37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 203600 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 5383 |
| 3 | 20240104 | 203500 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 4 | 20240104 | 203400 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 5 | 20240104 | 203300 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 6 | 20240104 | 203200 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 7 | 20240104 | 203100 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 8 | 20240104 | 203000 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 9 | 20240104 | 202900 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 10 | 20240104 | 202800 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 11 | 20240104 | 202700 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 12 | 20240104 | 202600 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 13 | 20240104 | 202500 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 14 | 20240104 | 202400 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 15 | 20240104 | 202300 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 16 | 20240104 | 202200 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 17 | 20240104 | 202100 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 18 | 20240104 | 202000 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 19 | 20240104 | 201900 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 20 | 20240104 | 201800 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 21 | 20240104 | 201700 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 22 | 20240104 | 201600 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 23 | 20240104 | 201500 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 24 | 20240104 | 201400 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 25 | 20240104 | 201300 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 26 | 20240104 | 201200 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 27 | 20240104 | 201100 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 28 | 20240104 | 201000 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 29 | 20240104 | 200900 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 30 | 20240104 | 200800 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 31 | 20240104 | 200700 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 32 | 20240104 | 200600 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 5383 |
| 33 | 20240104 | 200500 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 34 | 20240104 | 200400 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 35 | 20240104 | 200300 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 36 | 20240104 | 200200 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 37 | 20240104 | 200100 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 38 | 20240104 | 200000 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 39 | 20240104 | 195900 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 40 | 20240104 | 195800 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 41 | 20240104 | 195700 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 42 | 20240104 | 195600 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 43 | 20240104 | 195500 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 44 | 20240104 | 195400 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 45 | 20240104 | 195300 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 46 | 20240104 | 195200 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 47 | 20240104 | 195100 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 48 | 20240104 | 195000 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 49 | 20240104 | 194900 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 50 | 20240104 | 194800 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 51 | 20240104 | 194700 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 52 | 20240104 | 194600 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 53 | 20240104 | 194500 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 54 | 20240104 | 194400 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 55 | 20240104 | 194300 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 56 | 20240104 | 194200 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 57 | 20240104 | 194100 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 58 | 20240104 | 194000 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 59 | 20240104 | 193900 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 60 | 20240104 | 193800 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 61 | 20240104 | 193700 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 62 | 20240104 | 193600 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 5383 |
