37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 201900 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 8597 |
| 3 | 20240108 | 201800 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 4 | 20240108 | 201700 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 5 | 20240108 | 201600 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 6 | 20240108 | 201500 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 7 | 20240108 | 201400 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 8 | 20240108 | 201300 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 9 | 20240108 | 201200 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 10 | 20240108 | 201100 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 11 | 20240108 | 201000 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 12 | 20240108 | 200900 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 13 | 20240108 | 200800 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 14 | 20240108 | 200700 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 15 | 20240108 | 200600 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 16 | 20240108 | 200500 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 17 | 20240108 | 200400 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 18 | 20240108 | 200300 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 19 | 20240108 | 200200 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 20 | 20240108 | 200100 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 21 | 20240108 | 200000 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 22 | 20240108 | 195900 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 23 | 20240108 | 195800 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 24 | 20240108 | 195700 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 25 | 20240108 | 195600 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 26 | 20240108 | 195500 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 27 | 20240108 | 195400 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 28 | 20240108 | 195300 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 29 | 20240108 | 195200 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 30 | 20240108 | 195100 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 31 | 20240108 | 195000 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 32 | 20240108 | 194900 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 8597 |
| 33 | 20240108 | 194800 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 34 | 20240108 | 194700 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 35 | 20240108 | 194600 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 36 | 20240108 | 194500 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 37 | 20240108 | 194400 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 38 | 20240108 | 194300 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 39 | 20240108 | 194200 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 40 | 20240108 | 194100 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 41 | 20240108 | 194000 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 42 | 20240108 | 193900 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 43 | 20240108 | 193800 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 44 | 20240108 | 193700 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 45 | 20240108 | 193600 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 46 | 20240108 | 193500 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 47 | 20240108 | 193400 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 48 | 20240108 | 193300 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 49 | 20240108 | 193200 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 50 | 20240108 | 193100 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 51 | 20240108 | 193000 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 52 | 20240108 | 192900 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 53 | 20240108 | 192800 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 54 | 20240108 | 192700 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 55 | 20240108 | 192600 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 56 | 20240108 | 192500 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 57 | 20240108 | 192400 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 58 | 20240108 | 192300 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 59 | 20240108 | 192200 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 60 | 20240108 | 192100 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 61 | 20240108 | 192000 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 62 | 20240108 | 191900 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 8597 |
| 63 | 20240108 | 191800 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 64 | 20240108 | 191700 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 65 | 20240108 | 191600 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 66 | 20240108 | 191500 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 67 | 20240108 | 191400 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 68 | 20240108 | 191300 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 69 | 20240108 | 191200 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 70 | 20240108 | 191100 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 71 | 20240108 | 191000 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 72 | 20240108 | 190900 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 73 | 20240108 | 190800 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 74 | 20240108 | 190700 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 75 | 20240108 | 190600 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 76 | 20240108 | 190500 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 77 | 20240108 | 190400 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 78 | 20240108 | 190300 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 79 | 20240108 | 190200 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 80 | 20240108 | 190100 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 81 | 20240108 | 190000 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 82 | 20240108 | 185900 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 83 | 20240108 | 185800 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 84 | 20240108 | 185700 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 85 | 20240108 | 185600 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 86 | 20240108 | 185500 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 87 | 20240108 | 185400 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 88 | 20240108 | 185300 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 89 | 20240108 | 185200 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 90 | 20240108 | 185100 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 91 | 20240108 | 185000 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 92 | 20240108 | 184900 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 8597 |
