000 | 10587962100 | 47700 | 47700 | 47700 | 47700 | 147 |
| 463 | 20240103 | 135900 | 10580950200 | 47700 | 47700 | 47700 | 47700 | 37 |
| 464 | 20240103 | 135800 | 10579185300 | 47700 | 47700 | 47700 | 47700 | 47 |
| 465 | 20240103 | 135700 | 10576943400 | 47700 | 47800 | 47800 | 47700 | 210 |
| 466 | 20240103 | 135600 | 10566908950 | 47850 | 47800 | 47850 | 47700 | 423 |
| 467 | 20240103 | 135500 | 10546702700 | 47800 | 47750 | 47800 | 47750 | 406 |
| 468 | 20240103 | 135400 | 10527301050 | 47800 | 47800 | 47800 | 47750 | 6 |
| 469 | 20240103 | 135300 | 10527014300 | 47800 | 47800 | 47800 | 47800 | 29 |
| 470 | 20240103 | 135200 | 10525628100 | 47800 | 47800 | 47800 | 47700 | 144 |
| 471 | 20240103 | 135100 | 10518751000 | 47800 | 47750 | 47900 | 47700 | 166 |
| 472 | 20240103 | 135000 | 10510815000 | 47650 | 47650 | 47650 | 47650 | 100 |
| 473 | 20240103 | 134900 | 10506050000 | 47650 | 47700 | 47700 | 47650 | 83 |
| 474 | 20240103 | 134800 | 10502093300 | 47700 | 47650 | 47700 | 47650 | 181 |
| 475 | 20240103 | 134700 | 10493468400 | 47600 | 47650 | 47700 | 47600 | 528 |
| 476 | 20240103 | 134600 | 10468322950 | 47650 | 47650 | 47650 | 47650 | 79 |
| 477 | 20240103 | 134500 | 10464558600 | 47700 | 47700 | 47700 | 47700 | 9 |
| 478 | 20240103 | 134400 | 10464129300 | 47650 | 47650 | 47700 | 47650 | 33 |
| 479 | 20240103 | 134300 | 10462556800 | 47700 | 47650 | 47700 | 47650 | 9 |
| 480 | 20240103 | 134200 | 10462127900 | 47700 | 47700 | 47700 | 47700 | 46 |
| 481 | 20240103 | 134100 | 10459933700 | 47650 | 47700 | 47750 | 47650 | 53 |
| 482 | 20240103 | 134000 | 10457406350 | 47700 | 47700 | 47750 | 47700 | 7 |
| 483 | 20240103 | 133900 | 10457072400 | 47800 | 47750 | 47800 | 47500 | 1120 |
| 484 | 20240103 | 133800 | 10403754750 | 47700 | 47700 | 48000 | 47700 | 66 |
| 485 | 20240103 | 133700 | 10400606250 | 47700 | 47700 | 47950 | 47700 | 210 |
| 486 | 20240103 | 133600 | 10390549250 | 47700 | 47650 | 47700 | 47650 | 375 |
| 487 | 20240103 | 133500 | 10372661950 | 47700 | 47950 | 47950 | 47700 | 168 |
| 488 | 20240103 | 133400 | 10364648100 | 47950 | 47650 | 47950 | 47650 | 502 |
| 489 | 20240103 | 133300 | 10340703250 | 47600 | 47650 | 47650 | 47600 | 111 |
| 490 | 20240103 | 133200 | 10335416000 | 47650 | 47750 | 47750 | 47650 | 320 |
| 491 | 20240103 | 133100 | 10320149600 | 48000 | 47700 | 48000 | 47700 | 326 |
| 492 | 20240103 | 133000 | 10304575350 | 47750 | 47750 | 47750 | 47750 | 68 |
| 493 | 20240103 | 132900 | 10301328350 | 47800 | 47900 | 47900 | 47800 | 412 |
| 494 | 20240103 | 132800 | 10281610750 | 47900 | 48000 | 48000 | 47900 | 77 |
| 495 | 20240103 | 132700 | 10277915750 | 48000 | 48050 | 48050 | 48000 | 973 |
| 496 | 20240103 | 132600 | 10231187900 | 48100 | 48100 | 48150 | 48050 | 750 |
| 497 | 20240103 | 132500 | 10195111850 | 48100 | 48100 | 48150 | 48100 | 310 |
| 498 | 20240103 | 132400 | 10180193950 | 48100 | 48000 | 48100 | 48000 | 551 |
| 499 | 20240103 | 132300 | 10153707550 | 48000 | 47950 | 48050 | 47900 | 649 |