| 63 | 20240104 | 193500 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 64 | 20240104 | 193400 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 65 | 20240104 | 193300 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 66 | 20240104 | 193200 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 67 | 20240104 | 193100 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 68 | 20240104 | 193000 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 69 | 20240104 | 192900 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 70 | 20240104 | 192800 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 71 | 20240104 | 192700 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 72 | 20240104 | 192600 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 73 | 20240104 | 192500 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 74 | 20240104 | 192400 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 75 | 20240104 | 192300 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 76 | 20240104 | 192200 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 77 | 20240104 | 192100 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 78 | 20240104 | 192000 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 79 | 20240104 | 191900 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 80 | 20240104 | 191800 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 81 | 20240104 | 191700 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 82 | 20240104 | 191600 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 83 | 20240104 | 191500 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 84 | 20240104 | 191400 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 85 | 20240104 | 191300 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 86 | 20240104 | 191200 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 87 | 20240104 | 191100 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 88 | 20240104 | 191000 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 89 | 20240104 | 190900 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 90 | 20240104 | 190800 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 91 | 20240104 | 190700 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 92 | 20240104 | 190600 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 5383 |
| 93 | 20240104 | 190500 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 94 | 20240104 | 190400 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 95 | 20240104 | 190300 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 96 | 20240104 | 190200 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 97 | 20240104 | 190100 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 98 | 20240104 | 190000 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 99 | 20240104 | 185900 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 100 | 20240104 | 185800 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 101 | 20240104 | 185700 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 102 | 20240104 | 185600 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 103 | 20240104 | 185500 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 104 | 20240104 | 185400 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 105 | 20240104 | 185300 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 106 | 20240104 | 185200 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 107 | 20240104 | 185100 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 108 | 20240104 | 185000 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 109 | 20240104 | 184900 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 110 | 20240104 | 184800 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 111 | 20240104 | 184700 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 112 | 20240104 | 184600 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 113 | 20240104 | 184500 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 114 | 20240104 | 184400 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 115 | 20240104 | 184300 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 116 | 20240104 | 184200 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 117 | 20240104 | 184100 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 118 | 20240104 | 184000 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 119 | 20240104 | 183900 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 120 | 20240104 | 183800 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 121 | 20240104 | 183700 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 122 | 20240104 | 183600 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 5383 |
