36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 202100 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 4589 |
| 3 | 20240117 | 202000 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 4 | 20240117 | 201900 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 5 | 20240117 | 201800 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 6 | 20240117 | 201700 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 7 | 20240117 | 201600 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 8 | 20240117 | 201500 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 9 | 20240117 | 201400 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 10 | 20240117 | 201300 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 11 | 20240117 | 201200 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 12 | 20240117 | 201100 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 13 | 20240117 | 201000 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 14 | 20240117 | 200900 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 15 | 20240117 | 200800 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 16 | 20240117 | 200700 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 17 | 20240117 | 200600 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 18 | 20240117 | 200500 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 19 | 20240117 | 200400 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 20 | 20240117 | 200300 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 21 | 20240117 | 200200 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 22 | 20240117 | 200100 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 23 | 20240117 | 200000 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 24 | 20240117 | 195900 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 25 | 20240117 | 195800 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 26 | 20240117 | 195700 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 27 | 20240117 | 195600 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 28 | 20240117 | 195500 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 29 | 20240117 | 195400 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 30 | 20240117 | 195300 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 31 | 20240117 | 195200 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 32 | 20240117 | 195100 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 4589 |
| 33 | 20240117 | 195000 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 34 | 20240117 | 194900 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 35 | 20240117 | 194800 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 36 | 20240117 | 194700 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 37 | 20240117 | 194600 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 38 | 20240117 | 194500 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 39 | 20240117 | 194400 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 40 | 20240117 | 194300 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 41 | 20240117 | 194200 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 42 | 20240117 | 194100 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 43 | 20240117 | 194000 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 44 | 20240117 | 193900 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 45 | 20240117 | 193800 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 46 | 20240117 | 193700 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 47 | 20240117 | 193600 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 48 | 20240117 | 193500 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 49 | 20240117 | 193400 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 50 | 20240117 | 193300 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 51 | 20240117 | 193200 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 52 | 20240117 | 193100 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 53 | 20240117 | 193000 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 54 | 20240117 | 192900 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 55 | 20240117 | 192800 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 56 | 20240117 | 192700 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 57 | 20240117 | 192600 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 58 | 20240117 | 192500 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 59 | 20240117 | 192400 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 60 | 20240117 | 192300 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 61 | 20240117 | 192200 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 62 | 20240117 | 192100 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 4589 |
| 63 | 20240117 | 192000 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 64 | 20240117 | 191900 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 65 | 20240117 | 191800 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 66 | 20240117 | 191700 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 67 | 20240117 | 191600 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 68 | 20240117 | 191500 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 69 | 20240117 | 191400 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 70 | 20240117 | 191300 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 71 | 20240117 | 191200 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 72 | 20240117 | 191100 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 73 | 20240117 | 191000 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 74 | 20240117 | 190900 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 75 | 20240117 | 190800 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 76 | 20240117 | 190700 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 77 | 20240117 | 190600 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 78 | 20240117 | 190500 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 79 | 20240117 | 190400 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 80 | 20240117 | 190300 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 81 | 20240117 | 190200 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 82 | 20240117 | 190100 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 83 | 20240117 | 190000 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 84 | 20240117 | 185900 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 85 | 20240117 | 185800 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 86 | 20240117 | 185700 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 87 | 20240117 | 185600 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 88 | 20240117 | 185500 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 89 | 20240117 | 185400 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 90 | 20240117 | 185300 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 91 | 20240117 | 185200 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 92 | 20240117 | 185100 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 4589 |