| 500 | 20240103 | 132200 | 10122578000 | 47950 | 47900 | 47950 | 47900 | 198 |
| 501 | 20240103 | 132100 | 10113089450 | 47900 | 47850 | 47900 | 47850 | 58 |
| 502 | 20240103 | 132000 | 10110311500 | 47900 | 47950 | 48000 | 47850 | 296 |
| 503 | 20240103 | 131900 | 10096125750 | 48000 | 48050 | 48050 | 48000 | 797 |
| 504 | 20240103 | 131800 | 10057862700 | 48050 | 48050 | 48100 | 48050 | 155 |
| 505 | 20240103 | 131700 | 10050414900 | 48050 | 48050 | 48100 | 48000 | 779 |
| 506 | 20240103 | 131600 | 10013002900 | 48000 | 47950 | 48050 | 47950 | 405 |
| 507 | 20240103 | 131500 | 9993568000 | 47950 | 48050 | 48150 | 47800 | 1041 |
| 508 | 20240103 | 131400 | 9943541900 | 48100 | 47650 | 48100 | 47650 | 2525 |
| 509 | 20240103 | 131300 | 9822575600 | 47700 | 47650 | 47700 | 47650 | 608 |
| 510 | 20240103 | 131200 | 9793591650 | 47600 | 47500 | 47650 | 47500 | 441 |
| 511 | 20240103 | 131100 | 9772599000 | 47500 | 47600 | 47600 | 47500 | 181 |
| 512 | 20240103 | 131000 | 9763999500 | 47600 | 47500 | 47600 | 47500 | 382 |
| 513 | 20240103 | 130900 | 9745844600 | 47500 | 47500 | 47500 | 47500 | 56 |
| 514 | 20240103 | 130800 | 9743184600 | 47500 | 47500 | 47500 | 47450 | 93 |
| 515 | 20240103 | 130700 | 9738769700 | 47500 | 47500 | 47500 | 47450 | 91 |
| 516 | 20240103 | 130600 | 9734449400 | 47500 | 47500 | 47500 | 47450 | 109 |
| 517 | 20240103 | 130500 | 9729275900 | 47500 | 47450 | 47500 | 47450 | 89 |
| 518 | 20240103 | 130400 | 9725048600 | 47500 | 47450 | 47500 | 47450 | 157 |
| 519 | 20240103 | 130300 | 9717591300 | 47450 | 47500 | 47500 | 47450 | 145 |
| 520 | 20240103 | 130200 | 9710709150 | 47500 | 47550 | 47550 | 47500 | 175 |
| 521 | 20240103 | 130100 | 9702389700 | 47600 | 47650 | 47650 | 47600 | 190 |
| 522 | 20240103 | 130000 | 9693344100 | 47600 | 47600 | 47700 | 47600 | 351 |
| 523 | 20240103 | 125900 | 9676620050 | 47600 | 47500 | 47650 | 47450 | 1039 |
| 524 | 20240103 | 125800 | 9627210250 | 47500 | 47350 | 47500 | 47350 | 275 |
| 525 | 20240103 | 125700 | 9614157600 | 47400 | 47400 | 47450 | 47400 | 212 |
| 526 | 20240103 | 125600 | 9604107900 | 47500 | 47200 | 47550 | 47200 | 1450 |
| 527 | 20240103 | 125500 | 9535393400 | 47200 | 47200 | 47250 | 47200 | 90 |
| 528 | 20240103 | 125400 | 9531143400 | 47250 | 47150 | 47250 | 47150 | 126 |
| 529 | 20240103 | 125300 | 9525191900 | 47200 | 47200 | 47250 | 47200 | 92 |
| 530 | 20240103 | 125200 | 9520848950 | 47200 | 47050 | 47250 | 47050 | 98 |
| 531 | 20240103 | 125100 | 9516231400 | 47050 | 47050 | 47050 | 47000 | 45 |
| 532 | 20240103 | 125000 | 9514115000 | 47000 | 47000 | 47250 | 47000 | 202 |
| 533 | 20240103 | 124900 | 9504618850 | 47000 | 46900 | 47000 | 46900 | 669 |
| 534 | 20240103 | 124800 | 9473181450 | 46900 | 46900 | 46900 | 46850 | 64 |
| 535 | 20240103 | 124700 | 9470180400 | 46900 | 46950 | 46950 | 46850 | 691 |
| 536 | 20240103 | 124600 | 9437771850 | 47000 | 47000 | 47000 | 46950 | 226 |