| 123 | 20240104 | 183500 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 124 | 20240104 | 183400 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 125 | 20240104 | 183300 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 126 | 20240104 | 183200 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 127 | 20240104 | 183100 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 128 | 20240104 | 183000 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 129 | 20240104 | 182900 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 130 | 20240104 | 182800 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 131 | 20240104 | 182700 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 132 | 20240104 | 182600 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 133 | 20240104 | 182500 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 134 | 20240104 | 182400 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 135 | 20240104 | 182300 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 136 | 20240104 | 182200 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 137 | 20240104 | 182100 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 138 | 20240104 | 182000 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 139 | 20240104 | 181900 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 140 | 20240104 | 181800 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 141 | 20240104 | 181700 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 142 | 20240104 | 181600 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 143 | 20240104 | 181500 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 144 | 20240104 | 181400 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 145 | 20240104 | 181300 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 146 | 20240104 | 181200 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 147 | 20240104 | 181100 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 148 | 20240104 | 181000 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 149 | 20240104 | 180900 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 150 | 20240104 | 180800 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 151 | 20240104 | 180700 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 152 | 20240104 | 180600 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 5383 |
| 153 | 20240104 | 180500 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 154 | 20240104 | 180400 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 155 | 20240104 | 180300 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 156 | 20240104 | 180200 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 157 | 20240104 | 180100 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 158 | 20240104 | 180000 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 159 | 20240104 | 175900 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 160 | 20240104 | 175800 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 161 | 20240104 | 175700 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 162 | 20240104 | 175600 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 163 | 20240104 | 175500 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 164 | 20240104 | 175400 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 165 | 20240104 | 175300 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 166 | 20240104 | 175200 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 167 | 20240104 | 175100 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 168 | 20240104 | 175000 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 169 | 20240104 | 174900 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 170 | 20240104 | 174800 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 171 | 20240104 | 174700 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 172 | 20240104 | 174600 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 173 | 20240104 | 174500 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 174 | 20240104 | 174400 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 175 | 20240104 | 174300 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 176 | 20240104 | 174200 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 177 | 20240104 | 174100 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 178 | 20240104 | 174000 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 179 | 20240104 | 173900 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 180 | 20240104 | 173800 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 181 | 20240104 | 173700 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 182 | 20240104 | 173600 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 5383 |