| 93 | 20240117 | 185000 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 94 | 20240117 | 184900 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 95 | 20240117 | 184800 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 96 | 20240117 | 184700 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 97 | 20240117 | 184600 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 98 | 20240117 | 184500 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 99 | 20240117 | 184400 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 100 | 20240117 | 184300 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 101 | 20240117 | 184200 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 102 | 20240117 | 184100 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 103 | 20240117 | 184000 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 104 | 20240117 | 183900 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 105 | 20240117 | 183800 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 106 | 20240117 | 183700 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 107 | 20240117 | 183600 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 108 | 20240117 | 183500 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 109 | 20240117 | 183400 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 110 | 20240117 | 183300 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 111 | 20240117 | 183200 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 112 | 20240117 | 183100 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 113 | 20240117 | 183000 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 114 | 20240117 | 182900 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 115 | 20240117 | 182800 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 116 | 20240117 | 182700 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 117 | 20240117 | 182600 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 118 | 20240117 | 182500 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 119 | 20240117 | 182400 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 120 | 20240117 | 182300 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 121 | 20240117 | 182200 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 122 | 20240117 | 182100 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 4589 |
| 123 | 20240117 | 182000 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 124 | 20240117 | 181900 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 125 | 20240117 | 181800 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 126 | 20240117 | 181700 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 127 | 20240117 | 181600 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 128 | 20240117 | 181500 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 129 | 20240117 | 181400 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 130 | 20240117 | 181300 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 131 | 20240117 | 181200 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 132 | 20240117 | 181100 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 133 | 20240117 | 181000 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 134 | 20240117 | 180900 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 135 | 20240117 | 180800 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 136 | 20240117 | 180700 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 137 | 20240117 | 180600 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 138 | 20240117 | 180500 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 139 | 20240117 | 180400 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 140 | 20240117 | 180300 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 141 | 20240117 | 180200 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 142 | 20240117 | 180100 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 143 | 20240117 | 180000 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 144 | 20240117 | 175900 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 145 | 20240117 | 175800 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 146 | 20240117 | 175700 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 147 | 20240117 | 175600 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 148 | 20240117 | 175500 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 149 | 20240117 | 175400 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 150 | 20240117 | 175300 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 151 | 20240117 | 175200 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 152 | 20240117 | 175100 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 4589 |
| 153 | 20240117 | 175000 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 154 | 20240117 | 174900 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 155 | 20240117 | 174800 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 156 | 20240117 | 174700 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 157 | 20240117 | 174600 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 158 | 20240117 | 174500 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 159 | 20240117 | 174400 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 160 | 20240117 | 174300 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 161 | 20240117 | 174200 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 162 | 20240117 | 174100 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 163 | 20240117 | 174000 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 164 | 20240117 | 173900 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 165 | 20240117 | 173800 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 166 | 20240117 | 173700 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 167 | 20240117 | 173600 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 168 | 20240117 | 173500 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 169 | 20240117 | 173400 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 170 | 20240117 | 173300 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 171 | 20240117 | 173200 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 172 | 20240117 | 173100 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 173 | 20240117 | 173000 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 174 | 20240117 | 172900 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 175 | 20240117 | 172800 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 176 | 20240117 | 172700 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 177 | 20240117 | 172600 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 178 | 20240117 | 172500 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 179 | 20240117 | 172400 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 180 | 20240117 | 172300 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 181 | 20240117 | 172200 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 182 | 20240117 | 172100 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 4589 |