| 93 | 20240108 | 184800 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 94 | 20240108 | 184700 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 95 | 20240108 | 184600 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 96 | 20240108 | 184500 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 97 | 20240108 | 184400 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 98 | 20240108 | 184300 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 99 | 20240108 | 184200 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 100 | 20240108 | 184100 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 101 | 20240108 | 184000 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 102 | 20240108 | 183900 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 103 | 20240108 | 183800 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 104 | 20240108 | 183700 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 105 | 20240108 | 183600 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 106 | 20240108 | 183500 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 107 | 20240108 | 183400 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 108 | 20240108 | 183300 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 109 | 20240108 | 183200 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 110 | 20240108 | 183100 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 111 | 20240108 | 183000 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 112 | 20240108 | 182900 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 113 | 20240108 | 182800 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 114 | 20240108 | 182700 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 115 | 20240108 | 182600 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 116 | 20240108 | 182500 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 117 | 20240108 | 182400 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 118 | 20240108 | 182300 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 119 | 20240108 | 182200 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 120 | 20240108 | 182100 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 121 | 20240108 | 182000 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 122 | 20240108 | 181900 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 8597 |
| 123 | 20240108 | 181800 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 124 | 20240108 | 181700 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 125 | 20240108 | 181600 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 126 | 20240108 | 181500 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 127 | 20240108 | 181400 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 128 | 20240108 | 181300 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 129 | 20240108 | 181200 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 130 | 20240108 | 181100 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 131 | 20240108 | 181000 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 132 | 20240108 | 180900 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 133 | 20240108 | 180800 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 134 | 20240108 | 180700 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 135 | 20240108 | 180600 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 136 | 20240108 | 180500 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 137 | 20240108 | 180400 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 138 | 20240108 | 180300 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 139 | 20240108 | 180200 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 140 | 20240108 | 180100 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 141 | 20240108 | 180000 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 142 | 20240108 | 175900 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 143 | 20240108 | 175800 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 144 | 20240108 | 175700 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 145 | 20240108 | 175600 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 146 | 20240108 | 175500 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 147 | 20240108 | 175400 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 148 | 20240108 | 175300 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 149 | 20240108 | 175200 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 150 | 20240108 | 175100 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 151 | 20240108 | 175000 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 152 | 20240108 | 174900 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 8597 |
| 153 | 20240108 | 174800 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 154 | 20240108 | 174700 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 155 | 20240108 | 174600 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 156 | 20240108 | 174500 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 157 | 20240108 | 174400 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 158 | 20240108 | 174300 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 159 | 20240108 | 174200 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 160 | 20240108 | 174100 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 161 | 20240108 | 174000 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 162 | 20240108 | 173900 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 163 | 20240108 | 173800 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 164 | 20240108 | 173700 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 165 | 20240108 | 173600 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 166 | 20240108 | 173500 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 167 | 20240108 | 173400 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 168 | 20240108 | 173300 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 169 | 20240108 | 173200 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 170 | 20240108 | 173100 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 171 | 20240108 | 173000 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 172 | 20240108 | 172900 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 173 | 20240108 | 172800 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 174 | 20240108 | 172700 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 175 | 20240108 | 172600 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 176 | 20240108 | 172500 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 177 | 20240108 | 172400 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 178 | 20240108 | 172300 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 179 | 20240108 | 172200 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 180 | 20240108 | 172100 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 181 | 20240108 | 172000 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 182 | 20240108 | 171900 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 8597 |