| 183 | 20240104 | 173500 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 184 | 20240104 | 173400 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 185 | 20240104 | 173300 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 186 | 20240104 | 173200 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 187 | 20240104 | 173100 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 188 | 20240104 | 173000 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 189 | 20240104 | 172900 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 190 | 20240104 | 172800 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 191 | 20240104 | 172700 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 192 | 20240104 | 172600 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 193 | 20240104 | 172500 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 194 | 20240104 | 172400 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 195 | 20240104 | 172300 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 196 | 20240104 | 172200 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 197 | 20240104 | 172100 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 198 | 20240104 | 172000 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 199 | 20240104 | 171900 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 200 | 20240104 | 171800 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 201 | 20240104 | 171700 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 202 | 20240104 | 171600 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 203 | 20240104 | 171500 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 204 | 20240104 | 171400 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 205 | 20240104 | 171300 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 206 | 20240104 | 171200 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 207 | 20240104 | 171100 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 208 | 20240104 | 171000 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 209 | 20240104 | 170900 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 210 | 20240104 | 170800 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 211 | 20240104 | 170700 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 212 | 20240104 | 170600 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 5383 |
| 213 | 20240104 | 170500 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 214 | 20240104 | 170400 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 215 | 20240104 | 170300 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 216 | 20240104 | 170200 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 217 | 20240104 | 170100 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 218 | 20240104 | 170000 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 219 | 20240104 | 165900 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 220 | 20240104 | 165800 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 221 | 20240104 | 165700 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 222 | 20240104 | 165600 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 223 | 20240104 | 165500 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 224 | 20240104 | 165400 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 225 | 20240104 | 165300 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 226 | 20240104 | 165200 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 227 | 20240104 | 165100 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 228 | 20240104 | 165000 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 229 | 20240104 | 164900 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 230 | 20240104 | 164800 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 231 | 20240104 | 164700 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 232 | 20240104 | 164600 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 233 | 20240104 | 164500 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 234 | 20240104 | 164400 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 235 | 20240104 | 164300 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 236 | 20240104 | 164200 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 237 | 20240104 | 164100 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 238 | 20240104 | 164000 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 239 | 20240104 | 163900 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 240 | 20240104 | 163800 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 241 | 20240104 | 163700 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 242 | 20240104 | 163600 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 5383 |