| 537 | 20240103 | 124500 | 9427159700 | 47000 | 47000 | 47000 | 46950 | 724 |
| 538 | 20240103 | 124400 | 9393135350 | 47000 | 47100 | 47100 | 47000 | 522 |
| 539 | 20240103 | 124300 | 9368576150 | 47050 | 47150 | 47150 | 47050 | 266 |
| 540 | 20240103 | 124200 | 9356046650 | 47150 | 47150 | 47150 | 47150 | 21 |
| 541 | 20240103 | 124100 | 9355056500 | 47150 | 47150 | 47150 | 47100 | 113 |
| 542 | 20240103 | 124000 | 9349733550 | 47100 | 47150 | 47250 | 47100 | 116 |
| 543 | 20240103 | 123900 | 9344268000 | 47150 | 47150 | 47150 | 47150 | 63 |
| 544 | 20240103 | 123800 | 9341297550 | 47150 | 47250 | 47250 | 47150 | 906 |
| 545 | 20240103 | 123700 | 9298548250 | 47300 | 47300 | 47300 | 47250 | 205 |
| 546 | 20240103 | 123600 | 9288859400 | 47250 | 47300 | 47300 | 47250 | 56 |
| 547 | 20240103 | 123500 | 9286213300 | 47300 | 47300 | 47300 | 47250 | 60 |
| 548 | 20240103 | 123400 | 9283375350 | 47300 | 47300 | 47300 | 47300 | 114 |
| 549 | 20240103 | 123300 | 9277983150 | 47300 | 47300 | 47300 | 47250 | 77 |
| 550 | 20240103 | 123200 | 9274341250 | 47300 | 47300 | 47300 | 47300 | 53 |
| 551 | 20240103 | 123100 | 9271834350 | 47300 | 47300 | 47300 | 47250 | 65 |
| 552 | 20240103 | 123000 | 9268762100 | 47300 | 47200 | 47300 | 47200 | 81 |
| 553 | 20240103 | 122900 | 9264930900 | 47200 | 47250 | 47250 | 47200 | 37 |
| 554 | 20240103 | 122800 | 9263182900 | 47250 | 47250 | 47250 | 47250 | 68 |
| 555 | 20240103 | 122700 | 9259969900 | 47200 | 47250 | 47250 | 47200 | 191 |
| 556 | 20240103 | 122600 | 9250954600 | 47200 | 47200 | 47250 | 47200 | 31 |
| 557 | 20240103 | 122500 | 9249491300 | 47200 | 47100 | 47250 | 47100 | 36 |
| 558 | 20240103 | 122400 | 9247794250 | 47100 | 47100 | 47100 | 47100 | 51 |
| 559 | 20240103 | 122300 | 9245392150 | 47100 | 47050 | 47100 | 47050 | 76 |
| 560 | 20240103 | 122200 | 9241815250 | 47100 | 47050 | 47100 | 47050 | 34 |
| 561 | 20240103 | 122100 | 9240215050 | 47050 | 47050 | 47050 | 47050 | 9 |
| 562 | 20240103 | 122000 | 9239791600 | 47050 | 47050 | 47050 | 47000 | 119 |
| 563 | 20240103 | 121900 | 9234196400 | 47050 | 47300 | 47300 | 47050 | 966 |
| 564 | 20240103 | 121800 | 9188649800 | 47200 | 47300 | 47300 | 47200 | 9 |
| 565 | 20240103 | 121700 | 9188224600 | 47300 | 47250 | 47300 | 47250 | 10 |
| 566 | 20240103 | 121600 | 9187751850 | 47200 | 47250 | 47300 | 47200 | 324 |
| 567 | 20240103 | 121500 | 9172448500 | 47250 | 47250 | 47250 | 47250 | 33 |
| 568 | 20240103 | 121400 | 9170889250 | 47300 | 47300 | 47300 | 47250 | 145 |
| 569 | 20240103 | 121300 | 9164036050 | 47300 | 47300 | 47300 | 47250 | 18 |
| 570 | 20240103 | 121200 | 9163184700 | 47250 | 47250 | 47300 | 47250 | 54 |
| 571 | 20240103 | 121100 | 9160632000 | 47250 | 47300 | 47350 | 47250 | 212 |
| 572 | 20240103 | 121000 | 9150609350 | 47350 | 47300 | 47350 | 47300 | 9 |
| 573 | 20240103 | 120900 | 9150183500 | 47300 | 47350 | 47350 | 47300 | 14 |
| 574 | 20240103 | 120800 | 9149520800 | 47350 | 47400 | 47450 | 47350 | 389 |