| 183 | 20240108 | 171800 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 184 | 20240108 | 171700 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 185 | 20240108 | 171600 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 186 | 20240108 | 171500 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 187 | 20240108 | 171400 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 188 | 20240108 | 171300 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 189 | 20240108 | 171200 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 190 | 20240108 | 171100 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 191 | 20240108 | 171000 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 192 | 20240108 | 170900 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 193 | 20240108 | 170800 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 194 | 20240108 | 170700 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 195 | 20240108 | 170600 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 196 | 20240108 | 170500 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 197 | 20240108 | 170400 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 198 | 20240108 | 170300 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 199 | 20240108 | 170200 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 200 | 20240108 | 170100 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 201 | 20240108 | 170000 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 202 | 20240108 | 165900 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 203 | 20240108 | 165800 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 204 | 20240108 | 165700 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 205 | 20240108 | 165600 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 206 | 20240108 | 165500 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 207 | 20240108 | 165400 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 208 | 20240108 | 165300 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 209 | 20240108 | 165200 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 210 | 20240108 | 165100 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 211 | 20240108 | 165000 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 212 | 20240108 | 164900 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 8597 |
| 213 | 20240108 | 164800 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 214 | 20240108 | 164700 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 215 | 20240108 | 164600 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 216 | 20240108 | 164500 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 217 | 20240108 | 164400 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 218 | 20240108 | 164300 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 219 | 20240108 | 164200 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 220 | 20240108 | 164100 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 221 | 20240108 | 164000 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 222 | 20240108 | 163900 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 223 | 20240108 | 163800 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 224 | 20240108 | 163700 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 225 | 20240108 | 163600 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 226 | 20240108 | 163500 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 227 | 20240108 | 163400 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 228 | 20240108 | 163300 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 229 | 20240108 | 163200 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 230 | 20240108 | 163100 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 231 | 20240108 | 163000 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 232 | 20240108 | 162900 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 233 | 20240108 | 162800 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 234 | 20240108 | 162700 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 235 | 20240108 | 162600 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 236 | 20240108 | 162500 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 237 | 20240108 | 162400 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 238 | 20240108 | 162300 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 239 | 20240108 | 162200 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 240 | 20240108 | 162100 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 241 | 20240108 | 162000 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 242 | 20240108 | 161900 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 8597 |
| 243 | 20240108 | 161800 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 244 | 20240108 | 161700 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 245 | 20240108 | 161600 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 246 | 20240108 | 161500 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 247 | 20240108 | 161400 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 248 | 20240108 | 161300 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 249 | 20240108 | 161200 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 250 | 20240108 | 161100 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 251 | 20240108 | 161000 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 252 | 20240108 | 160900 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 253 | 20240108 | 160800 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 254 | 20240108 | 160700 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 255 | 20240108 | 160600 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 256 | 20240108 | 160500 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 257 | 20240108 | 160400 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 258 | 20240108 | 160300 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 259 | 20240108 | 160200 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 260 | 20240108 | 160100 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 261 | 20240108 | 160000 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 262 | 20240108 | 155900 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 263 | 20240108 | 155800 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 264 | 20240108 | 155700 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 265 | 20240108 | 155600 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 266 | 20240108 | 155500 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 267 | 20240108 | 155400 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 268 | 20240108 | 155300 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 269 | 20240108 | 155200 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 270 | 20240108 | 155100 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 271 | 20240108 | 155000 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 272 | 20240108 | 154900 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 8597 |