| 243 | 20240104 | 163500 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 244 | 20240104 | 163400 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 245 | 20240104 | 163300 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 246 | 20240104 | 163200 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 247 | 20240104 | 163100 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 248 | 20240104 | 163000 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 249 | 20240104 | 162900 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 250 | 20240104 | 162800 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 251 | 20240104 | 162700 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 252 | 20240104 | 162600 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 253 | 20240104 | 162500 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 254 | 20240104 | 162400 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 255 | 20240104 | 162300 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 256 | 20240104 | 162200 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 257 | 20240104 | 162100 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 258 | 20240104 | 162000 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 259 | 20240104 | 161900 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 260 | 20240104 | 161800 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 261 | 20240104 | 161700 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 262 | 20240104 | 161600 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 263 | 20240104 | 161500 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 264 | 20240104 | 161400 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 265 | 20240104 | 161300 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 266 | 20240104 | 161200 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 267 | 20240104 | 161100 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 268 | 20240104 | 161000 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 269 | 20240104 | 160900 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 270 | 20240104 | 160800 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 271 | 20240104 | 160700 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 272 | 20240104 | 160600 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 5383 |
| 273 | 20240104 | 160500 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 274 | 20240104 | 160400 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 275 | 20240104 | 160300 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 276 | 20240104 | 160200 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 277 | 20240104 | 160100 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 278 | 20240104 | 160000 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 279 | 20240104 | 155900 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 280 | 20240104 | 155800 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 281 | 20240104 | 155700 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 282 | 20240104 | 155600 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 283 | 20240104 | 155500 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 284 | 20240104 | 155400 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 285 | 20240104 | 155300 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 286 | 20240104 | 155200 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 287 | 20240104 | 155100 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 288 | 20240104 | 155000 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 289 | 20240104 | 154900 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 290 | 20240104 | 154800 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 291 | 20240104 | 154700 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 292 | 20240104 | 154600 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 293 | 20240104 | 154500 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 294 | 20240104 | 154400 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 295 | 20240104 | 154300 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 296 | 20240104 | 154200 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 297 | 20240104 | 154100 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 298 | 20240104 | 154000 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 299 | 20240104 | 153900 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 300 | 20240104 | 153800 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 301 | 20240104 | 153700 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 302 | 20240104 | 153600 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 5383 |
| 303 | 20240104 | 153500 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 304 | 20240104 | 153400 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 305 | 20240104 | 153300 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 306 | 20240104 | 153200 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 307 | 20240104 | 153100 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 308 | 20240104 | 153000 | 12899126750 | 44500 | 44500 | 44500 | 44500 | 5383 |