| 183 | 20240117 | 172000 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 184 | 20240117 | 171900 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 185 | 20240117 | 171800 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 186 | 20240117 | 171700 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 187 | 20240117 | 171600 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 188 | 20240117 | 171500 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 189 | 20240117 | 171400 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 190 | 20240117 | 171300 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 191 | 20240117 | 171200 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 192 | 20240117 | 171100 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 193 | 20240117 | 171000 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 194 | 20240117 | 170900 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 195 | 20240117 | 170800 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 196 | 20240117 | 170700 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 197 | 20240117 | 170600 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 198 | 20240117 | 170500 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 199 | 20240117 | 170400 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 200 | 20240117 | 170300 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 201 | 20240117 | 170200 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 202 | 20240117 | 170100 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 203 | 20240117 | 170000 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 204 | 20240117 | 165900 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 205 | 20240117 | 165800 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 206 | 20240117 | 165700 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 207 | 20240117 | 165600 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 208 | 20240117 | 165500 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 209 | 20240117 | 165400 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 210 | 20240117 | 165300 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 211 | 20240117 | 165200 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 212 | 20240117 | 165100 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 4589 |
| 213 | 20240117 | 165000 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 214 | 20240117 | 164900 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 215 | 20240117 | 164800 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 216 | 20240117 | 164700 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 217 | 20240117 | 164600 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 218 | 20240117 | 164500 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 219 | 20240117 | 164400 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 220 | 20240117 | 164300 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 221 | 20240117 | 164200 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 222 | 20240117 | 164100 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 223 | 20240117 | 164000 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 224 | 20240117 | 163900 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 225 | 20240117 | 163800 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 226 | 20240117 | 163700 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 227 | 20240117 | 163600 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 228 | 20240117 | 163500 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 229 | 20240117 | 163400 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 230 | 20240117 | 163300 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 231 | 20240117 | 163200 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 232 | 20240117 | 163100 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 233 | 20240117 | 163000 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 234 | 20240117 | 162900 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 235 | 20240117 | 162800 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 236 | 20240117 | 162700 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 237 | 20240117 | 162600 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 238 | 20240117 | 162500 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 239 | 20240117 | 162400 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 240 | 20240117 | 162300 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 241 | 20240117 | 162200 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 242 | 20240117 | 162100 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 4589 |
| 243 | 20240117 | 162000 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 244 | 20240117 | 161900 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 245 | 20240117 | 161800 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 246 | 20240117 | 161700 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 247 | 20240117 | 161600 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 248 | 20240117 | 161500 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 249 | 20240117 | 161400 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 250 | 20240117 | 161300 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 251 | 20240117 | 161200 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 252 | 20240117 | 161100 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 253 | 20240117 | 161000 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 254 | 20240117 | 160900 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 255 | 20240117 | 160800 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 256 | 20240117 | 160700 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 257 | 20240117 | 160600 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 258 | 20240117 | 160500 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 259 | 20240117 | 160400 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 260 | 20240117 | 160300 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 261 | 20240117 | 160200 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 262 | 20240117 | 160100 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 263 | 20240117 | 160000 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 264 | 20240117 | 155900 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 265 | 20240117 | 155800 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 266 | 20240117 | 155700 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 267 | 20240117 | 155600 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 268 | 20240117 | 155500 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 269 | 20240117 | 155400 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 270 | 20240117 | 155300 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 271 | 20240117 | 155200 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 272 | 20240117 | 155100 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 4589 |