| 273 | 20240108 | 154800 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 274 | 20240108 | 154700 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 275 | 20240108 | 154600 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 276 | 20240108 | 154500 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 277 | 20240108 | 154400 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 278 | 20240108 | 154300 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 279 | 20240108 | 154200 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 280 | 20240108 | 154100 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 281 | 20240108 | 154000 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 282 | 20240108 | 153900 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 283 | 20240108 | 153800 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 284 | 20240108 | 153700 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 285 | 20240108 | 153600 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 286 | 20240108 | 153500 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 287 | 20240108 | 153400 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 288 | 20240108 | 153300 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 289 | 20240108 | 153200 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 290 | 20240108 | 153100 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 291 | 20240108 | 153000 | 18381650300 | 44650 | 44650 | 44650 | 44650 | 8597 |
| 292 | 20240108 | 152900 | 17997794250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 293 | 20240108 | 152800 | 17997794250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 294 | 20240108 | 152700 | 17997794250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 295 | 20240108 | 152600 | 17997794250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 296 | 20240108 | 152500 | 17997794250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 297 | 20240108 | 152400 | 17997794250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 298 | 20240108 | 152300 | 17997794250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 299 | 20240108 | 152200 | 17997794250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 300 | 20240108 | 152100 | 17997794250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 301 | 20240108 | 152000 | 17997794250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 302 | 20240108 | 151900 | 17997794250 | 44650 | 44650 | 44700 | 44650 | 663 |
| 303 | 20240108 | 151800 | 17968180600 | 44700 | 44700 | 44700 | 44650 | 2361 |
| 304 | 20240108 | 151700 | 17862726500 | 44700 | 44700 | 44750 | 44650 | 628 |
| 305 | 20240108 | 151600 | 17834653800 | 44700 | 44700 | 44750 | 44700 | 695 |
| 306 | 20240108 | 151500 | 17803575700 | 44700 | 44700 | 44750 | 44650 | 1951 |
| 307 | 20240108 | 151400 | 17716447950 | 44700 | 44700 | 44750 | 44700 | 604 |
| 308 | 20240108 | 151300 | 17689446800 | 44700 | 44750 | 44750 | 44650 | 1748 |
| 309 | 20240108 | 151200 | 17611322500 | 44750 | 44700 | 44750 | 44700 | 662 |
| 310 | 20240108 | 151100 | 17581729900 | 44700 | 44750 | 44750 | 44700 | 470 |
| 311 | 20240108 | 151000 | 17560718300 | 44750 | 44750 | 44750 | 44700 | 557 |
| 312 | 20240108 | 150900 | 17535812650 | 44750 | 44750 | 44800 | 44750 | 375 |
| 313 | 20240108 | 150800 | 17519030700 | 44750 | 44700 | 44800 | 44650 | 308 |
| 314 | 20240108 | 150700 | 17505258650 | 44700 | 44700 | 44700 | 44650 | 132 |
| 315 | 20240108 | 150600 | 17499358800 | 44650 | 44750 | 44750 | 44650 | 1708 |
| 316 | 20240108 | 150500 | 17423001350 | 44750 | 44700 | 44750 | 44600 | 17239 |
| 317 | 20240108 | 150400 | 16653711000 | 44700 | 44700 | 44750 | 44650 | 1272 |
| 318 | 20240108 | 150300 | 16596853000 | 44700 | 44650 | 44750 | 44650 | 1543 |
| 319 | 20240108 | 150200 | 16527883800 | 44650 | 44650 | 44700 | 44600 | 1904 |
| 320 | 20240108 | 150100 | 16442870500 | 44650 | 44650 | 44700 | 44650 | 712 |
| 321 | 20240108 | 150000 | 16411079600 | 44650 | 44700 | 44700 | 44650 | 406 |
| 322 | 20240108 | 145900 | 16392948800 | 44700 | 44650 | 44700 | 44650 | 529 |
| 323 | 20240108 | 145800 | 16369328800 | 44650 | 44650 | 44700 | 44650 | 1186 |
| 324 | 20240108 | 145700 | 16316373600 | 44700 | 44650 | 44700 | 44650 | 366 |
| 325 | 20240108 | 145600 | 16300027100 | 44700 | 44650 | 44750 | 44650 | 488 |
| 326 | 20240108 | 145500 | 16278224450 | 44750 | 44600 | 44750 | 44600 | 3455 |
| 327 | 20240108 | 145400 | 16123824750 | 44650 | 44700 | 44700 | 44650 | 1237 |
| 328 | 20240108 | 145300 | 16068590150 | 44700 | 44650 | 44700 | 44650 | 464 |
| 329 | 20240108 | 145200 | 16047870600 | 44600 | 44650 | 44650 | 44600 | 1019 |
| 330 | 20240108 | 145100 | 16002398100 | 44650 | 44700 | 44700 | 44650 | 338 |
| 331 | 20240108 | 145000 | 15987306350 | 44650 | 44700 | 44700 | 44600 | 2322 |
| 332 | 20240108 | 144900 | 15883624900 | 44650 | 44700 | 44750 | 44650 | 581 |
| 333 | 20240108 | 144800 | 15857658450 | 44700 | 44700 | 44750 | 44700 | 597 |
| 334 | 20240108 | 144700 | 15830971850 | 44700 | 44700 | 44700 | 44650 | 1581 |
| 335 | 20240108 | 144600 | 15760316150 | 44650 | 44650 | 44700 | 44650 | 469 |
| 336 | 20240108 | 144500 | 15739375050 | 44650 | 44650 | 44700 | 44650 | 212 |
| 337 | 20240108 | 144400 | 15729908850 | 44700 | 44700 | 44700 | 44650 | 470 |
| 338 | 20240108 | 144300 | 15708920950 | 44650 | 44650 | 44700 | 44650 | 621 |
| 339 | 20240108 | 144200 | 15681193050 | 44700 | 44700 | 44700 | 44650 | 269 |
| 340 | 20240108 | 144100 | 15669175900 | 44650 | 44650 | 44700 | 44650 | 266 |
| 341 | 20240108 | 144000 | 15657297400 | 44650 | 44700 | 44700 | 44650 | 750 |
| 342 | 20240108 | 143900 | 15623803600 | 44700 | 44650 | 44700 | 44650 | 355 |
| 343 | 20240108 | 143800 | 15607941200 | 44650 | 44700 | 44700 | 44650 | 235 |