| 575 | 20240103 | 120700 | 9131084300 | 47450 | 47450 | 47500 | 47450 | 72 |
| 576 | 20240103 | 120600 | 9127667500 | 47500 | 47300 | 47500 | 47300 | 486 |
| 577 | 20240103 | 120500 | 9104633650 | 47300 | 47200 | 47300 | 47200 | 289 |
| 578 | 20240103 | 120400 | 9090987800 | 47200 | 47150 | 47200 | 47150 | 30 |
| 579 | 20240103 | 120300 | 9089572700 | 47100 | 47150 | 47150 | 47100 | 24 |
| 580 | 20240103 | 120200 | 9088441350 | 47100 | 47150 | 47150 | 47100 | 30 |
| 581 | 20240103 | 120100 | 9087027050 | 47150 | 47200 | 47200 | 47100 | 104 |
| 582 | 20240103 | 120000 | 9082125300 | 47200 | 47100 | 47200 | 47100 | 75 |
| 583 | 20240103 | 115900 | 9078586400 | 47100 | 47100 | 47100 | 47050 | 20 |
| 584 | 20240103 | 115800 | 9077644450 | 47100 | 47150 | 47150 | 47100 | 160 |
| 585 | 20240103 | 115700 | 9070103200 | 47150 | 47000 | 47150 | 47000 | 240 |
| 586 | 20240103 | 115600 | 9058807900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 587 | 20240103 | 115500 | 9058807900 | 47000 | 47000 | 47100 | 47000 | 14 |
| 588 | 20240103 | 115400 | 9058149700 | 47000 | 47050 | 47100 | 47000 | 776 |
| 589 | 20240103 | 115300 | 9021672300 | 47100 | 47050 | 47100 | 47050 | 104 |
| 590 | 20240103 | 115200 | 9016777800 | 47050 | 47100 | 47100 | 47050 | 59 |
| 591 | 20240103 | 115100 | 9013999100 | 47000 | 47050 | 47050 | 47000 | 135 |
| 592 | 20240103 | 115000 | 9007653600 | 47000 | 47050 | 47050 | 47000 | 79 |
| 593 | 20240103 | 114900 | 9003939100 | 47000 | 47100 | 47150 | 47000 | 864 |
| 594 | 20240103 | 114800 | 8963293950 | 47100 | 47100 | 47150 | 47100 | 72 |
| 595 | 20240103 | 114700 | 8959900150 | 47100 | 47200 | 47200 | 47100 | 252 |
| 596 | 20240103 | 114600 | 8948030450 | 47100 | 47150 | 47150 | 47100 | 365 |
| 597 | 20240103 | 114500 | 8930834300 | 47200 | 47200 | 47200 | 47150 | 32 |
| 598 | 20240103 | 114400 | 8929325200 | 47150 | 47250 | 47250 | 47150 | 256 |
| 599 | 20240103 | 114300 | 8917253750 | 47150 | 47200 | 47200 | 47150 | 242 |
| 600 | 20240103 | 114200 | 8905840450 | 47200 | 47150 | 47200 | 47150 | 21 |
| 601 | 20240103 | 114100 | 8904850000 | 47200 | 47100 | 47200 | 47100 | 16 |
| 602 | 20240103 | 114000 | 8904095950 | 47100 | 47050 | 47100 | 47050 | 20 |
| 603 | 20240103 | 113900 | 8903154150 | 47050 | 47050 | 47050 | 47050 | 32 |
| 604 | 20240103 | 113800 | 8901648550 | 47100 | 47100 | 47100 | 47100 | 97 |
| 605 | 20240103 | 113700 | 8897079850 | 47100 | 47100 | 47100 | 47050 | 280 |
| 606 | 20240103 | 113600 | 8883901250 | 47050 | 47200 | 47200 | 47050 | 649 |
| 607 | 20240103 | 113500 | 8853330900 | 47150 | 47200 | 47200 | 47150 | 57 |
| 608 | 20240103 | 113400 | 8850642800 | 47150 | 47150 | 47150 | 47150 | 32 |
| 609 | 20240103 | 113300 | 8849134000 | 47150 | 47150 | 47150 | 47100 | 259 |
| 610 | 20240103 | 113200 | 8836926550 | 47150 | 47200 | 47200 | 47150 | 517 |
| 611 | 20240103 | 113100 | 8812547350 | 47200 | 47300 | 47300 | 47200 | 60 |
| 612 | 20240103 | 113000 | 8809712050 | 47300 | 47300 | 47300 | 47300 | 156 |