| 273 | 20240117 | 155000 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 274 | 20240117 | 154900 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 275 | 20240117 | 154800 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 276 | 20240117 | 154700 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 277 | 20240117 | 154600 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 278 | 20240117 | 154500 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 279 | 20240117 | 154400 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 280 | 20240117 | 154300 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 281 | 20240117 | 154200 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 282 | 20240117 | 154100 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 283 | 20240117 | 154000 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 284 | 20240117 | 153900 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 285 | 20240117 | 153800 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 286 | 20240117 | 153700 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 287 | 20240117 | 153600 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 288 | 20240117 | 153500 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 289 | 20240117 | 153400 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 290 | 20240117 | 153300 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 291 | 20240117 | 153200 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 292 | 20240117 | 153100 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 293 | 20240117 | 153000 | 10807493250 | 49300 | 49300 | 49300 | 49300 | 4589 |
| 294 | 20240117 | 152900 | 10581255550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 295 | 20240117 | 152800 | 10581255550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 296 | 20240117 | 152700 | 10581255550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 297 | 20240117 | 152600 | 10581255550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 298 | 20240117 | 152500 | 10581255550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 299 | 20240117 | 152400 | 10581255550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 300 | 20240117 | 152300 | 10581255550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 301 | 20240117 | 152200 | 10581255550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 302 | 20240117 | 152100 | 10581255550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 303 | 20240117 | 152000 | 10581255550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 304 | 20240117 | 151900 | 10581255550 | 49400 | 49350 | 49400 | 49300 | 297 |
| 305 | 20240117 | 151800 | 10566596150 | 49300 | 49300 | 49350 | 49300 | 521 |
| 306 | 20240117 | 151700 | 10540899750 | 49250 | 49300 | 49350 | 49250 | 1183 |
| 307 | 20240117 | 151600 | 10482601850 | 49300 | 49300 | 49300 | 49250 | 662 |
| 308 | 20240117 | 151500 | 10449965550 | 49300 | 49250 | 49300 | 49200 | 222 |
| 309 | 20240117 | 151400 | 10439033550 | 49250 | 49250 | 49250 | 49200 | 865 |
| 310 | 20240117 | 151300 | 10396457900 | 49250 | 49250 | 49250 | 49200 | 342 |
| 311 | 20240117 | 151200 | 10379619350 | 49250 | 49300 | 49300 | 49200 | 178 |
| 312 | 20240117 | 151100 | 10370854750 | 49300 | 49300 | 49300 | 49200 | 342 |
| 313 | 20240117 | 151000 | 10354022150 | 49300 | 49250 | 49300 | 49150 | 479 |
| 314 | 20240117 | 150900 | 10330432400 | 49250 | 49300 | 49300 | 49150 | 1127 |
| 315 | 20240117 | 150800 | 10274978150 | 49300 | 49350 | 49350 | 49200 | 1341 |
| 316 | 20240117 | 150700 | 10208908300 | 49350 | 49300 | 49350 | 49250 | 130 |
| 317 | 20240117 | 150600 | 10202498400 | 49300 | 49300 | 49300 | 49250 | 757 |
| 318 | 20240117 | 150500 | 10165178750 | 49250 | 49250 | 49300 | 49200 | 450 |
| 319 | 20240117 | 150400 | 10143022850 | 49300 | 49250 | 49300 | 49250 | 146 |
| 320 | 20240117 | 150300 | 10135829650 | 49300 | 49250 | 49300 | 49200 | 332 |
| 321 | 20240117 | 150200 | 10119477350 | 49250 | 49250 | 49300 | 49250 | 696 |
| 322 | 20240117 | 150100 | 10085198200 | 49250 | 49200 | 49250 | 49100 | 277 |
| 323 | 20240117 | 150000 | 10071575550 | 49200 | 49100 | 49250 | 49100 | 923 |
| 324 | 20240117 | 145900 | 10026201150 | 49150 | 49100 | 49150 | 49100 | 237 |
| 325 | 20240117 | 145800 | 10014563850 | 49100 | 49050 | 49100 | 49050 | 283 |
| 326 | 20240117 | 145700 | 10000677100 | 49100 | 49100 | 49150 | 49050 | 792 |
| 327 | 20240117 | 145600 | 9961793850 | 49150 | 49150 | 49150 | 49100 | 1720 |
| 328 | 20240117 | 145500 | 9877336850 | 49150 | 49100 | 49200 | 49100 | 448 |
| 329 | 20240117 | 145400 | 9855323050 | 49150 | 49150 | 49200 | 49100 | 644 |
| 330 | 20240117 | 145300 | 9823680250 | 49150 | 49200 | 49200 | 49100 | 502 |
| 331 | 20240117 | 145200 | 9799011300 | 49200 | 49200 | 49200 | 49150 | 413 |
| 332 | 20240117 | 145100 | 9778711200 | 49200 | 49200 | 49200 | 49150 | 585 |
| 333 | 20240117 | 145000 | 9749947250 | 49200 | 49150 | 49200 | 49150 | 287 |
| 334 | 20240117 | 144900 | 9735835300 | 49200 | 49250 | 49250 | 49150 | 2301 |
| 335 | 20240117 | 144800 | 9622640550 | 49250 | 49250 | 49300 | 49200 | 537 |
| 336 | 20240117 | 144700 | 9596194100 | 49250 | 49200 | 49250 | 49200 | 380 |
| 337 | 20240117 | 144600 | 9577492200 | 49250 | 49250 | 49250 | 49200 | 205 |
| 338 | 20240117 | 144500 | 9567402600 | 49200 | 49250 | 49300 | 49200 | 331 |
| 339 | 20240117 | 144400 | 9551108100 | 49250 | 49200 | 49300 | 49200 | 393 |
| 340 | 20240117 | 144300 | 9531760050 | 49250 | 49200 | 49250 | 49200 | 195 |
| 341 | 20240117 | 144200 | 9522163650 | 49200 | 49250 | 49300 | 49200 | 261 |
| 342 | 20240117 | 144100 | 9509318800 | 49200 | 49250 | 49300 | 49200 | 1484 |
| 343 | 20240117 | 144000 | 9436233300 | 49350 | 49250 | 49350 | 49250 | 790 |