| 344 | 20240108 | 143700 | 15597445950 | 44700 | 44700 | 44700 | 44650 | 339 |
| 345 | 20240108 | 143600 | 15582297000 | 44650 | 44700 | 44700 | 44650 | 1241 |
| 346 | 20240108 | 143500 | 15526842700 | 44700 | 44650 | 44700 | 44650 | 252 |
| 347 | 20240108 | 143400 | 15515589900 | 44650 | 44700 | 44700 | 44650 | 635 |
| 348 | 20240108 | 143300 | 15487227950 | 44650 | 44700 | 44700 | 44650 | 319 |
| 349 | 20240108 | 143200 | 15472973100 | 44700 | 44700 | 44700 | 44650 | 681 |
| 350 | 20240108 | 143100 | 15442535550 | 44650 | 44650 | 44650 | 44650 | 360 |
| 351 | 20240108 | 143000 | 15426461550 | 44650 | 44650 | 44700 | 44600 | 1125 |
| 352 | 20240108 | 142900 | 15376242050 | 44650 | 44650 | 44650 | 44650 | 400 |
| 353 | 20240108 | 142800 | 15358382050 | 44650 | 44650 | 44650 | 44600 | 550 |
| 354 | 20240108 | 142700 | 15333830350 | 44650 | 44600 | 44650 | 44600 | 912 |
| 355 | 20240108 | 142600 | 15293124550 | 44600 | 44600 | 44650 | 44600 | 354 |
| 356 | 20240108 | 142500 | 15277333000 | 44650 | 44600 | 44700 | 44600 | 2237 |
| 357 | 20240108 | 142400 | 15177450900 | 44650 | 44650 | 44700 | 44650 | 1584 |
| 358 | 20240108 | 142300 | 15106724650 | 44650 | 44650 | 44700 | 44650 | 354 |
| 359 | 20240108 | 142200 | 15090918300 | 44650 | 44650 | 44700 | 44650 | 699 |
| 360 | 20240108 | 142100 | 15059706650 | 44650 | 44700 | 44750 | 44650 | 518 |
| 361 | 20240108 | 142000 | 15036560100 | 44700 | 44700 | 44750 | 44650 | 515 |
| 362 | 20240108 | 141900 | 15013541450 | 44650 | 44650 | 44700 | 44650 | 1060 |
| 363 | 20240108 | 141800 | 14966186750 | 44700 | 44650 | 44700 | 44650 | 657 |
| 364 | 20240108 | 141700 | 14936845350 | 44650 | 44650 | 44700 | 44650 | 339 |
| 365 | 20240108 | 141600 | 14921708500 | 44650 | 44650 | 44700 | 44650 | 499 |
| 366 | 20240108 | 141500 | 14899427150 | 44700 | 44700 | 44700 | 44650 | 859 |
| 367 | 20240108 | 141400 | 14861037500 | 44700 | 44650 | 44700 | 44650 | 1144 |
| 368 | 20240108 | 141300 | 14809956350 | 44650 | 44650 | 44700 | 44650 | 753 |
| 369 | 20240108 | 141200 | 14776329250 | 44700 | 44700 | 44750 | 44650 | 695 |
| 370 | 20240108 | 141100 | 14745269200 | 44700 | 44750 | 44750 | 44700 | 487 |
| 371 | 20240108 | 141000 | 14723497300 | 44700 | 44750 | 44750 | 44700 | 566 |
| 372 | 20240108 | 140900 | 14698194150 | 44700 | 44700 | 44750 | 44700 | 250 |
| 373 | 20240108 | 140800 | 14687017250 | 44750 | 44700 | 44750 | 44700 | 455 |
| 374 | 20240108 | 140700 | 14666666000 | 44700 | 44700 | 44750 | 44700 | 538 |
| 375 | 20240108 | 140600 | 14642615150 | 44750 | 44650 | 44750 | 44600 | 3528 |
| 376 | 20240108 | 140500 | 14484855500 | 44600 | 44650 | 44650 | 44600 | 1652 |
| 377 | 20240108 | 140400 | 14411110500 | 44650 | 44650 | 44700 | 44650 | 1392 |
| 378 | 20240108 | 140300 | 14348956900 | 44650 | 44650 | 44700 | 44650 | 542 |
| 379 | 20240108 | 140200 | 14324755550 | 44650 | 44700 | 44700 | 44650 | 461 |
| 380 | 20240108 | 140100 | 14304170900 | 44650 | 44650 | 44700 | 44650 | 853 |
| 381 | 20240108 | 140000 | 14266080350 | 44650 | 44650 | 44700 | 44650 | 1907 |
| 382 | 20240108 | 135900 | 14180932200 | 44650 | 44650 | 44700 | 44650 | 817 |
| 383 | 20240108 | 135800 | 14144449250 | 44650 | 44650 | 44700 | 44650 | 301 |
| 384 | 20240108 | 135700 | 14131007600 | 44650 | 44650 | 44700 | 44650 | 526 |
| 385 | 20240108 | 135600 | 14107520600 | 44650 | 44650 | 44700 | 44650 | 603 |
| 386 | 20240108 | 135500 | 14080596600 | 44650 | 44650 | 44700 | 44650 | 208 |
| 387 | 20240108 | 135400 | 14071305650 | 44700 | 44700 | 44700 | 44650 | 168 |
| 388 | 20240108 | 135300 | 14063799400 | 44700 | 44650 | 44700 | 44650 | 831 |
| 389 | 20240108 | 135200 | 14026675600 | 44650 | 44650 | 44700 | 44650 | 870 |
| 390 | 20240108 | 135100 | 13987825500 | 44700 | 44700 | 44700 | 44650 | 582 |
| 391 | 20240108 | 135000 | 13961818000 | 44700 | 44750 | 44750 | 44650 | 511 |
| 392 | 20240108 | 134900 | 13938990900 | 44750 | 44700 | 44750 | 44650 | 504 |
| 393 | 20240108 | 134800 | 13916452650 | 44700 | 44700 | 44750 | 44650 | 1293 |
| 394 | 20240108 | 134700 | 13858659700 | 44700 | 44700 | 44700 | 44650 | 660 |
| 395 | 20240108 | 134600 | 13829158000 | 44700 | 44700 | 44700 | 44700 | 164 |
| 396 | 20240108 | 134500 | 13821827200 | 44700 | 44750 | 44750 | 44700 | 463 |
| 397 | 20240108 | 134400 | 13801129850 | 44700 | 44650 | 44700 | 44650 | 1445 |
| 398 | 20240108 | 134300 | 13736560900 | 44650 | 44700 | 44700 | 44650 | 1725 |
| 399 | 20240108 | 134200 | 13659457050 | 44700 | 44700 | 44750 | 44700 | 375 |
| 400 | 20240108 | 134100 | 13642694300 | 44700 | 44750 | 44750 | 44700 | 675 |
| 401 | 20240108 | 134000 | 13612505050 | 44750 | 44750 | 44800 | 44750 | 480 |
| 402 | 20240108 | 133900 | 13591024700 | 44750 | 44750 | 44800 | 44750 | 400 |
| 403 | 20240108 | 133800 | 13573124050 | 44750 | 44700 | 44800 | 44700 | 942 |
| 404 | 20240108 | 133700 | 13530993200 | 44750 | 44700 | 44750 | 44700 | 266 |
| 405 | 20240108 | 133600 | 13519089900 | 44750 | 44700 | 44750 | 44700 | 1156 |
| 406 | 20240108 | 133500 | 13467362850 | 44750 | 44700 | 44750 | 44700 | 968 |
| 407 | 20240108 | 133400 | 13424088600 | 44750 | 44700 | 44750 | 44700 | 410 |
| 408 | 20240108 | 133300 | 13405759600 | 44750 | 44700 | 44750 | 44700 | 166 |
| 409 | 20240108 | 133200 | 13398338050 | 44700 | 44700 | 44750 | 44650 | 891 |
| 410 | 20240108 | 133100 | 13358510800 | 44700 | 44700 | 44750 | 44700 | 646 |
| 411 | 20240108 | 133000 | 13329633950 | 44700 | 44700 | 44750 | 44650 | 1794 |
| 412 | 20240108 | 132900 | 13249461300 | 44700 | 44650 | 44700 | 44650 | 752 |
| 413 | 20240108 | 132800 | 13215873450 | 44700 | 44700 | 44700 | 44650 | 329 |
| 414 | 20240108 | 132700 | 13201176300 | 44700 | 44700 | 44750 | 44700 | 4391 |
| 415 | 20240108 | 132600 | 13004897500 | 44700 | 44750 | 44750 | 44700 | 804 |
| 416 | 20240108 | 132500 | 12968945400 | 44750 | 44750 | 44750 | 44700 | 671 |
| 417 | 20240108 | 132400 | 12938921300 | 44750 | 44750 | 44750 | 44700 | 441 |
| 418 | 20240108 | 132300 | 12919201450 | 44700 | 44700 | 44750 | 44700 | 528 |
| 419 | 20240108 | 132200 | 12895598900 | 44700 | 44700 | 44750 | 44700 | 492 |
| 420 | 20240108 | 132100 | 12873588150 | 44750 | 44750 | 44750 | 44700 | 1221 |
| 421 | 20240108 | 132000 | 12818961300 | 44800 | 44800 | 44800 | 44750 | 632 |
| 422 | 20240108 | 131900 | 12790675300 | 44800 | 44800 | 44800 | 44750 | 780 |
| 423 | 20240108 | 131800 | 12755765700 | 44750 | 44800 | 44800 | 44750 | 317 |
| 424 | 20240108 | 131700 | 12741569800 | 44800 | 44800 | 44850 | 44750 | 526 |
| 425 | 20240108 | 131600 | 12718008750 | 44750 | 44800 | 44850 | 44750 | 1544 |
| 426 | 20240108 | 131500 | 12648849850 | 44800 | 44800 | 44800 | 44800 | 1249 |
| 427 | 20240108 | 131400 | 12592894650 | 44800 | 44750 | 44800 | 44750 | 644 |