| 613 | 20240103 | 112900 | 8802333250 | 47350 | 47300 | 47350 | 47300 | 164 |
| 614 | 20240103 | 112800 | 8794569600 | 47300 | 47300 | 47350 | 47300 | 122 |
| 615 | 20240103 | 112700 | 8788797800 | 47350 | 47350 | 47350 | 47300 | 162 |
| 616 | 20240103 | 112600 | 8781127150 | 47350 | 47350 | 47350 | 47350 | 173 |
| 617 | 20240103 | 112500 | 8772935600 | 47300 | 47300 | 47350 | 47300 | 42 |
| 618 | 20240103 | 112400 | 8770948450 | 47350 | 47300 | 47350 | 47300 | 150 |
| 619 | 20240103 | 112300 | 8763851850 | 47250 | 47200 | 47300 | 47150 | 137 |
| 620 | 20240103 | 112200 | 8757387700 | 47200 | 47250 | 47300 | 47200 | 291 |
| 621 | 20240103 | 112100 | 8743652200 | 47200 | 47250 | 47300 | 47200 | 211 |
| 622 | 20240103 | 112000 | 8733690400 | 47250 | 47250 | 47300 | 47250 | 28 |
| 623 | 20240103 | 111900 | 8732366950 | 47300 | 47200 | 47300 | 47200 | 20 |
| 624 | 20240103 | 111800 | 8731421050 | 47200 | 47200 | 47250 | 47200 | 362 |
| 625 | 20240103 | 111700 | 8714331650 | 47200 | 47200 | 47250 | 47200 | 64 |
| 626 | 20240103 | 111600 | 8711309900 | 47250 | 47250 | 47250 | 47200 | 216 |
| 627 | 20240103 | 111500 | 8701105100 | 47250 | 47250 | 47250 | 47250 | 94 |
| 628 | 20240103 | 111400 | 8696663600 | 47250 | 47300 | 47300 | 47200 | 196 |
| 629 | 20240103 | 111300 | 8687400150 | 47250 | 47200 | 47300 | 47200 | 231 |
| 630 | 20240103 | 111200 | 8676490050 | 47250 | 47200 | 47250 | 47200 | 113 |
| 631 | 20240103 | 111100 | 8671155950 | 47200 | 47300 | 47300 | 47200 | 290 |
| 632 | 20240103 | 111000 | 8657465250 | 47300 | 47300 | 47300 | 47200 | 54 |
| 633 | 20240103 | 110900 | 8654916050 | 47300 | 47400 | 47400 | 47200 | 481 |
| 634 | 20240103 | 110800 | 8632158850 | 47400 | 47400 | 47500 | 47350 | 226 |
| 635 | 20240103 | 110700 | 8621451250 | 47400 | 47350 | 47550 | 47350 | 272 |
| 636 | 20240103 | 110600 | 8608536700 | 47350 | 47250 | 47400 | 47250 | 95 |
| 637 | 20240103 | 110500 | 8604042200 | 47250 | 47350 | 47350 | 47250 | 424 |
| 638 | 20240103 | 110400 | 8583996200 | 47300 | 47400 | 47450 | 47300 | 114 |
| 639 | 20240103 | 110300 | 8578597550 | 47400 | 47450 | 47450 | 47300 | 1036 |
| 640 | 20240103 | 110200 | 8529490700 | 47450 | 47550 | 47550 | 47450 | 448 |
| 641 | 20240103 | 110100 | 8508211350 | 47500 | 47500 | 47550 | 47500 | 185 |
| 642 | 20240103 | 110000 | 8499416550 | 47550 | 47450 | 47550 | 47450 | 499 |
| 643 | 20240103 | 105900 | 8475714950 | 47450 | 47400 | 47450 | 47400 | 98 |
| 644 | 20240103 | 105800 | 8471066850 | 47400 | 47450 | 47450 | 47400 | 468 |
| 645 | 20240103 | 105700 | 8448878000 | 47400 | 47450 | 47450 | 47400 | 586 |
| 646 | 20240103 | 105600 | 8421083000 | 47450 | 47400 | 47450 | 47400 | 395 |
| 647 | 20240103 | 105500 | 8402355650 | 47400 | 47400 | 47400 | 47350 | 38 |
| 648 | 20240103 | 105400 | 8400555000 | 47400 | 47200 | 47400 | 47150 | 134 |
| 649 | 20240103 | 105300 | 8394207150 | 47400 | 47150 | 47450 | 47100 | 3444 |
| 650 | 20240103 | 105200 | 8231601700 | 47150 | 47100 | 47150 | 47100 | 158 |