| 344 | 20240117 | 143900 | 9397291950 | 49250 | 49250 | 49300 | 49250 | 295 |
| 345 | 20240117 | 143800 | 9382758700 | 49250 | 49300 | 49300 | 49250 | 234 |
| 346 | 20240117 | 143700 | 9371225950 | 49300 | 49300 | 49300 | 49250 | 287 |
| 347 | 20240117 | 143600 | 9357089450 | 49250 | 49300 | 49300 | 49250 | 331 |
| 348 | 20240117 | 143500 | 9340786050 | 49300 | 49300 | 49300 | 49250 | 540 |
| 349 | 20240117 | 143400 | 9314172150 | 49300 | 49250 | 49300 | 49250 | 231 |
| 350 | 20240117 | 143300 | 9302788800 | 49250 | 49300 | 49350 | 49250 | 415 |
| 351 | 20240117 | 143200 | 9282340900 | 49300 | 49200 | 49350 | 49200 | 417 |
| 352 | 20240117 | 143100 | 9261789850 | 49250 | 49250 | 49300 | 49250 | 230 |
| 353 | 20240117 | 143000 | 9250462100 | 49250 | 49250 | 49300 | 49200 | 547 |
| 354 | 20240117 | 142900 | 9223520850 | 49300 | 49250 | 49350 | 49200 | 337 |
| 355 | 20240117 | 142800 | 9206915000 | 49250 | 49300 | 49350 | 49200 | 1020 |
| 356 | 20240117 | 142700 | 9156670500 | 49300 | 49250 | 49350 | 49200 | 947 |
| 357 | 20240117 | 142600 | 9110003400 | 49250 | 49250 | 49250 | 49200 | 206 |
| 358 | 20240117 | 142500 | 9099865500 | 49250 | 49300 | 49300 | 49200 | 1387 |
| 359 | 20240117 | 142400 | 9031576350 | 49300 | 49350 | 49400 | 49300 | 688 |
| 360 | 20240117 | 142300 | 8997639500 | 49350 | 49350 | 49350 | 49300 | 333 |
| 361 | 20240117 | 142200 | 8981216700 | 49350 | 49300 | 49350 | 49300 | 237 |
| 362 | 20240117 | 142100 | 8969526250 | 49300 | 49350 | 49350 | 49300 | 278 |
| 363 | 20240117 | 142000 | 8955819750 | 49350 | 49300 | 49350 | 49300 | 131 |
| 364 | 20240117 | 141900 | 8949360650 | 49300 | 49400 | 49400 | 49250 | 1780 |
| 365 | 20240117 | 141800 | 8861561450 | 49350 | 49400 | 49400 | 49350 | 143 |
| 366 | 20240117 | 141700 | 8854503450 | 49400 | 49400 | 49400 | 49350 | 90 |
| 367 | 20240117 | 141600 | 8850058400 | 49400 | 49350 | 49400 | 49350 | 144 |
| 368 | 20240117 | 141500 | 8842949200 | 49350 | 49350 | 49400 | 49350 | 55 |
| 369 | 20240117 | 141400 | 8840234350 | 49400 | 49400 | 49400 | 49350 | 15 |
| 370 | 20240117 | 141300 | 8839493450 | 49350 | 49400 | 49400 | 49350 | 112 |
| 371 | 20240117 | 141200 | 8833965550 | 49350 | 49400 | 49400 | 49350 | 93 |
| 372 | 20240117 | 141100 | 8829372350 | 49450 | 49450 | 49450 | 49400 | 1015 |
| 373 | 20240117 | 141000 | 8779208750 | 49500 | 49500 | 49550 | 49500 | 375 |
| 374 | 20240117 | 140900 | 8760644600 | 49500 | 49550 | 49600 | 49500 | 103 |
| 375 | 20240117 | 140800 | 8755544950 | 49550 | 49600 | 49600 | 49500 | 177 |
| 376 | 20240117 | 140700 | 8746776450 | 49600 | 49500 | 49600 | 49500 | 165 |
| 377 | 20240117 | 140600 | 8738605650 | 49500 | 49600 | 49650 | 49500 | 1786 |
| 378 | 20240117 | 140500 | 8650090100 | 49650 | 49650 | 49650 | 49600 | 312 |
| 379 | 20240117 | 140400 | 8634601950 | 49600 | 49550 | 49600 | 49550 | 535 |
| 380 | 20240117 | 140300 | 8608070600 | 49550 | 49600 | 49600 | 49550 | 154 |
| 381 | 20240117 | 140200 | 8600433300 | 49550 | 49550 | 49600 | 49550 | 254 |
| 382 | 20240117 | 140100 | 8587846400 | 49600 | 49550 | 49600 | 49550 | 220 |
| 383 | 20240117 | 140000 | 8576935350 | 49550 | 49600 | 49600 | 49550 | 47 |
| 384 | 20240117 | 135900 | 8574605400 | 49600 | 49550 | 49600 | 49550 | 201 |
| 385 | 20240117 | 135800 | 8564641000 | 49600 | 49550 | 49600 | 49550 | 40 |
| 386 | 20240117 | 135700 | 8562658650 | 49550 | 49600 | 49600 | 49500 | 440 |
| 387 | 20240117 | 135600 | 8540861900 | 49550 | 49600 | 49650 | 49550 | 519 |
| 388 | 20240117 | 135500 | 8515128400 | 49600 | 49650 | 49650 | 49600 | 90 |
| 389 | 20240117 | 135400 | 8510660750 | 49600 | 49700 | 49700 | 49600 | 471 |
| 390 | 20240117 | 135300 | 8487271450 | 49650 | 49700 | 49700 | 49650 | 245 |
| 391 | 20240117 | 135200 | 8475107100 | 49700 | 49700 | 49700 | 49600 | 1104 |
| 392 | 20240117 | 135100 | 8420245900 | 49650 | 49650 | 49700 | 49600 | 376 |
| 393 | 20240117 | 135000 | 8401588300 | 49650 | 49800 | 49800 | 49650 | 1010 |
| 394 | 20240117 | 134900 | 8351361350 | 49850 | 49800 | 49850 | 49750 | 466 |
| 395 | 20240117 | 134800 | 8328153950 | 49800 | 49650 | 49800 | 49650 | 539 |
| 396 | 20240117 | 134700 | 8301337950 | 49650 | 49650 | 49850 | 49650 | 1772 |
| 397 | 20240117 | 134600 | 8213103850 | 49650 | 49550 | 49700 | 49500 | 1046 |
| 398 | 20240117 | 134500 | 8161207500 | 49450 | 49500 | 49550 | 49400 | 539 |
| 399 | 20240117 | 134400 | 8134516550 | 49500 | 49450 | 49500 | 49400 | 1133 |
| 400 | 20240117 | 134300 | 8078465550 | 49500 | 49250 | 49500 | 49250 | 382 |
| 401 | 20240117 | 134200 | 8059596700 | 49200 | 49350 | 49500 | 49200 | 2751 |
| 402 | 20240117 | 134100 | 7923882700 | 49350 | 49250 | 49400 | 49200 | 384 |
| 403 | 20240117 | 134000 | 7904958750 | 49150 | 49150 | 49250 | 49100 | 295 |
| 404 | 20240117 | 133900 | 7890455300 | 49150 | 49150 | 49150 | 49100 | 994 |
| 405 | 20240117 | 133800 | 7841625550 | 49150 | 49100 | 49200 | 49050 | 1049 |
| 406 | 20240117 | 133700 | 7790129250 | 49100 | 49100 | 49100 | 49050 | 318 |
| 407 | 20240117 | 133600 | 7774519600 | 49050 | 49100 | 49150 | 49050 | 1606 |
| 408 | 20240117 | 133500 | 7695666000 | 49150 | 49150 | 49200 | 49150 | 615 |
| 409 | 20240117 | 133400 | 7665438550 | 49100 | 49100 | 49150 | 49100 | 320 |
| 410 | 20240117 | 133300 | 7649724250 | 49150 | 49150 | 49150 | 49100 | 142 |
| 411 | 20240117 | 133200 | 7642749400 | 49150 | 49150 | 49200 | 49150 | 393 |
| 412 | 20240117 | 133100 | 7623432100 | 49200 | 49200 | 49200 | 49150 | 167 |
| 413 | 20240117 | 133000 | 7615223850 | 49150 | 49200 | 49250 | 49150 | 1329 |
| 414 | 20240117 | 132900 | 7549896650 | 49200 | 49200 | 49250 | 49200 | 2004 |
| 415 | 20240117 | 132800 | 7451299350 | 49200 | 49250 | 49250 | 49200 | 242 |
| 416 | 20240117 | 132700 | 7439390300 | 49200 | 49300 | 49300 | 49200 | 901 |
| 417 | 20240117 | 132600 | 7395024900 | 49250 | 49300 | 49300 | 49250 | 132 |
| 418 | 20240117 | 132500 | 7388521250 | 49300 | 49300 | 49300 | 49250 | 42 |
| 419 | 20240117 | 132400 | 7386451650 | 49250 | 49250 | 49300 | 49200 | 514 |
| 420 | 20240117 | 132300 | 7361142150 | 49250 | 49250 | 49250 | 49250 | 171 |
| 421 | 20240117 | 132200 | 7352720400 | 49250 | 49250 | 49250 | 49200 | 93 |
| 422 | 20240117 | 132100 | 7348142600 | 49250 | 49350 | 49350 | 49250 | 2218 |
| 423 | 20240117 | 132000 | 7238889600 | 49350 | 49300 | 49350 | 49300 | 267 |
| 424 | 20240117 | 131900 | 7225725550 | 49300 | 49400 | 49400 | 49250 | 1430 |
| 425 | 20240117 | 131800 | 7155224000 | 49350 | 49350 | 49400 | 49300 | 498 |
| 426 | 20240117 | 131700 | 7130639150 | 49350 | 49300 | 49350 | 49300 | 158 |
| 427 | 20240117 | 131600 | 7122846800 | 49350 | 49350 | 49350 | 49300 | 51 |
| 428 | 20240117 | 131500 | 7120330800 | 49300 | 49300 | 49300 | 49300 | 85 |