| 428 | 20240108 | 131300 | 12564065850 | 44800 | 44750 | 44800 | 44750 | 182 |
| 429 | 20240108 | 131200 | 12555920350 | 44800 | 44750 | 44800 | 44750 | 315 |
| 430 | 20240108 | 131100 | 12541820400 | 44750 | 44750 | 44800 | 44750 | 639 |
| 431 | 20240108 | 131000 | 12513223300 | 44800 | 44800 | 44800 | 44750 | 582 |
| 432 | 20240108 | 130900 | 12487175500 | 44800 | 44800 | 44800 | 44750 | 58 |
| 433 | 20240108 | 130800 | 12484579450 | 44750 | 44800 | 44850 | 44750 | 3065 |
| 434 | 20240108 | 130700 | 12347289500 | 44800 | 44800 | 44850 | 44800 | 179 |
| 435 | 20240108 | 130600 | 12339268050 | 44800 | 44850 | 44850 | 44800 | 242 |
| 436 | 20240108 | 130500 | 12328426300 | 44800 | 44850 | 44850 | 44800 | 186 |
| 437 | 20240108 | 130400 | 12320092300 | 44800 | 44850 | 44850 | 44800 | 386 |
| 438 | 20240108 | 130300 | 12302798150 | 44850 | 44800 | 44850 | 44800 | 369 |
| 439 | 20240108 | 130200 | 12286259350 | 44850 | 44850 | 44850 | 44800 | 666 |
| 440 | 20240108 | 130100 | 12256390550 | 44850 | 44850 | 44900 | 44850 | 359 |
| 441 | 20240108 | 130000 | 12240289150 | 44850 | 44850 | 44850 | 44850 | 193 |
| 442 | 20240108 | 125900 | 12231633100 | 44900 | 44900 | 44900 | 44850 | 187 |
| 443 | 20240108 | 125800 | 12223242150 | 44850 | 44800 | 44850 | 44800 | 296 |
| 444 | 20240108 | 125700 | 12209971550 | 44800 | 44800 | 44850 | 44800 | 1276 |
| 445 | 20240108 | 125600 | 12152781450 | 44850 | 44850 | 44850 | 44800 | 598 |
| 446 | 20240108 | 125500 | 12125961600 | 44800 | 44850 | 44900 | 44800 | 687 |
| 447 | 20240108 | 125400 | 12095157100 | 44900 | 44900 | 44900 | 44850 | 1658 |
| 448 | 20240108 | 125300 | 12020759750 | 44900 | 44900 | 44950 | 44900 | 666 |
| 449 | 20240108 | 125200 | 11990854300 | 44950 | 44950 | 44950 | 44900 | 359 |
| 450 | 20240108 | 125100 | 11974732600 | 44950 | 44950 | 44950 | 44900 | 260 |
| 451 | 20240108 | 125000 | 11963056500 | 44950 | 44950 | 44950 | 44900 | 497 |
| 452 | 20240108 | 124900 | 11940740100 | 44950 | 44900 | 44950 | 44900 | 208 |
| 453 | 20240108 | 124800 | 11931393950 | 44950 | 44900 | 44950 | 44900 | 255 |
| 454 | 20240108 | 124700 | 11919941050 | 44950 | 44950 | 44950 | 44900 | 129 |
| 455 | 20240108 | 124600 | 11914147100 | 44950 | 44900 | 44950 | 44900 | 383 |
| 456 | 20240108 | 124500 | 11896945950 | 44900 | 44950 | 44950 | 44900 | 486 |
| 457 | 20240108 | 124400 | 11875117200 | 44950 | 44950 | 44950 | 44900 | 122 |
| 458 | 20240108 | 124300 | 11869638050 | 44900 | 44900 | 44950 | 44900 | 301 |
| 459 | 20240108 | 124200 | 11856114450 | 44950 | 44900 | 44950 | 44900 | 484 |
| 460 | 20240108 | 124100 | 11834382750 | 44900 | 44850 | 44950 | 44850 | 318 |
| 461 | 20240108 | 124000 | 11820097700 | 44850 | 44900 | 44900 | 44850 | 131 |
| 462 | 20240108 | 123900 | 11814217550 | 44900 | 44900 | 44900 | 44850 | 532 |
| 463 | 20240108 | 123800 | 11790341850 | 44900 | 44900 | 44900 | 44850 | 2411 |
| 464 | 20240108 | 123700 | 11682164350 | 44900 | 44950 | 44950 | 44900 | 253 |
| 465 | 20240108 | 123600 | 11670798900 | 44900 | 44900 | 44950 | 44850 | 411 |
| 466 | 20240108 | 123500 | 11652356450 | 44950 | 44850 | 44950 | 44850 | 717 |
| 467 | 20240108 | 123400 | 11620160850 | 44850 | 44900 | 44900 | 44850 | 45 |
| 468 | 20240108 | 123300 | 11618140900 | 44900 | 44900 | 44900 | 44850 | 468 |
| 469 | 20240108 | 123200 | 11597138500 | 44900 | 44950 | 44950 | 44900 | 137 |
| 470 | 20240108 | 123100 | 11590985950 | 44950 | 44950 | 44950 | 44900 | 317 |
| 471 | 20240108 | 123000 | 11576748800 | 44950 | 44950 | 44950 | 44900 | 379 |
| 472 | 20240108 | 122900 | 11559730900 | 44950 | 44950 | 44950 | 44900 | 430 |
| 473 | 20240108 | 122800 | 11540412400 | 44900 | 44900 | 45000 | 44900 | 2294 |
| 474 | 20240108 | 122700 | 11437244050 | 44850 | 44900 | 44950 | 44850 | 338 |
| 475 | 20240108 | 122600 | 11422080350 | 44900 | 44850 | 44950 | 44850 | 290 |
| 476 | 20240108 | 122500 | 11409058600 | 44850 | 44900 | 44900 | 44850 | 147 |
| 477 | 20240108 | 122400 | 11402463300 | 44900 | 44900 | 44900 | 44800 | 915 |
| 478 | 20240108 | 122300 | 11361419350 | 44900 | 44850 | 44900 | 44850 | 740 |
| 479 | 20240108 | 122200 | 11328227050 | 44850 | 44850 | 44900 | 44850 | 112 |
| 480 | 20240108 | 122100 | 11323201050 | 44850 | 44850 | 44900 | 44800 | 1087 |
| 481 | 20240108 | 122000 | 11274461400 | 44850 | 44800 | 44850 | 44800 | 623 |
| 482 | 20240108 | 121900 | 11246523250 | 44850 | 44850 | 44850 | 44800 | 659 |
| 483 | 20240108 | 121800 | 11216976850 | 44800 | 44850 | 44850 | 44800 | 824 |
| 484 | 20240108 | 121700 | 11180037450 | 44850 | 44850 | 44850 | 44800 | 267 |
| 485 | 20240108 | 121600 | 11168073350 | 44850 | 44800 | 44850 | 44800 | 399 |
| 486 | 20240108 | 121500 | 11150195100 | 44800 | 44800 | 44850 | 44800 | 629 |
| 487 | 20240108 | 121400 | 11122009350 | 44850 | 44850 | 44850 | 44800 | 913 |
| 488 | 20240108 | 121300 | 11081066800 | 44850 | 44850 | 44850 | 44850 | 559 |
| 489 | 20240108 | 121200 | 11055995650 | 44900 | 44900 | 44900 | 44850 | 47 |
| 490 | 20240108 | 121100 | 11053886450 | 44900 | 44850 | 44900 | 44850 | 231 |
| 491 | 20240108 | 121000 | 11043525600 | 44850 | 44900 | 44900 | 44850 | 358 |
| 492 | 20240108 | 120900 | 11027467400 | 44900 | 44850 | 44900 | 44850 | 550 |
| 493 | 20240108 | 120800 | 11002790950 | 44900 | 44850 | 44900 | 44850 | 405 |
| 494 | 20240108 | 120700 | 10984625750 | 44850 | 44850 | 44850 | 44850 | 406 |
| 495 | 20240108 | 120600 | 10966416650 | 44900 | 44900 | 44900 | 44850 | 427 |
| 496 | 20240108 | 120500 | 10947255150 | 44850 | 44900 | 44900 | 44850 | 383 |
| 497 | 20240108 | 120400 | 10930074100 | 44850 | 44850 | 44900 | 44850 | 518 |
| 498 | 20240108 | 120300 | 10906839400 | 44850 | 44900 | 44900 | 44850 | 91 |
| 499 | 20240108 | 120200 | 10902756950 | 44850 | 44850 | 44900 | 44850 | 376 |
| 500 | 20240108 | 120100 | 10885893100 | 44850 | 44900 | 44900 | 44850 | 812 |
| 501 | 20240108 | 120000 | 10849473550 | 44900 | 44950 | 44950 | 44850 | 397 |
| 502 | 20240108 | 115900 | 10831647750 | 44950 | 44900 | 44950 | 44900 | 425 |
| 503 | 20240108 | 115800 | 10812555800 | 44850 | 44900 | 44900 | 44850 | 534 |
| 504 | 20240108 | 115700 | 10788605350 | 44850 | 44900 | 44900 | 44850 | 158 |
| 505 | 20240108 | 115600 | 10781518550 | 44850 | 44900 | 44900 | 44850 | 902 |
| 506 | 20240108 | 115500 | 10741053700 | 44900 | 44900 | 44950 | 44850 | 511 |
| 507 | 20240108 | 115400 | 10718113800 | 44900 | 44900 | 44900 | 44900 | 118 |
| 508 | 20240108 | 115300 | 10712815600 | 44900 | 44950 | 44950 | 44900 | 322 |
| 509 | 20240108 | 115200 | 10698353600 | 44900 | 44900 | 44900 | 44850 | 716 |
| 510 | 20240108 | 115100 | 10666207750 | 44950 | 44950 | 44950 | 44900 | 1124 |
| 511 | 20240108 | 115000 | 10615737600 | 44900 | 44950 | 44950 | 44900 | 267 |