| 651 | 20240103 | 105100 | 8224158800 | 47100 | 47150 | 47150 | 47100 | 114 |
| 652 | 20240103 | 105000 | 8218786350 | 47100 | 47100 | 47150 | 47100 | 155 |
| 653 | 20240103 | 104900 | 8211480550 | 47100 | 47100 | 47100 | 47050 | 130 |
| 654 | 20240103 | 104800 | 8205360500 | 47100 | 47100 | 47100 | 47050 | 550 |
| 655 | 20240103 | 104700 | 8179461500 | 47100 | 47100 | 47150 | 47100 | 396 |
| 656 | 20240103 | 104600 | 8160800900 | 47150 | 47150 | 47150 | 47100 | 33 |
| 657 | 20240103 | 104500 | 8159245850 | 47150 | 47150 | 47150 | 47150 | 155 |
| 658 | 20240103 | 104400 | 8151937600 | 47150 | 47150 | 47200 | 47150 | 65 |
| 659 | 20240103 | 104300 | 8148872750 | 47200 | 47150 | 47200 | 47150 | 155 |
| 660 | 20240103 | 104200 | 8141560050 | 47150 | 47150 | 47150 | 47100 | 286 |
| 661 | 20240103 | 104100 | 8128080150 | 47150 | 47100 | 47150 | 47100 | 397 |
| 662 | 20240103 | 104000 | 8109368400 | 47050 | 47050 | 47050 | 47050 | 136 |
| 663 | 20240103 | 103900 | 8102969600 | 47100 | 47000 | 47100 | 47000 | 362 |
| 664 | 20240103 | 103800 | 8085947850 | 47000 | 47150 | 47150 | 47000 | 847 |
| 665 | 20240103 | 103700 | 8046105700 | 47100 | 47150 | 47200 | 47100 | 1642 |
| 666 | 20240103 | 103600 | 7968740950 | 47150 | 47200 | 47200 | 47100 | 83 |
| 667 | 20240103 | 103500 | 7964828150 | 47200 | 47150 | 47200 | 47100 | 644 |
| 668 | 20240103 | 103400 | 7934479800 | 47150 | 47150 | 47200 | 47100 | 388 |
| 669 | 20240103 | 103300 | 7916178700 | 47100 | 47050 | 47150 | 47050 | 715 |
| 670 | 20240103 | 103200 | 7882510450 | 47050 | 47150 | 47150 | 47050 | 388 |
| 671 | 20240103 | 103100 | 7864251500 | 47100 | 47150 | 47150 | 47100 | 182 |
| 672 | 20240103 | 103000 | 7855678800 | 47150 | 47150 | 47150 | 47100 | 120 |
| 673 | 20240103 | 102900 | 7850021050 | 47100 | 47100 | 47150 | 47050 | 55 |
| 674 | 20240103 | 102800 | 7847431500 | 47150 | 47150 | 47250 | 47000 | 777 |
| 675 | 20240103 | 102700 | 7810759550 | 47200 | 47100 | 47250 | 47000 | 1018 |
| 676 | 20240103 | 102600 | 7762832000 | 47100 | 47200 | 47200 | 47050 | 904 |
| 677 | 20240103 | 102500 | 7720211950 | 47200 | 47050 | 47250 | 47050 | 961 |
| 678 | 20240103 | 102400 | 7674893100 | 47000 | 46850 | 47150 | 46800 | 1509 |
| 679 | 20240103 | 102300 | 7604020600 | 46900 | 46800 | 47000 | 46800 | 593 |
| 680 | 20240103 | 102200 | 7576207800 | 46850 | 46750 | 46850 | 46750 | 77 |
| 681 | 20240103 | 102100 | 7572604950 | 46750 | 46550 | 46850 | 46550 | 429 |
| 682 | 20240103 | 102000 | 7552567650 | 46700 | 46500 | 46700 | 46500 | 624 |
| 683 | 20240103 | 101900 | 7523530850 | 46650 | 46550 | 46650 | 46500 | 486 |
| 684 | 20240103 | 101800 | 7500910700 | 46550 | 46600 | 46650 | 46500 | 262 |
| 685 | 20240103 | 101700 | 7488720600 | 46650 | 46600 | 46700 | 46450 | 2237 |
| 686 | 20240103 | 101600 | 7384751150 | 46650 | 46800 | 46850 | 46450 | 1290 |
| 687 | 20240103 | 101500 | 7324660900 | 46850 | 46950 | 46950 | 46850 | 797 |