| 429 | 20240117 | 131400 | 7116140300 | 49250 | 49300 | 49350 | 49250 | 513 |
| 430 | 20240117 | 131300 | 7090850500 | 49350 | 49300 | 49350 | 49300 | 8 |
| 431 | 20240117 | 131200 | 7090456000 | 49350 | 49300 | 49350 | 49250 | 1266 |
| 432 | 20240117 | 131100 | 7028039150 | 49300 | 49350 | 49400 | 49300 | 1863 |
| 433 | 20240117 | 131000 | 6936116050 | 49400 | 49400 | 49400 | 49350 | 186 |
| 434 | 20240117 | 130900 | 6926933000 | 49400 | 49350 | 49400 | 49350 | 80 |
| 435 | 20240117 | 130800 | 6922981100 | 49350 | 49400 | 49400 | 49350 | 293 |
| 436 | 20240117 | 130700 | 6908509550 | 49400 | 49350 | 49400 | 49350 | 194 |
| 437 | 20240117 | 130600 | 6898929600 | 49400 | 49450 | 49450 | 49400 | 220 |
| 438 | 20240117 | 130500 | 6888061250 | 49400 | 49400 | 49500 | 49350 | 185 |
| 439 | 20240117 | 130400 | 6878914350 | 49400 | 49400 | 49450 | 49400 | 728 |
| 440 | 20240117 | 130300 | 6842950300 | 49400 | 49350 | 49400 | 49350 | 120 |
| 441 | 20240117 | 130200 | 6837027000 | 49350 | 49450 | 49450 | 49350 | 464 |
| 442 | 20240117 | 130100 | 6814106450 | 49450 | 49450 | 49450 | 49400 | 380 |
| 443 | 20240117 | 130000 | 6795333450 | 49400 | 49450 | 49500 | 49400 | 227 |
| 444 | 20240117 | 125900 | 6784111900 | 49450 | 49400 | 49450 | 49400 | 394 |
| 445 | 20240117 | 125800 | 6764639400 | 49400 | 49400 | 49450 | 49400 | 383 |
| 446 | 20240117 | 125700 | 6745717250 | 49450 | 49450 | 49450 | 49400 | 95 |
| 447 | 20240117 | 125600 | 6741020850 | 49400 | 49500 | 49500 | 49400 | 543 |
| 448 | 20240117 | 125500 | 6714192450 | 49500 | 49450 | 49500 | 49450 | 139 |
| 449 | 20240117 | 125400 | 6707318600 | 49450 | 49450 | 49450 | 49400 | 1420 |
| 450 | 20240117 | 125300 | 6637114050 | 49500 | 49450 | 49500 | 49450 | 99 |
| 451 | 20240117 | 125200 | 6632217250 | 49500 | 49450 | 49550 | 49450 | 156 |
| 452 | 20240117 | 125100 | 6624498450 | 49500 | 49450 | 49550 | 49450 | 174 |
| 453 | 20240117 | 125000 | 6615888600 | 49550 | 49450 | 49550 | 49450 | 144 |
| 454 | 20240117 | 124900 | 6608762400 | 49500 | 49500 | 49500 | 49500 | 4 |
| 455 | 20240117 | 124800 | 6608564400 | 49450 | 49550 | 49550 | 49450 | 120 |
| 456 | 20240117 | 124700 | 6602622850 | 49500 | 49500 | 49550 | 49500 | 141 |
| 457 | 20240117 | 124600 | 6595641250 | 49550 | 49550 | 49550 | 49500 | 167 |
| 458 | 20240117 | 124500 | 6587373100 | 49550 | 49550 | 49600 | 49500 | 65 |
| 459 | 20240117 | 124400 | 6584150950 | 49500 | 49550 | 49600 | 49500 | 64 |
| 460 | 20240117 | 124300 | 6580981400 | 49550 | 49500 | 49550 | 49450 | 583 |
| 461 | 20240117 | 124200 | 6552124750 | 49500 | 49550 | 49550 | 49500 | 238 |
| 462 | 20240117 | 124100 | 6540340200 | 49550 | 49500 | 49550 | 49500 | 458 |
| 463 | 20240117 | 124000 | 6517667500 | 49500 | 49450 | 49550 | 49450 | 80 |
| 464 | 20240117 | 123900 | 6513706150 | 49500 | 49500 | 49550 | 49450 | 219 |
| 465 | 20240117 | 123800 | 6502865100 | 49550 | 49500 | 49550 | 49500 | 414 |
| 466 | 20240117 | 123700 | 6482351750 | 49500 | 49550 | 49550 | 49450 | 44 |
| 467 | 20240117 | 123600 | 6480173800 | 49450 | 49500 | 49550 | 49450 | 117 |
| 468 | 20240117 | 123500 | 6474386400 | 49500 | 49500 | 49500 | 49500 | 46 |
| 469 | 20240117 | 123400 | 6472109400 | 49450 | 49450 | 49500 | 49450 | 319 |
| 470 | 20240117 | 123300 | 6456326400 | 49500 | 49500 | 49500 | 49450 | 96 |
| 471 | 20240117 | 123200 | 6451575350 | 49500 | 49450 | 49500 | 49450 | 261 |
| 472 | 20240117 | 123100 | 6438662600 | 49450 | 49450 | 49500 | 49400 | 72 |
| 473 | 20240117 | 123000 | 6435103150 | 49450 | 49450 | 49450 | 49450 | 38 |
| 474 | 20240117 | 122900 | 6433224050 | 49400 | 49450 | 49450 | 49400 | 167 |
| 475 | 20240117 | 122800 | 6424970650 | 49450 | 49450 | 49450 | 49400 | 192 |
| 476 | 20240117 | 122700 | 6415483100 | 49450 | 49450 | 49500 | 49400 | 108 |
| 477 | 20240117 | 122600 | 6410144800 | 49450 | 49450 | 49500 | 49400 | 82 |
| 478 | 20240117 | 122500 | 6406090700 | 49450 | 49400 | 49500 | 49400 | 116 |
| 479 | 20240117 | 122400 | 6400358350 | 49450 | 49500 | 49500 | 49450 | 15 |
| 480 | 20240117 | 122300 | 6399616400 | 49450 | 49400 | 49450 | 49400 | 175 |
| 481 | 20240117 | 122200 | 6390969500 | 49400 | 49450 | 49450 | 49400 | 146 |
| 482 | 20240117 | 122100 | 6383753300 | 49400 | 49400 | 49500 | 49400 | 65 |
| 483 | 20240117 | 122000 | 6380539650 | 49450 | 49500 | 49550 | 49400 | 365 |
| 484 | 20240117 | 121900 | 6362487750 | 49500 | 49500 | 49500 | 49450 | 255 |
| 485 | 20240117 | 121800 | 6349865450 | 49450 | 49400 | 49450 | 49400 | 293 |
| 486 | 20240117 | 121700 | 6335376700 | 49400 | 49450 | 49450 | 49400 | 111 |
| 487 | 20240117 | 121600 | 6329892150 | 49400 | 49450 | 49450 | 49400 | 18 |
| 488 | 20240117 | 121500 | 6329002650 | 49400 | 49350 | 49400 | 49350 | 188 |
| 489 | 20240117 | 121400 | 6319720150 | 49350 | 49350 | 49450 | 49350 | 64 |
| 490 | 20240117 | 121300 | 6316557250 | 49300 | 49400 | 49400 | 49300 | 770 |
| 491 | 20240117 | 121200 | 6278564100 | 49400 | 49450 | 49500 | 49400 | 1053 |
| 492 | 20240117 | 121100 | 6226543400 | 49450 | 49450 | 49450 | 49400 | 208 |
| 493 | 20240117 | 121000 | 6216258000 | 49450 | 49500 | 49500 | 49450 | 436 |
| 494 | 20240117 | 120900 | 6194696300 | 49500 | 49450 | 49500 | 49450 | 93 |
| 495 | 20240117 | 120800 | 6190096400 | 49450 | 49450 | 49500 | 49450 | 90 |
| 496 | 20240117 | 120700 | 6185645100 | 49500 | 49500 | 49500 | 49500 | 302 |
| 497 | 20240117 | 120600 | 6170696100 | 49450 | 49400 | 49500 | 49400 | 219 |
| 498 | 20240117 | 120500 | 6159870100 | 49400 | 49450 | 49450 | 49400 | 597 |
| 499 | 20240117 | 120400 | 6130373700 | 49450 | 49450 | 49450 | 49400 | 301 |
| 500 | 20240117 | 120300 | 6115490250 | 49450 | 49400 | 49450 | 49400 | 167 |
| 501 | 20240117 | 120200 | 6107239000 | 49400 | 49500 | 49500 | 49400 | 128 |
| 502 | 20240117 | 120100 | 6100908200 | 49500 | 49450 | 49500 | 49400 | 203 |
| 503 | 20240117 | 120000 | 6090872350 | 49450 | 49450 | 49500 | 49450 | 152 |
| 504 | 20240117 | 115900 | 6083349900 | 49450 | 49400 | 49500 | 49400 | 206 |
| 505 | 20240117 | 115800 | 6073166600 | 49450 | 49450 | 49450 | 49450 | 91 |
| 506 | 20240117 | 115700 | 6068666650 | 49400 | 49450 | 49450 | 49400 | 58 |
| 507 | 20240117 | 115600 | 6065801250 | 49450 | 49350 | 49450 | 49350 | 509 |
| 508 | 20240117 | 115500 | 6040661050 | 49400 | 49400 | 49450 | 49400 | 308 |
| 509 | 20240117 | 115400 | 6025445750 | 49400 | 49400 | 49450 | 49350 | 104 |
| 510 | 20240117 | 115300 | 6020308350 | 49450 | 49400 | 49500 | 49400 | 200 |
| 511 | 20240117 | 115200 | 6010422050 | 49450 | 49400 | 49450 | 49350 | 218 |
| 512 | 20240117 | 115100 | 5999652950 | 49400 | 49350 | 49400 | 49350 | 181 |
| 513 | 20240117 | 115000 | 5990720450 | 49400 | 49350 | 49400 | 49300 | 459 |