| 309 | 20240104 | 152900 | 12659583250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 310 | 20240104 | 152800 | 12659583250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 311 | 20240104 | 152700 | 12659583250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 312 | 20240104 | 152600 | 12659583250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 313 | 20240104 | 152500 | 12659583250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 314 | 20240104 | 152400 | 12659583250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 315 | 20240104 | 152300 | 12659583250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 316 | 20240104 | 152200 | 12659583250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 317 | 20240104 | 152100 | 12659583250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 318 | 20240104 | 152000 | 12659583250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 319 | 20240104 | 151900 | 12659583250 | 45100 | 44700 | 45100 | 44500 | 7272 |
| 320 | 20240104 | 151800 | 12333166600 | 44700 | 44700 | 44750 | 44600 | 1024 |
| 321 | 20240104 | 151700 | 12287419450 | 44700 | 44750 | 44800 | 44700 | 987 |
| 322 | 20240104 | 151600 | 12243283350 | 44700 | 44700 | 44750 | 44600 | 642 |
| 323 | 20240104 | 151500 | 12214599950 | 44700 | 44650 | 44700 | 44600 | 477 |
| 324 | 20240104 | 151400 | 12193310300 | 44600 | 44700 | 44700 | 44600 | 352 |
| 325 | 20240104 | 151300 | 12177604400 | 44650 | 44700 | 44800 | 44600 | 663 |
| 326 | 20240104 | 151200 | 12147980150 | 44700 | 44700 | 44700 | 44650 | 239 |
| 327 | 20240104 | 151100 | 12137305950 | 44700 | 44650 | 44700 | 44650 | 196 |
| 328 | 20240104 | 151000 | 12128545900 | 44700 | 44700 | 44700 | 44650 | 43 |
| 329 | 20240104 | 150900 | 12126624250 | 44700 | 44750 | 44800 | 44700 | 397 |
| 330 | 20240104 | 150800 | 12108861050 | 44700 | 44700 | 44700 | 44650 | 149 |
| 331 | 20240104 | 150700 | 12102200850 | 44700 | 44800 | 44800 | 44700 | 76 |
| 332 | 20240104 | 150600 | 12098803250 | 44700 | 44850 | 44850 | 44700 | 317 |
| 333 | 20240104 | 150500 | 12084615700 | 44850 | 44800 | 44850 | 44600 | 101 |
| 334 | 20240104 | 150400 | 12080098000 | 44850 | 44850 | 44850 | 44550 | 1408 |
| 335 | 20240104 | 150300 | 12017019300 | 44850 | 44850 | 44850 | 44800 | 939 |
| 336 | 20240104 | 150200 | 11974916750 | 44850 | 44800 | 44850 | 44750 | 615 |
| 337 | 20240104 | 150100 | 11947359400 | 44800 | 44750 | 44800 | 44650 | 726 |
| 338 | 20240104 | 150000 | 11914859000 | 44750 | 44750 | 44750 | 44700 | 640 |
| 339 | 20240104 | 145900 | 11886224350 | 44800 | 44700 | 44800 | 44700 | 712 |
| 340 | 20240104 | 145800 | 11854362650 | 44650 | 44700 | 44750 | 44650 | 586 |
| 341 | 20240104 | 145700 | 11828151600 | 44700 | 44600 | 44700 | 44450 | 907 |
| 342 | 20240104 | 145600 | 11787660600 | 44500 | 44550 | 44600 | 44450 | 1010 |
| 343 | 20240104 | 145500 | 11742687800 | 44550 | 44500 | 44550 | 44400 | 738 |
| 344 | 20240104 | 145400 | 11709846600 | 44500 | 44400 | 44500 | 44300 | 1494 |
| 345 | 20240104 | 145300 | 11643567500 | 44400 | 44400 | 44500 | 44350 | 3747 |
| 346 | 20240104 | 145200 | 11477255600 | 44450 | 44600 | 44600 | 44400 | 3082 |
| 347 | 20240104 | 145100 | 11340246750 | 44600 | 44550 | 44600 | 44450 | 6036 |
| 348 | 20240104 | 145000 | 11071698850 | 44500 | 44650 | 44650 | 44500 | 3171 |
| 349 | 20240104 | 144900 | 10930386650 | 44650 | 44700 | 44700 | 44600 | 1246 |
| 350 | 20240104 | 144800 | 10874772550 | 44700 | 44700 | 44700 | 44650 | 155 |
| 351 | 20240104 | 144700 | 10867848500 | 44700 | 44650 | 44700 | 44600 | 269 |
| 352 | 20240104 | 144600 | 10855839500 | 44650 | 44750 | 44800 | 44600 | 435 |
| 353 | 20240104 | 144500 | 10836416350 | 44800 | 44700 | 44800 | 44600 | 205 |
| 354 | 20240104 | 144400 | 10827256000 | 44700 | 44700 | 44800 | 44600 | 1682 |
| 355 | 20240104 | 144300 | 10752121850 | 44800 | 44700 | 44800 | 44700 | 244 |
| 356 | 20240104 | 144200 | 10741207500 | 44750 | 44800 | 44800 | 44700 | 281 |
| 357 | 20240104 | 144100 | 10728643850 | 44800 | 44800 | 44800 | 44700 | 621 |
| 358 | 20240104 | 144000 | 10700851450 | 44800 | 44750 | 44900 | 44700 | 757 |
| 359 | 20240104 | 143900 | 10666937550 | 44750 | 44800 | 44850 | 44750 | 451 |
| 360 | 20240104 | 143800 | 10646747400 | 44800 | 44800 | 44850 | 44750 | 291 |
| 361 | 20240104 | 143700 | 10633710750 | 44750 | 44800 | 44800 | 44750 | 145 |
| 362 | 20240104 | 143600 | 10627219500 | 44800 | 44800 | 44850 | 44800 | 130 |
| 363 | 20240104 | 143500 | 10621394750 | 44800 | 44850 | 44850 | 44750 | 295 |