| 688 | 20240103 | 101400 | 7287293050 | 46950 | 46850 | 46950 | 46850 | 192 |
| 689 | 20240103 | 101300 | 7278288050 | 46850 | 46800 | 46900 | 46800 | 810 |
| 690 | 20240103 | 101200 | 7240326800 | 46800 | 46650 | 46850 | 46650 | 139 |
| 691 | 20240103 | 101100 | 7233821350 | 46550 | 46700 | 46950 | 46550 | 633 |
| 692 | 20240103 | 101000 | 7204250500 | 46700 | 46500 | 46700 | 46300 | 1093 |
| 693 | 20240103 | 100900 | 7153528150 | 46400 | 46400 | 46400 | 46300 | 1187 |
| 694 | 20240103 | 100800 | 7098528450 | 46400 | 46550 | 46550 | 46350 | 486 |
| 695 | 20240103 | 100700 | 7075966300 | 46550 | 46550 | 46550 | 46200 | 8666 |
| 696 | 20240103 | 100600 | 6674515850 | 46550 | 46500 | 46550 | 46450 | 2768 |
| 697 | 20240103 | 100500 | 6545823550 | 46500 | 46700 | 46750 | 46450 | 4590 |
| 698 | 20240103 | 100400 | 6332163750 | 46700 | 46700 | 46750 | 46650 | 414 |
| 699 | 20240103 | 100300 | 6312829200 | 46750 | 46750 | 46800 | 46700 | 413 |
| 700 | 20240103 | 100200 | 6293529150 | 46800 | 46750 | 46800 | 46650 | 1196 |
| 701 | 20240103 | 100100 | 6237696450 | 46700 | 46750 | 46750 | 46600 | 1613 |
| 702 | 20240103 | 100000 | 6162427750 | 46750 | 46800 | 46850 | 46650 | 1275 |
| 703 | 20240103 | 095900 | 6102820200 | 46800 | 46850 | 46900 | 46800 | 781 |
| 704 | 20240103 | 095800 | 6066222450 | 46800 | 46750 | 46900 | 46550 | 7154 |
| 705 | 20240103 | 095700 | 5732442250 | 46800 | 46950 | 46950 | 46750 | 1790 |
| 706 | 20240103 | 095600 | 5648638900 | 46950 | 46950 | 46950 | 46850 | 1594 |
| 707 | 20240103 | 095500 | 5573935650 | 46950 | 47000 | 47000 | 46900 | 2143 |
| 708 | 20240103 | 095400 | 5473360950 | 47000 | 47250 | 47300 | 46950 | 7691 |
| 709 | 20240103 | 095300 | 5111526650 | 47250 | 47250 | 47300 | 47250 | 497 |
| 710 | 20240103 | 095200 | 5088039300 | 47300 | 47200 | 47300 | 47200 | 440 |
| 711 | 20240103 | 095100 | 5067247650 | 47250 | 47300 | 47300 | 47100 | 1140 |
| 712 | 20240103 | 095000 | 5013431550 | 47300 | 47050 | 47350 | 47050 | 1978 |
| 713 | 20240103 | 094900 | 4920273000 | 47100 | 47350 | 47350 | 47050 | 6400 |
| 714 | 20240103 | 094800 | 4618339950 | 47350 | 47500 | 47500 | 47350 | 1343 |
| 715 | 20240103 | 094700 | 4554665350 | 47500 | 47500 | 47500 | 47450 | 413 |
| 716 | 20240103 | 094600 | 4535059400 | 47450 | 47450 | 47500 | 47400 | 736 |
| 717 | 20240103 | 094500 | 4500139600 | 47500 | 47400 | 47500 | 47400 | 2009 |
| 718 | 20240103 | 094400 | 4404863450 | 47450 | 47500 | 47500 | 47400 | 1726 |
| 719 | 20240103 | 094300 | 4322970950 | 47450 | 47650 | 47650 | 47450 | 1421 |
| 720 | 20240103 | 094200 | 4255479300 | 47650 | 47650 | 47650 | 47550 | 431 |
| 721 | 20240103 | 094100 | 4234970650 | 47650 | 47700 | 47700 | 47550 | 777 |
| 722 | 20240103 | 094000 | 4197999950 | 47700 | 47650 | 47750 | 47600 | 300 |
| 723 | 20240103 | 093900 | 4183713400 | 47650 | 47750 | 47750 | 47650 | 649 |
| 724 | 20240103 | 093800 | 4152773600 | 47750 | 47600 | 47750 | 47600 | 379 |
| 725 | 20240103 | 093700 | 4134702250 | 47600 | 47450 | 47600 | 47450 | 1481 |