| 514 | 20240117 | 114900 | 5968057400 | 49350 | 49350 | 49350 | 49300 | 498 |
| 515 | 20240117 | 114800 | 5943500250 | 49350 | 49300 | 49350 | 49300 | 209 |
| 516 | 20240117 | 114700 | 5933190400 | 49350 | 49300 | 49350 | 49300 | 111 |
| 517 | 20240117 | 114600 | 5927717500 | 49300 | 49300 | 49300 | 49300 | 433 |
| 518 | 20240117 | 114500 | 5906370600 | 49250 | 49300 | 49300 | 49250 | 151 |
| 519 | 20240117 | 114400 | 5898932850 | 49250 | 49350 | 49350 | 49250 | 1221 |
| 520 | 20240117 | 114300 | 5838757800 | 49350 | 49300 | 49350 | 49300 | 86 |
| 521 | 20240117 | 114200 | 5834516950 | 49300 | 49350 | 49350 | 49300 | 349 |
| 522 | 20240117 | 114100 | 5817311000 | 49350 | 49350 | 49400 | 49350 | 746 |
| 523 | 20240117 | 114000 | 5780495850 | 49350 | 49350 | 49400 | 49350 | 314 |
| 524 | 20240117 | 113900 | 5764998100 | 49350 | 49350 | 49400 | 49350 | 95 |
| 525 | 20240117 | 113800 | 5760309250 | 49350 | 49400 | 49400 | 49350 | 204 |
| 526 | 20240117 | 113700 | 5750232950 | 49400 | 49450 | 49450 | 49400 | 129 |
| 527 | 20240117 | 113600 | 5743860100 | 49450 | 49450 | 49500 | 49400 | 740 |
| 528 | 20240117 | 113500 | 5707276800 | 49450 | 49400 | 49450 | 49400 | 245 |
| 529 | 20240117 | 113400 | 5695173350 | 49400 | 49450 | 49450 | 49400 | 261 |
| 530 | 20240117 | 113300 | 5682273800 | 49450 | 49400 | 49550 | 49400 | 17 |
| 531 | 20240117 | 113200 | 5681432800 | 49400 | 49450 | 49550 | 49400 | 378 |
| 532 | 20240117 | 113100 | 5662741850 | 49450 | 49500 | 49550 | 49450 | 473 |
| 533 | 20240117 | 113000 | 5639331100 | 49500 | 49500 | 49550 | 49500 | 621 |
| 534 | 20240117 | 112900 | 5608591250 | 49500 | 49400 | 49500 | 49400 | 106 |
| 535 | 20240117 | 112800 | 5603349000 | 49450 | 49450 | 49500 | 49450 | 186 |
| 536 | 20240117 | 112700 | 5594150850 | 49500 | 49450 | 49500 | 49450 | 10 |
| 537 | 20240117 | 112600 | 5593656250 | 49450 | 49450 | 49500 | 49400 | 90 |
| 538 | 20240117 | 112500 | 5589206450 | 49450 | 49400 | 49450 | 49400 | 139 |
| 539 | 20240117 | 112400 | 5582338700 | 49400 | 49450 | 49500 | 49400 | 912 |
| 540 | 20240117 | 112300 | 5537249750 | 49500 | 49550 | 49550 | 49500 | 927 |
| 541 | 20240117 | 112200 | 5491362550 | 49550 | 49550 | 49650 | 49550 | 359 |
| 542 | 20240117 | 112100 | 5473573150 | 49550 | 49600 | 49650 | 49550 | 148 |
| 543 | 20240117 | 112000 | 5466233500 | 49700 | 49700 | 49700 | 49650 | 57 |
| 544 | 20240117 | 111900 | 5463400650 | 49600 | 49700 | 49700 | 49550 | 35 |
| 545 | 20240117 | 111800 | 5461662750 | 49600 | 49600 | 49700 | 49550 | 597 |
| 546 | 20240117 | 111700 | 5432065400 | 49650 | 49700 | 49700 | 49650 | 275 |
| 547 | 20240117 | 111600 | 5418402300 | 49800 | 49850 | 49850 | 49700 | 161 |
| 548 | 20240117 | 111500 | 5410384950 | 49850 | 49800 | 49850 | 49750 | 405 |
| 549 | 20240117 | 111400 | 5390214200 | 49750 | 49800 | 49850 | 49750 | 87 |
| 550 | 20240117 | 111300 | 5385882300 | 49800 | 49750 | 49800 | 49750 | 96 |
| 551 | 20240117 | 111200 | 5381104500 | 49750 | 49800 | 49800 | 49750 | 64 |
| 552 | 20240117 | 111100 | 5377918800 | 49750 | 49850 | 49850 | 49750 | 91 |
| 553 | 20240117 | 111000 | 5373383850 | 49850 | 49850 | 49850 | 49700 | 53 |
| 554 | 20240117 | 110900 | 5370746000 | 49700 | 49700 | 49800 | 49700 | 2792 |
| 555 | 20240117 | 110800 | 5231941500 | 49650 | 49650 | 49650 | 49600 | 585 |
| 556 | 20240117 | 110700 | 5202897000 | 49650 | 49600 | 49650 | 49600 | 109 |
| 557 | 20240117 | 110600 | 5197485250 | 49600 | 49650 | 49650 | 49600 | 80 |
| 558 | 20240117 | 110500 | 5193515400 | 49600 | 49600 | 49650 | 49600 | 347 |
| 559 | 20240117 | 110400 | 5176291500 | 49600 | 49550 | 49650 | 49550 | 201 |
| 560 | 20240117 | 110300 | 5166320750 | 49600 | 49600 | 49600 | 49600 | 31 |
| 561 | 20240117 | 110200 | 5164783150 | 49550 | 49600 | 49600 | 49550 | 51 |
| 562 | 20240117 | 110100 | 5162256000 | 49600 | 49550 | 49600 | 49550 | 48 |
| 563 | 20240117 | 110000 | 5159877350 | 49500 | 49500 | 49550 | 49500 | 616 |
| 564 | 20240117 | 105900 | 5129385150 | 49550 | 49550 | 49600 | 49500 | 66 |
| 565 | 20240117 | 105800 | 5126116700 | 49600 | 49500 | 49600 | 49500 | 632 |
| 566 | 20240117 | 105700 | 5094828650 | 49550 | 49500 | 49550 | 49500 | 120 |
| 567 | 20240117 | 105600 | 5088882950 | 49500 | 49500 | 49500 | 49500 | 36 |
| 568 | 20240117 | 105500 | 5087100950 | 49500 | 49550 | 49600 | 49500 | 189 |
| 569 | 20240117 | 105400 | 5077738750 | 49500 | 49550 | 49550 | 49500 | 334 |
| 570 | 20240117 | 105300 | 5061196400 | 49550 | 49600 | 49600 | 49550 | 62 |
| 571 | 20240117 | 105200 | 5058123800 | 49600 | 49600 | 49600 | 49550 | 30 |
| 572 | 20240117 | 105100 | 5056636400 | 49600 | 49600 | 49650 | 49550 | 67 |
| 573 | 20240117 | 105000 | 5053313550 | 49650 | 49600 | 49650 | 49500 | 209 |
| 574 | 20240117 | 104900 | 5042948650 | 49600 | 49500 | 49600 | 49500 | 701 |
| 575 | 20240117 | 104800 | 5008215350 | 49500 | 49550 | 49600 | 49500 | 43 |
| 576 | 20240117 | 104700 | 5006086050 | 49600 | 49500 | 49600 | 49450 | 216 |
| 577 | 20240117 | 104600 | 4995395200 | 49500 | 49450 | 49600 | 49450 | 203 |
| 578 | 20240117 | 104500 | 4985346500 | 49450 | 49550 | 49550 | 49450 | 593 |
| 579 | 20240117 | 104400 | 4955989700 | 49550 | 49550 | 49600 | 49550 | 47 |
| 580 | 20240117 | 104300 | 4953660600 | 49600 | 49600 | 49700 | 49500 | 597 |
| 581 | 20240117 | 104200 | 4924061650 | 49650 | 49600 | 49700 | 49600 | 91 |
| 582 | 20240117 | 104100 | 4919545350 | 49700 | 49550 | 49700 | 49550 | 127 |
| 583 | 20240117 | 104000 | 4913252100 | 49550 | 49550 | 49550 | 49500 | 226 |
| 584 | 20240117 | 103900 | 4902058250 | 49650 | 49600 | 49650 | 49550 | 383 |
| 585 | 20240117 | 103800 | 4883076450 | 49600 | 49650 | 49750 | 49600 | 125 |
| 586 | 20240117 | 103700 | 4876873750 | 49600 | 49650 | 49650 | 49600 | 373 |
| 587 | 20240117 | 103600 | 4858359000 | 49650 | 49700 | 49800 | 49650 | 127 |
| 588 | 20240117 | 103500 | 4852047150 | 49700 | 49700 | 49700 | 49650 | 14 |
| 589 | 20240117 | 103400 | 4851351600 | 49800 | 49800 | 49800 | 49750 | 64 |
| 590 | 20240117 | 103300 | 4848166550 | 49550 | 49650 | 49800 | 49550 | 444 |
| 591 | 20240117 | 103200 | 4826148800 | 49650 | 49850 | 49850 | 49600 | 1242 |
| 592 | 20240117 | 103100 | 4764351650 | 49850 | 49850 | 49950 | 49800 | 422 |
| 593 | 20240117 | 103000 | 4743318750 | 49950 | 49850 | 49950 | 49800 | 215 |
| 594 | 20240117 | 102900 | 4732611550 | 49950 | 49850 | 49950 | 49850 | 223 |
| 595 | 20240117 | 102800 | 4721490400 | 49900 | 49950 | 49950 | 49900 | 312 |
| 596 | 20240117 | 102700 | 4705916050 | 50000 | 49950 | 50000 | 49950 | 169 |
| 597 | 20240117 | 102600 | 4697473450 | 50000 | 49950 | 50000 | 49950 | 435 |
| 598 | 20240117 | 102500 | 4675727250 | 50000 | 49850 | 50000 | 49800 | 644 |