| 364 | 20240104 | 143400 | 10608176750 | 44850 | 44850 | 44850 | 44800 | 107 |
| 365 | 20240104 | 143300 | 10603380050 | 44850 | 44850 | 44850 | 44800 | 109 |
| 366 | 20240104 | 143200 | 10598494800 | 44850 | 44850 | 44850 | 44700 | 632 |
| 367 | 20240104 | 143100 | 10570193500 | 44850 | 44800 | 44850 | 44800 | 158 |
| 368 | 20240104 | 143000 | 10563113700 | 44800 | 44800 | 44800 | 44750 | 157 |
| 369 | 20240104 | 142900 | 10556082000 | 44800 | 44800 | 44850 | 44750 | 122 |
| 370 | 20240104 | 142800 | 10550618350 | 44800 | 44800 | 44850 | 44800 | 186 |
| 371 | 20240104 | 142700 | 10542281800 | 44800 | 44750 | 44850 | 44700 | 213 |
| 372 | 20240104 | 142600 | 10532743250 | 44750 | 44800 | 44800 | 44750 | 191 |
| 373 | 20240104 | 142500 | 10524193350 | 44800 | 44800 | 44800 | 44750 | 212 |
| 374 | 20240104 | 142400 | 10514698850 | 44800 | 44800 | 44800 | 44750 | 173 |
| 375 | 20240104 | 142300 | 10506950050 | 44800 | 44750 | 44800 | 44650 | 222 |
| 376 | 20240104 | 142200 | 10497022350 | 44750 | 44750 | 44800 | 44700 | 108 |
| 377 | 20240104 | 142100 | 10492187750 | 44750 | 44700 | 44750 | 44700 | 104 |
| 378 | 20240104 | 142000 | 10487536250 | 44700 | 44700 | 44750 | 44650 | 153 |
| 379 | 20240104 | 141900 | 10480698000 | 44700 | 44650 | 44700 | 44600 | 546 |
| 380 | 20240104 | 141800 | 10456336050 | 44600 | 44700 | 44750 | 44600 | 4213 |
| 381 | 20240104 | 141700 | 10268146750 | 44750 | 44800 | 44800 | 44750 | 237 |
| 382 | 20240104 | 141600 | 10257533550 | 44750 | 44800 | 44800 | 44750 | 79 |
| 383 | 20240104 | 141500 | 10253994600 | 44750 | 44800 | 44850 | 44700 | 285 |
| 384 | 20240104 | 141400 | 10241236900 | 44750 | 44800 | 44850 | 44750 | 1231 |
| 385 | 20240104 | 141300 | 10186138700 | 44850 | 44850 | 44850 | 44800 | 60 |
| 386 | 20240104 | 141200 | 10183448700 | 44800 | 44850 | 44850 | 44800 | 103 |
| 387 | 20240104 | 141100 | 10178831750 | 44850 | 44850 | 44850 | 44800 | 82 |
| 388 | 20240104 | 141000 | 10175157200 | 44850 | 44800 | 44850 | 44800 | 382 |
| 389 | 20240104 | 140900 | 10158042350 | 44850 | 44850 | 44900 | 44800 | 117 |
| 390 | 20240104 | 140800 | 10152796800 | 44850 | 44850 | 44850 | 44800 | 28 |
| 391 | 20240104 | 140700 | 10151541100 | 44900 | 44900 | 44900 | 44800 | 55 |
| 392 | 20240104 | 140600 | 10149073850 | 44900 | 44800 | 44900 | 44800 | 81 |
| 393 | 20240104 | 140500 | 10145440600 | 44800 | 44850 | 44900 | 44800 | 368 |
| 394 | 20240104 | 140400 | 10128919450 | 44800 | 44850 | 44850 | 44800 | 284 |
| 395 | 20240104 | 140300 | 10116193400 | 44800 | 44850 | 44850 | 44800 | 106 |
| 396 | 20240104 | 140200 | 10111440950 | 44850 | 44750 | 44850 | 44750 | 111 |
| 397 | 20240104 | 140100 | 10106468300 | 44750 | 44800 | 44800 | 44700 | 738 |
| 398 | 20240104 | 140000 | 10073457450 | 44800 | 44800 | 44800 | 44750 | 113 |
| 399 | 20240104 | 135900 | 10068396750 | 44800 | 44750 | 44800 | 44750 | 209 |
| 400 | 20240104 | 135800 | 10059041900 | 44750 | 44800 | 44800 | 44750 | 963 |
| 401 | 20240104 | 135700 | 10015905700 | 44850 | 44850 | 44900 | 44850 | 48 |
| 402 | 20240104 | 135600 | 10013751000 | 44900 | 44850 | 44900 | 44800 | 466 |
| 403 | 20240104 | 135500 | 9992858850 | 44800 | 44850 | 44850 | 44800 | 91 |
| 404 | 20240104 | 135400 | 9988779850 | 44800 | 44800 | 44800 | 44800 | 433 |
| 405 | 20240104 | 135300 | 9969381450 | 44750 | 44800 | 44800 | 44750 | 155 |
| 406 | 20240104 | 135200 | 9962443300 | 44800 | 44850 | 44900 | 44750 | 301 |
| 407 | 20240104 | 135100 | 9948965100 | 44850 | 44800 | 44850 | 44750 | 306 |
| 408 | 20240104 | 135000 | 9935257850 | 44850 | 44800 | 44850 | 44800 | 235 |
| 409 | 20240104 | 134900 | 9924728550 | 44800 | 44850 | 44850 | 44800 | 125 |
| 410 | 20240104 | 134800 | 9919125500 | 44850 | 44850 | 44850 | 44800 | 145 |
| 411 | 20240104 | 134700 | 9912628300 | 44850 | 44900 | 44900 | 44850 | 125 |
| 412 | 20240104 | 134600 | 9907018500 | 44900 | 44900 | 44900 | 44900 | 331 |
| 413 | 20240104 | 134500 | 9892156600 | 44850 | 44900 | 44900 | 44850 | 141 |
| 414 | 20240104 | 134400 | 9885829550 | 44850 | 44850 | 44900 | 44850 | 152 |
| 415 | 20240104 | 134300 | 9879010550 | 44850 | 44850 | 44850 | 44800 | 135 |
| 416 | 20240104 | 134200 | 9872959050 | 44800 | 44800 | 44850 | 44750 | 741 |
| 417 | 20240104 | 134100 | 9839765650 | 44800 | 44900 | 44900 | 44800 | 83 |
| 418 | 20240104 | 134000 | 9836042650 | 44900 | 44850 | 44900 | 44850 | 268 |
| 419 | 20240104 | 133900 | 9824018300 | 44900 | 44900 | 44900 | 44900 | 332 |
| 420 | 20240104 | 133800 | 9809111500 | 44900 | 44900 | 44900 | 44850 | 174 |
| 421 | 20240104 | 133700 | 9801300800 | 44950 | 44950 | 44950 | 44900 | 543 |
| 422 | 20240104 | 133600 | 9776919100 | 44950 | 44750 | 44950 | 44750 | 724 |
| 423 | 20240104 | 133500 | 9744446150 | 44750 | 44800 | 44850 | 44750 | 164 |