| 726 | 20240103 | 093600 | 4064354050 | 47500 | 47600 | 47600 | 47450 | 1586 |
| 727 | 20240103 | 093500 | 3989052200 | 47550 | 47600 | 47600 | 47550 | 704 |
| 728 | 20240103 | 093400 | 3955565050 | 47600 | 47550 | 47600 | 47450 | 734 |
| 729 | 20240103 | 093300 | 3920693750 | 47550 | 47650 | 47650 | 47500 | 2267 |
| 730 | 20240103 | 093200 | 3812931650 | 47600 | 47700 | 47700 | 47600 | 325 |
| 731 | 20240103 | 093100 | 3797450800 | 47700 | 47600 | 47800 | 47550 | 369 |
| 732 | 20240103 | 093000 | 3779865400 | 47600 | 47900 | 47900 | 47600 | 869 |
| 733 | 20240103 | 092900 | 3738377650 | 47800 | 47850 | 47900 | 47700 | 599 |
| 734 | 20240103 | 092800 | 3709737600 | 47850 | 47500 | 47850 | 47500 | 1566 |
| 735 | 20240103 | 092700 | 3635141900 | 47450 | 47600 | 47600 | 47400 | 4912 |
| 736 | 20240103 | 092600 | 3401809550 | 47600 | 47700 | 47700 | 47600 | 1501 |
| 737 | 20240103 | 092500 | 3330330200 | 47650 | 47550 | 47850 | 47500 | 1444 |
| 738 | 20240103 | 092400 | 3261698600 | 47550 | 47900 | 47900 | 47500 | 8266 |
| 739 | 20240103 | 092300 | 2867305900 | 47900 | 47850 | 47950 | 47850 | 489 |
| 740 | 20240103 | 092200 | 2843904950 | 47850 | 48050 | 48050 | 47800 | 2633 |
| 741 | 20240103 | 092100 | 2717844100 | 48000 | 48100 | 48100 | 48000 | 1317 |
| 742 | 20240103 | 092000 | 2654596900 | 48250 | 48200 | 48350 | 48100 | 875 |
| 743 | 20240103 | 091900 | 2612421950 | 48250 | 48300 | 48300 | 48200 | 1071 |
| 744 | 20240103 | 091800 | 2560713100 | 48400 | 48050 | 48400 | 48050 | 1745 |
| 745 | 20240103 | 091700 | 2476375000 | 48050 | 47950 | 48050 | 47950 | 527 |
| 746 | 20240103 | 091600 | 2451083400 | 47950 | 47950 | 48000 | 47900 | 1827 |
| 747 | 20240103 | 091500 | 2363537300 | 47950 | 47900 | 47950 | 47850 | 652 |
| 748 | 20240103 | 091400 | 2332306500 | 47900 | 47850 | 47900 | 47800 | 657 |
| 749 | 20240103 | 091300 | 2300864850 | 47800 | 47900 | 47950 | 47800 | 1371 |
| 750 | 20240103 | 091200 | 2235266450 | 47950 | 47900 | 48000 | 47800 | 1737 |
| 751 | 20240103 | 091100 | 2152128000 | 47850 | 48000 | 48300 | 47850 | 2679 |
| 752 | 20240103 | 091000 | 2023720150 | 47950 | 48050 | 48300 | 47950 | 3754 |
| 753 | 20240103 | 090900 | 1843306400 | 48000 | 47900 | 48150 | 47850 | 1401 |
| 754 | 20240103 | 090800 | 1776090650 | 47900 | 47900 | 47900 | 47800 | 3397 |
| 755 | 20240103 | 090700 | 1613505250 | 47900 | 47950 | 48050 | 47850 | 5793 |
| 756 | 20240103 | 090600 | 1335720250 | 48000 | 48250 | 48250 | 47950 | 7968 |
| 757 | 20240103 | 090500 | 952781750 | 48200 | 48450 | 48500 | 48200 | 1576 |
| 758 | 20240103 | 090400 | 876669700 | 48500 | 48250 | 48500 | 48150 | 2315 |
| 759 | 20240103 | 090300 | 765104950 | 48550 | 48600 | 48600 | 48100 | 5323 |
| 760 | 20240103 | 090200 | 507662850 | 48600 | 49000 | 49000 | 48600 | 1502 |
| 761 | 20240103 | 090100 | 434494250 | 49050 | 48550 | 49200 | 48550 | 3161 |
| 762 | 20240103 | 090000 | 279975600 | 48550 | 48900 | 49000 | 48450 | 5624 |