| 512 | 20240108 | 114900 | 10603742700 | 44950 | 44950 | 44950 | 44900 | 591 |
| 513 | 20240108 | 114800 | 10577201200 | 44950 | 44950 | 44950 | 44900 | 628 |
| 514 | 20240108 | 114700 | 10548996000 | 44950 | 44900 | 44950 | 44900 | 614 |
| 515 | 20240108 | 114600 | 10521412950 | 44900 | 44900 | 44950 | 44900 | 908 |
| 516 | 20240108 | 114500 | 10480616250 | 44900 | 44900 | 44950 | 44900 | 123 |
| 517 | 20240108 | 114400 | 10475093150 | 44950 | 44950 | 44950 | 44900 | 591 |
| 518 | 20240108 | 114300 | 10448551650 | 44950 | 44900 | 44950 | 44900 | 421 |
| 519 | 20240108 | 114200 | 10429648200 | 44900 | 44950 | 44950 | 44900 | 499 |
| 520 | 20240108 | 114100 | 10407232700 | 44900 | 44950 | 44950 | 44900 | 143 |
| 521 | 20240108 | 114000 | 10400811450 | 44950 | 44950 | 44950 | 44900 | 456 |
| 522 | 20240108 | 113900 | 10380335150 | 44950 | 44900 | 44950 | 44900 | 511 |
| 523 | 20240108 | 113800 | 10357387250 | 44950 | 44950 | 44950 | 44900 | 274 |
| 524 | 20240108 | 113700 | 10345071500 | 44950 | 44950 | 45000 | 44950 | 376 |
| 525 | 20240108 | 113600 | 10328167800 | 44950 | 44950 | 44950 | 44950 | 324 |
| 526 | 20240108 | 113500 | 10313604000 | 44950 | 45000 | 45000 | 44950 | 162 |
| 527 | 20240108 | 113400 | 10306320000 | 45000 | 44950 | 45000 | 44950 | 294 |
| 528 | 20240108 | 113300 | 10293104000 | 45000 | 45000 | 45000 | 44950 | 1405 |
| 529 | 20240108 | 113200 | 10229893200 | 44950 | 44950 | 45000 | 44950 | 59 |
| 530 | 20240108 | 113100 | 10227240650 | 44950 | 44950 | 45000 | 44950 | 940 |
| 531 | 20240108 | 113000 | 10184956450 | 45000 | 44950 | 45000 | 44950 | 255 |
| 532 | 20240108 | 112900 | 10173484850 | 44950 | 45000 | 45000 | 44950 | 268 |
| 533 | 20240108 | 112800 | 10161438200 | 45000 | 44950 | 45000 | 44900 | 1916 |
| 534 | 20240108 | 112700 | 10075314250 | 44950 | 44950 | 44950 | 44900 | 812 |
| 535 | 20240108 | 112600 | 10038832450 | 44950 | 44950 | 45000 | 44950 | 942 |
| 536 | 20240108 | 112500 | 9996488000 | 44950 | 45000 | 45000 | 44950 | 972 |
| 537 | 20240108 | 112400 | 9952795850 | 45000 | 45000 | 45000 | 44950 | 1190 |
| 538 | 20240108 | 112300 | 9899251900 | 45000 | 44950 | 45000 | 44950 | 433 |
| 539 | 20240108 | 112200 | 9879776700 | 45000 | 44950 | 45000 | 44950 | 632 |
| 540 | 20240108 | 112100 | 9851348400 | 44950 | 45000 | 45000 | 44950 | 1319 |
| 541 | 20240108 | 112000 | 9791999600 | 45000 | 45000 | 45000 | 44950 | 299 |
| 542 | 20240108 | 111900 | 9778550300 | 45000 | 44950 | 45000 | 44950 | 416 |
| 543 | 20240108 | 111800 | 9759834600 | 45000 | 45000 | 45000 | 44950 | 833 |
| 544 | 20240108 | 111700 | 9722362800 | 45000 | 45000 | 45000 | 44950 | 4157 |
| 545 | 20240108 | 111600 | 9535311000 | 45050 | 45100 | 45100 | 45050 | 2870 |
| 546 | 20240108 | 111500 | 9405959250 | 45100 | 45100 | 45100 | 45050 | 909 |
| 547 | 20240108 | 111400 | 9364969000 | 45100 | 45050 | 45100 | 45050 | 539 |
| 548 | 20240108 | 111300 | 9340683300 | 45100 | 45050 | 45100 | 45050 | 1080 |
| 549 | 20240108 | 111200 | 9291975800 | 45050 | 45050 | 45050 | 45000 | 933 |
| 550 | 20240108 | 111100 | 9249948650 | 45050 | 45100 | 45100 | 45000 | 988 |
| 551 | 20240108 | 111000 | 9205439750 | 45100 | 45050 | 45100 | 45050 | 283 |
| 552 | 20240108 | 110900 | 9192688050 | 45050 | 45100 | 45100 | 45050 | 2129 |
| 553 | 20240108 | 110800 | 9096766750 | 45100 | 45150 | 45150 | 45100 | 1175 |
| 554 | 20240108 | 110700 | 9043752500 | 45150 | 45150 | 45200 | 45150 | 2268 |
| 555 | 20240108 | 110600 | 8941349650 | 45200 | 45200 | 45200 | 45150 | 402 |
| 556 | 20240108 | 110500 | 8923181750 | 45200 | 45200 | 45250 | 45200 | 1215 |
| 557 | 20240108 | 110400 | 8868260750 | 45250 | 45250 | 45250 | 45200 | 1715 |
| 558 | 20240108 | 110300 | 8790660400 | 45250 | 45350 | 45350 | 45250 | 1921 |
| 559 | 20240108 | 110200 | 8703649200 | 45350 | 45350 | 45350 | 45300 | 479 |
| 560 | 20240108 | 110100 | 8681938700 | 45300 | 45300 | 45350 | 45300 | 604 |
| 561 | 20240108 | 110000 | 8654552750 | 45300 | 45350 | 45350 | 45300 | 501 |
| 562 | 20240108 | 105900 | 8631833050 | 45350 | 45400 | 45450 | 45350 | 2441 |
| 563 | 20240108 | 105800 | 8521074850 | 45400 | 45350 | 45450 | 45350 | 250 |
| 564 | 20240108 | 105700 | 8509726350 | 45350 | 45400 | 45400 | 45350 | 71 |
| 565 | 20240108 | 105600 | 8506503650 | 45400 | 45400 | 45450 | 45400 | 866 |
| 566 | 20240108 | 105500 | 8467175450 | 45450 | 45400 | 45500 | 45400 | 769 |
| 567 | 20240108 | 105400 | 8432226800 | 45400 | 45400 | 45450 | 45400 | 406 |
| 568 | 20240108 | 105300 | 8413789400 | 45400 | 45400 | 45400 | 45400 | 394 |
| 569 | 20240108 | 105200 | 8395901800 | 45400 | 45450 | 45450 | 45400 | 943 |
| 570 | 20240108 | 105100 | 8353084250 | 45400 | 45400 | 45450 | 45400 | 122 |
| 571 | 20240108 | 105000 | 8347544200 | 45400 | 45450 | 45500 | 45400 | 298 |
| 572 | 20240108 | 104900 | 8334013350 | 45450 | 45500 | 45500 | 45450 | 360 |
| 573 | 20240108 | 104800 | 8317651100 | 45500 | 45450 | 45500 | 45450 | 76 |
| 574 | 20240108 | 104700 | 8314196750 | 45450 | 45450 | 45500 | 45450 | 613 |
| 575 | 20240108 | 104600 | 8286318950 | 45500 | 45450 | 45500 | 45450 | 237 |
| 576 | 20240108 | 104500 | 8275538550 | 45450 | 45450 | 45500 | 45450 | 1301 |
| 577 | 20240108 | 104400 | 8216378000 | 45450 | 45450 | 45500 | 45400 | 792 |
| 578 | 20240108 | 104300 | 8180393500 | 45450 | 45450 | 45450 | 45400 | 170 |
| 579 | 20240108 | 104200 | 8172668150 | 45400 | 45400 | 45450 | 45350 | 970 |
| 580 | 20240108 | 104100 | 8128607450 | 45400 | 45450 | 45450 | 45400 | 631 |
| 581 | 20240108 | 104000 | 8099958700 | 45450 | 45450 | 45450 | 45400 | 133 |
| 582 | 20240108 | 103900 | 8093914550 | 45450 | 45450 | 45500 | 45450 | 1002 |
| 583 | 20240108 | 103800 | 8048356850 | 45500 | 45500 | 45550 | 45400 | 792 |
| 584 | 20240108 | 103700 | 8012354300 | 45500 | 45500 | 45500 | 45400 | 1074 |
| 585 | 20240108 | 103600 | 7963497200 | 45450 | 45450 | 45450 | 45400 | 374 |
| 586 | 20240108 | 103500 | 7946502200 | 45500 | 45300 | 45500 | 45300 | 1233 |
| 587 | 20240108 | 103400 | 7890469600 | 45400 | 45350 | 45400 | 45300 | 1386 |
| 588 | 20240108 | 103300 | 7827618950 | 45350 | 45350 | 45350 | 45300 | 611 |
| 589 | 20240108 | 103200 | 7799914150 | 45350 | 45400 | 45400 | 45350 | 275 |
| 590 | 20240108 | 103100 | 7787441050 | 45400 | 45350 | 45400 | 45350 | 165 |
| 591 | 20240108 | 103000 | 7779952650 | 45400 | 45400 | 45400 | 45350 | 1323 |
| 592 | 20240108 | 102900 | 7719905300 | 45350 | 45400 | 45400 | 45350 | 336 |
| 593 | 20240108 | 102800 | 7704661550 | 45400 | 45400 | 45400 | 45350 | 208 |
| 594 | 20240108 | 102700 | 7695222300 | 45400 | 45400 | 45450 | 45350 | 956 |
| 595 | 20240108 | 102600 | 7651823800 | 45400 | 45400 | 45450 | 45400 | 160 |
| 596 | 20240108 | 102500 | 7644559250 | 45400 | 45400 | 45450 | 45400 | 587 |