| 599 | 20240117 | 102400 | 4643579600 | 49850 | 49750 | 49850 | 49750 | 459 |
| 600 | 20240117 | 102300 | 4620719500 | 49750 | 49650 | 49750 | 49650 | 360 |
| 601 | 20240117 | 102200 | 4602815850 | 49650 | 49500 | 49650 | 49500 | 483 |
| 602 | 20240117 | 102100 | 4578843500 | 49550 | 49500 | 49550 | 49500 | 310 |
| 603 | 20240117 | 102000 | 4563497350 | 49500 | 49400 | 49500 | 49400 | 332 |
| 604 | 20240117 | 101900 | 4547076250 | 49400 | 49400 | 49450 | 49400 | 123 |
| 605 | 20240117 | 101800 | 4540999500 | 49350 | 49450 | 49450 | 49350 | 133 |
| 606 | 20240117 | 101700 | 4534425150 | 49350 | 49400 | 49450 | 49300 | 194 |
| 607 | 20240117 | 101600 | 4524846600 | 49450 | 49400 | 49450 | 49250 | 805 |
| 608 | 20240117 | 101500 | 4485120550 | 49450 | 49400 | 49450 | 49350 | 456 |
| 609 | 20240117 | 101400 | 4462595500 | 49400 | 49400 | 49500 | 49400 | 741 |
| 610 | 20240117 | 101300 | 4425979700 | 49400 | 49500 | 49500 | 49400 | 1252 |
| 611 | 20240117 | 101200 | 4364037150 | 49550 | 49550 | 49600 | 49500 | 616 |
| 612 | 20240117 | 101100 | 4333514000 | 49600 | 49600 | 49650 | 49550 | 442 |
| 613 | 20240117 | 101000 | 4311587700 | 49550 | 49550 | 49750 | 49500 | 1611 |
| 614 | 20240117 | 100900 | 4231772750 | 49550 | 49750 | 49750 | 49550 | 5825 |
| 615 | 20240117 | 100800 | 3942865450 | 49700 | 49700 | 49750 | 49700 | 164 |
| 616 | 20240117 | 100700 | 3934709900 | 49750 | 49700 | 49750 | 49700 | 90 |
| 617 | 20240117 | 100600 | 3930235600 | 49750 | 49700 | 49750 | 49700 | 457 |
| 618 | 20240117 | 100500 | 3907522250 | 49800 | 49800 | 49850 | 49750 | 907 |
| 619 | 20240117 | 100400 | 3862392600 | 49800 | 49800 | 49800 | 49750 | 223 |
| 620 | 20240117 | 100300 | 3851292100 | 49800 | 49800 | 49850 | 49750 | 182 |
| 621 | 20240117 | 100200 | 3842227800 | 49800 | 49800 | 49800 | 49750 | 176 |
| 622 | 20240117 | 100100 | 3833464050 | 49800 | 49800 | 49800 | 49800 | 649 |
| 623 | 20240117 | 100000 | 3801143850 | 49800 | 49800 | 49850 | 49750 | 1118 |
| 624 | 20240117 | 095900 | 3745468650 | 49800 | 49700 | 49800 | 49700 | 104 |
| 625 | 20240117 | 095800 | 3740297250 | 49850 | 49850 | 49850 | 49700 | 2210 |
| 626 | 20240117 | 095700 | 3630238200 | 49900 | 49900 | 49900 | 49850 | 156 |
| 627 | 20240117 | 095600 | 3622454650 | 49900 | 49950 | 50000 | 49900 | 1274 |
| 628 | 20240117 | 095500 | 3558829750 | 50000 | 50100 | 50100 | 49950 | 744 |
| 629 | 20240117 | 095400 | 3521624000 | 50100 | 50100 | 50100 | 50100 | 150 |
| 630 | 20240117 | 095300 | 3514109000 | 50100 | 50100 | 50100 | 50000 | 155 |
| 631 | 20240117 | 095200 | 3506348400 | 50100 | 50100 | 50100 | 50100 | 1182 |
| 632 | 20240117 | 095100 | 3447130200 | 50000 | 49950 | 50000 | 49950 | 293 |
| 633 | 20240117 | 095000 | 3432481350 | 49950 | 50100 | 50100 | 49950 | 465 |
| 634 | 20240117 | 094900 | 3409231050 | 50100 | 50000 | 50100 | 49950 | 548 |
| 635 | 20240117 | 094800 | 3381822150 | 49950 | 49900 | 49950 | 49900 | 23 |
| 636 | 20240117 | 094700 | 3380673850 | 49900 | 49950 | 49950 | 49900 | 350 |
| 637 | 20240117 | 094600 | 3363206300 | 49950 | 49900 | 49950 | 49850 | 214 |
| 638 | 20240117 | 094500 | 3352529800 | 49950 | 50200 | 50200 | 49900 | 1077 |
| 639 | 20240117 | 094400 | 3298674250 | 50200 | 50100 | 50200 | 50000 | 1318 |
| 640 | 20240117 | 094300 | 3232524350 | 50100 | 50000 | 50100 | 49950 | 775 |
| 641 | 20240117 | 094200 | 3193749150 | 50000 | 49800 | 50000 | 49800 | 1219 |
| 642 | 20240117 | 094100 | 3132953700 | 49800 | 49850 | 49850 | 49750 | 688 |
| 643 | 20240117 | 094000 | 3098689850 | 49850 | 49850 | 49850 | 49800 | 101 |
| 644 | 20240117 | 093900 | 3093656800 | 49800 | 49800 | 49800 | 49750 | 361 |
| 645 | 20240117 | 093800 | 3075681000 | 49750 | 49750 | 49850 | 49750 | 270 |
| 646 | 20240117 | 093700 | 3062244100 | 49700 | 49750 | 49850 | 49700 | 580 |
| 647 | 20240117 | 093600 | 3033365550 | 49750 | 49650 | 49800 | 49600 | 431 |
| 648 | 20240117 | 093500 | 3011944100 | 49600 | 49600 | 49600 | 49550 | 866 |
| 649 | 20240117 | 093400 | 2969022100 | 49600 | 49700 | 49750 | 49600 | 1798 |
| 650 | 20240117 | 093300 | 2879794000 | 49700 | 49700 | 49750 | 49650 | 409 |
| 651 | 20240117 | 093200 | 2859472350 | 49700 | 49700 | 49750 | 49650 | 1014 |
| 652 | 20240117 | 093100 | 2809083200 | 49700 | 49700 | 49750 | 49700 | 1330 |
| 653 | 20240117 | 093000 | 2742981600 | 49750 | 49900 | 49900 | 49700 | 1634 |
| 654 | 20240117 | 092900 | 2661604550 | 49850 | 49900 | 49950 | 49850 | 678 |
| 655 | 20240117 | 092800 | 2627781200 | 49900 | 50000 | 50100 | 49900 | 618 |
| 656 | 20240117 | 092700 | 2596913150 | 50000 | 50200 | 50200 | 49950 | 1085 |
| 657 | 20240117 | 092600 | 2542629500 | 50100 | 50100 | 50200 | 50100 | 471 |
| 658 | 20240117 | 092500 | 2519025100 | 50100 | 49900 | 50100 | 49900 | 1677 |
| 659 | 20240117 | 092400 | 2435203300 | 49850 | 49800 | 49900 | 49800 | 349 |
| 660 | 20240117 | 092300 | 2417806400 | 49750 | 49750 | 49850 | 49750 | 189 |
| 661 | 20240117 | 092200 | 2408397500 | 49750 | 49950 | 49950 | 49750 | 1310 |
| 662 | 20240117 | 092100 | 2343110750 | 49950 | 49900 | 50000 | 49850 | 454 |
| 663 | 20240117 | 092000 | 2320438800 | 49950 | 49900 | 49950 | 49850 | 1049 |
| 664 | 20240117 | 091900 | 2268114050 | 49900 | 49900 | 50000 | 49900 | 436 |
| 665 | 20240117 | 091800 | 2246355400 | 49900 | 49950 | 50000 | 49900 | 1134 |
| 666 | 20240117 | 091700 | 2189666050 | 49900 | 49900 | 50000 | 49850 | 334 |
| 667 | 20240117 | 091600 | 2172989550 | 49900 | 49900 | 50000 | 49850 | 655 |
| 668 | 20240117 | 091500 | 2140280000 | 49950 | 50100 | 50100 | 49800 | 2285 |
| 669 | 20240117 | 091400 | 2026281400 | 50100 | 50300 | 50300 | 50000 | 242 |
| 670 | 20240117 | 091300 | 2014163500 | 50000 | 50100 | 50300 | 50000 | 807 |
| 671 | 20240117 | 091200 | 1973762600 | 50000 | 50100 | 50200 | 50000 | 1159 |
| 672 | 20240117 | 091100 | 1915768700 | 50300 | 50200 | 50300 | 50100 | 802 |
| 673 | 20240117 | 091000 | 1875527300 | 50100 | 50100 | 50200 | 50000 | 1564 |
| 674 | 20240117 | 090900 | 1797243600 | 50200 | 50300 | 50400 | 50100 | 902 |
| 675 | 20240117 | 090800 | 1751931900 | 50400 | 50300 | 50400 | 50100 | 1077 |
| 676 | 20240117 | 090700 | 1697803100 | 50300 | 50200 | 50400 | 50200 | 800 |
| 677 | 20240117 | 090600 | 1657574900 | 50200 | 50300 | 50300 | 50100 | 1185 |
| 678 | 20240117 | 090500 | 1598085500 | 50200 | 50200 | 50400 | 50200 | 902 |
| 679 | 20240117 | 090400 | 1552700900 | 50200 | 50300 | 50300 | 50200 | 1289 |
| 680 | 20240117 | 090300 | 1487887300 | 50300 | 50800 | 50800 | 50300 | 3600 |
| 681 | 20240117 | 090200 | 1306200800 | 50700 | 50400 | 51100 | 50300 | 16200 |
| 682 | 20240117 | 090100 | 483162900 | 50300 | 50600 | 50600 | 50300 | 2599 |
| 683 | 20240117 | 090000 | 352055200 | 50600 | 50400 | 50700 | 50400 | 6926 |