| 597 | 20240108 | 102400 | 7617906700 | 45350 | 45350 | 45400 | 45350 | 494 |
| 598 | 20240108 | 102300 | 7595490900 | 45350 | 45400 | 45400 | 45350 | 272 |
| 599 | 20240108 | 102200 | 7583146100 | 45400 | 45400 | 45450 | 45400 | 554 |
| 600 | 20240108 | 102100 | 7557994250 | 45450 | 45400 | 45450 | 45400 | 152 |
| 601 | 20240108 | 102000 | 7551093300 | 45400 | 45450 | 45450 | 45400 | 370 |
| 602 | 20240108 | 101900 | 7534295150 | 45400 | 45400 | 45400 | 45350 | 891 |
| 603 | 20240108 | 101800 | 7493858050 | 45400 | 45350 | 45400 | 45300 | 1425 |
| 604 | 20240108 | 101700 | 7429197950 | 45300 | 45300 | 45350 | 45250 | 678 |
| 605 | 20240108 | 101600 | 7398485450 | 45300 | 45250 | 45300 | 45200 | 1430 |
| 606 | 20240108 | 101500 | 7333750800 | 45250 | 45300 | 45300 | 45200 | 1640 |
| 607 | 20240108 | 101400 | 7259575200 | 45250 | 45250 | 45250 | 45250 | 690 |
| 608 | 20240108 | 101300 | 7228352700 | 45300 | 45300 | 45300 | 45250 | 75 |
| 609 | 20240108 | 101200 | 7224955250 | 45300 | 45300 | 45350 | 45250 | 211 |
| 610 | 20240108 | 101100 | 7215396800 | 45300 | 45300 | 45300 | 45300 | 205 |
| 611 | 20240108 | 101000 | 7206110300 | 45300 | 45350 | 45350 | 45250 | 959 |
| 612 | 20240108 | 100900 | 7162670300 | 45300 | 45300 | 45350 | 45300 | 306 |
| 613 | 20240108 | 100800 | 7148803350 | 45350 | 45300 | 45350 | 45300 | 64 |
| 614 | 20240108 | 100700 | 7145901650 | 45300 | 45350 | 45350 | 45300 | 86 |
| 615 | 20240108 | 100600 | 7142005750 | 45300 | 45300 | 45350 | 45250 | 475 |
| 616 | 20240108 | 100500 | 7120488550 | 45300 | 45350 | 45350 | 45300 | 713 |
| 617 | 20240108 | 100400 | 7088184000 | 45350 | 45350 | 45350 | 45300 | 414 |
| 618 | 20240108 | 100300 | 7069417450 | 45350 | 45300 | 45400 | 45300 | 691 |
| 619 | 20240108 | 100200 | 7038108700 | 45400 | 45200 | 45400 | 45200 | 1586 |
| 620 | 20240108 | 100100 | 6966202300 | 45250 | 45250 | 45300 | 45200 | 473 |
| 621 | 20240108 | 100000 | 6944799050 | 45250 | 45300 | 45300 | 45250 | 121 |
| 622 | 20240108 | 095900 | 6939322350 | 45300 | 45250 | 45300 | 45200 | 1077 |
| 623 | 20240108 | 095800 | 6890607650 | 45200 | 45250 | 45250 | 45200 | 244 |
| 624 | 20240108 | 095700 | 6879573150 | 45250 | 45200 | 45250 | 45150 | 923 |
| 625 | 20240108 | 095600 | 6837877600 | 45200 | 45200 | 45200 | 45150 | 1107 |
| 626 | 20240108 | 095500 | 6787866250 | 45200 | 45250 | 45250 | 45200 | 209 |
| 627 | 20240108 | 095400 | 6778410600 | 45300 | 45350 | 45400 | 45250 | 934 |
| 628 | 20240108 | 095300 | 6736091100 | 45350 | 45450 | 45450 | 45350 | 610 |
| 629 | 20240108 | 095200 | 6708407450 | 45450 | 45500 | 45550 | 45400 | 1876 |
| 630 | 20240108 | 095100 | 6623064600 | 45500 | 45450 | 45500 | 45400 | 1971 |
| 631 | 20240108 | 095000 | 6533453250 | 45450 | 45400 | 45500 | 45400 | 2143 |
| 632 | 20240108 | 094900 | 6436085450 | 45350 | 45300 | 45400 | 45250 | 1661 |
| 633 | 20240108 | 094800 | 6360797450 | 45250 | 45200 | 45250 | 45150 | 2022 |
| 634 | 20240108 | 094700 | 6269367800 | 45200 | 45200 | 45200 | 45150 | 1821 |
| 635 | 20240108 | 094600 | 6187148500 | 45200 | 45150 | 45200 | 45150 | 624 |
| 636 | 20240108 | 094500 | 6158966700 | 45200 | 45300 | 45400 | 45200 | 2866 |
| 637 | 20240108 | 094400 | 6029049000 | 45300 | 45250 | 45350 | 45250 | 2287 |
| 638 | 20240108 | 094300 | 5925460000 | 45250 | 45150 | 45250 | 45100 | 1133 |
| 639 | 20240108 | 094200 | 5874284150 | 45150 | 45050 | 45150 | 45050 | 665 |
| 640 | 20240108 | 094100 | 5844291400 | 45100 | 45150 | 45150 | 45050 | 969 |
| 641 | 20240108 | 094000 | 5800588200 | 45150 | 45000 | 45200 | 45000 | 2190 |
| 642 | 20240108 | 093900 | 5701861400 | 45000 | 45000 | 45050 | 44950 | 1220 |
| 643 | 20240108 | 093800 | 5646955400 | 45000 | 45000 | 45050 | 44950 | 1224 |
| 644 | 20240108 | 093700 | 5591874900 | 45000 | 44900 | 45050 | 44900 | 2253 |
| 645 | 20240108 | 093600 | 5490535950 | 44950 | 44950 | 45000 | 44900 | 734 |
| 646 | 20240108 | 093500 | 5457528300 | 44950 | 44900 | 45000 | 44900 | 845 |
| 647 | 20240108 | 093400 | 5419536500 | 44900 | 44900 | 45050 | 44850 | 1037 |
| 648 | 20240108 | 093300 | 5372914050 | 44900 | 44950 | 44950 | 44850 | 1196 |
| 649 | 20240108 | 093200 | 5319189000 | 44950 | 44750 | 45050 | 44750 | 9214 |
| 650 | 20240108 | 093100 | 4905191050 | 44750 | 44650 | 44750 | 44600 | 924 |
| 651 | 20240108 | 093000 | 4863931050 | 44600 | 44750 | 44750 | 44600 | 757 |
| 652 | 20240108 | 092900 | 4830112400 | 44700 | 44600 | 44700 | 44600 | 2862 |
| 653 | 20240108 | 092800 | 4702383400 | 44600 | 44650 | 44650 | 44550 | 3095 |
| 654 | 20240108 | 092700 | 4564343550 | 44600 | 44650 | 44700 | 44600 | 920 |
| 655 | 20240108 | 092600 | 4523272900 | 44650 | 44650 | 44700 | 44650 | 1196 |
| 656 | 20240108 | 092500 | 4469860950 | 44700 | 44700 | 44800 | 44650 | 464 |
| 657 | 20240108 | 092400 | 4449120850 | 44700 | 44650 | 44750 | 44650 | 2191 |
| 658 | 20240108 | 092300 | 4351164450 | 44650 | 44650 | 44700 | 44600 | 3487 |
| 659 | 20240108 | 092200 | 4195463400 | 44700 | 44750 | 44800 | 44650 | 1732 |
| 660 | 20240108 | 092100 | 4117997950 | 44750 | 44700 | 44800 | 44700 | 2266 |
| 661 | 20240108 | 092000 | 4016626850 | 44650 | 44550 | 44750 | 44550 | 6395 |
| 662 | 20240108 | 091900 | 3731196150 | 44600 | 44650 | 44700 | 44550 | 3718 |
| 663 | 20240108 | 091800 | 3565328950 | 44650 | 44650 | 44700 | 44600 | 5693 |
| 664 | 20240108 | 091700 | 3311318950 | 44650 | 44750 | 44750 | 44650 | 6032 |
| 665 | 20240108 | 091600 | 3041792550 | 44750 | 44800 | 44800 | 44700 | 2765 |
| 666 | 20240108 | 091500 | 2918051150 | 44800 | 44800 | 44850 | 44750 | 2123 |
| 667 | 20240108 | 091400 | 2822994200 | 44750 | 44800 | 44850 | 44750 | 1342 |
| 668 | 20240108 | 091300 | 2762874500 | 44800 | 44850 | 44850 | 44750 | 2310 |
| 669 | 20240108 | 091200 | 2659404150 | 44850 | 44900 | 44900 | 44800 | 3051 |
| 670 | 20240108 | 091100 | 2522694100 | 44850 | 44900 | 44950 | 44850 | 284 |
| 671 | 20240108 | 091000 | 2509942750 | 44850 | 44750 | 44950 | 44700 | 5135 |
| 672 | 20240108 | 090900 | 2279760900 | 44750 | 44800 | 44850 | 44750 | 4337 |
| 673 | 20240108 | 090800 | 2085632600 | 44850 | 44850 | 44850 | 44750 | 5046 |
| 674 | 20240108 | 090700 | 1859576500 | 44800 | 44900 | 44950 | 44750 | 8825 |
| 675 | 20240108 | 090600 | 1463894350 | 44900 | 44950 | 45000 | 44900 | 2384 |
| 676 | 20240108 | 090500 | 1356789150 | 44950 | 45000 | 45050 | 44850 | 5492 |
| 677 | 20240108 | 090400 | 1110121750 | 45000 | 45050 | 45100 | 44950 | 3244 |
| 678 | 20240108 | 090300 | 964132350 | 45050 | 45000 | 45100 | 45000 | 1719 |
| 679 | 20240108 | 090200 | 886730450 | 45000 | 45000 | 45150 | 44900 | 5017 |
| 680 | 20240108 | 090100 | 660929350 | 45000 | 45300 | 45300 | 45000 | 8321 |
| 681 | 20240108 | 090000 | 285901400 | 45250 | 45400 | 45400 | 45200 | 6286 |