| 424 | 20240104 | 133400 | 9737101050 | 44750 | 44800 | 44800 | 44750 | 264 |
| 425 | 20240104 | 133300 | 9725285250 | 44750 | 44800 | 44850 | 44750 | 490 |
| 426 | 20240104 | 133200 | 9703333150 | 44800 | 44800 | 44800 | 44750 | 88 |
| 427 | 20240104 | 133100 | 9699394350 | 44800 | 44850 | 44900 | 44800 | 1141 |
| 428 | 20240104 | 133000 | 9648237000 | 44900 | 44850 | 44900 | 44850 | 48 |
| 429 | 20240104 | 132900 | 9646082150 | 44900 | 44900 | 44900 | 44850 | 89 |
| 430 | 20240104 | 132800 | 9642088200 | 44950 | 44950 | 44950 | 44900 | 72 |
| 431 | 20240104 | 132700 | 9638855050 | 44950 | 44900 | 44950 | 44900 | 423 |
| 432 | 20240104 | 132600 | 9619859050 | 44950 | 44950 | 44950 | 44850 | 136 |
| 433 | 20240104 | 132500 | 9613753350 | 44950 | 44800 | 44950 | 44750 | 598 |
| 434 | 20240104 | 132400 | 9586946800 | 44750 | 44750 | 44800 | 44750 | 257 |
| 435 | 20240104 | 132300 | 9575442850 | 44750 | 44750 | 44800 | 44750 | 229 |
| 436 | 20240104 | 132200 | 9565194850 | 44750 | 44800 | 44800 | 44750 | 55 |
| 437 | 20240104 | 132100 | 9562730950 | 44800 | 44800 | 44800 | 44750 | 221 |
| 438 | 20240104 | 132000 | 9552840400 | 44800 | 44800 | 44800 | 44750 | 110 |
| 439 | 20240104 | 131900 | 9547913850 | 44800 | 44800 | 44800 | 44750 | 245 |
| 440 | 20240104 | 131800 | 9536946500 | 44800 | 44800 | 44800 | 44750 | 119 |
| 441 | 20240104 | 131700 | 9531619000 | 44800 | 44700 | 44800 | 44700 | 263 |
| 442 | 20240104 | 131600 | 9519852050 | 44700 | 44800 | 44800 | 44700 | 1382 |
| 443 | 20240104 | 131500 | 9458052650 | 44750 | 44750 | 44800 | 44750 | 1011 |
| 444 | 20240104 | 131400 | 9412807150 | 44800 | 44800 | 44800 | 44750 | 158 |
| 445 | 20240104 | 131300 | 9405734950 | 44800 | 44850 | 44850 | 44750 | 2407 |
| 446 | 20240104 | 131200 | 9297922850 | 44800 | 44850 | 44850 | 44800 | 316 |
| 447 | 20240104 | 131100 | 9283765250 | 44850 | 44850 | 44900 | 44800 | 328 |
| 448 | 20240104 | 131000 | 9269055350 | 44850 | 44900 | 44900 | 44850 | 223 |
| 449 | 20240104 | 130900 | 9259052350 | 44900 | 44900 | 44900 | 44850 | 165 |
| 450 | 20240104 | 130800 | 9251647050 | 44900 | 44900 | 44950 | 44850 | 388 |
| 451 | 20240104 | 130700 | 9234226000 | 44850 | 45000 | 45000 | 44850 | 90 |
| 452 | 20240104 | 130600 | 9230188900 | 44900 | 44850 | 44950 | 44800 | 352 |
| 453 | 20240104 | 130500 | 9214401300 | 44850 | 44900 | 44950 | 44800 | 5383 |
| 454 | 20240104 | 130400 | 8972924650 | 44950 | 44900 | 45000 | 44900 | 475 |
| 455 | 20240104 | 130300 | 8951568400 | 44950 | 44950 | 44950 | 44900 | 74 |
| 456 | 20240104 | 130200 | 8948243300 | 44950 | 44950 | 44950 | 44900 | 215 |
| 457 | 20240104 | 130100 | 8938587350 | 44900 | 44950 | 44950 | 44900 | 130 |
| 458 | 20240104 | 130000 | 8932747750 | 44950 | 44950 | 44950 | 44900 | 16 |
| 459 | 20240104 | 125900 | 8932028650 | 44950 | 44950 | 45000 | 44950 | 107 |
| 460 | 20240104 | 125800 | 8927217300 | 44900 | 44900 | 44950 | 44900 | 191 |
| 461 | 20240104 | 125700 | 8918641300 | 44900 | 44900 | 44950 | 44900 | 294 |
| 462 | 20240104 | 125600 | 8905432000 | 44900 | 44950 | 44950 | 44900 | 160 |
| 463 | 20240104 | 125500 | 8898244500 | 44950 | 44900 | 44950 | 44900 | 152 |
| 464 | 20240104 | 125400 | 8891416250 | 44900 | 44850 | 44900 | 44850 | 638 |
| 465 | 20240104 | 125300 | 8862782050 | 44800 | 44800 | 44850 | 44800 | 116 |
| 466 | 20240104 | 125200 | 8857583550 | 44850 | 44850 | 44850 | 44800 | 327 |
| 467 | 20240104 | 125100 | 8842917800 | 44850 | 44850 | 44900 | 44800 | 210 |
| 468 | 20240104 | 125000 | 8833501200 | 44850 | 44750 | 44850 | 44750 | 330 |
| 469 | 20240104 | 124900 | 8818718750 | 44800 | 44800 | 44800 | 44750 | 304 |
| 470 | 20240104 | 124800 | 8805113400 | 44800 | 44800 | 44850 | 44750 | 148 |
| 471 | 20240104 | 124700 | 8798483050 | 44800 | 44750 | 44800 | 44750 | 129 |
| 472 | 20240104 | 124600 | 8792709000 | 44750 | 44800 | 44850 | 44750 | 401 |
| 473 | 20240104 | 124500 | 8774746600 | 44850 | 44900 | 44900 | 44800 | 52 |
| 474 | 20240104 | 124400 | 8772414600 | 44900 | 44900 | 44900 | 44800 | 1109 |
| 475 | 20240104 | 124300 | 8722713050 | 44900 | 44800 | 44900 | 44800 | 115 |
| 476 | 20240104 | 124200 | 8717554900 | 44800 | 44850 | 44850 | 44800 | 97 |
| 477 | 20240104 | 124100 | 8713208600 | 44850 | 44850 | 44850 | 44800 | 1715 |
| 478 | 20240104 | 124000 | 8636322350 | 44850 | 44800 | 44850 | 44800 | 292 |
| 479 | 20240104 | 123900 | 8623239500 | 44800 | 44850 | 44850 | 44800 | 220 |
| 480 | 20240104 | 123800 | 8613381300 | 44850 | 44800 | 44850 | 44800 | 238 |
| 481 | 20240104 | 123700 | 8602715600 | 44850 | 44850 | 44850 | 44800 | 271 |
| 482 | 20240104 | 123600 | 8590572550 | 44800 | 44850 | 44850 | 44800 | 298 |
| 483 | 20240104 | 123500 | 8577217050 | 44850 | 44850 | 44850 | 44800 | 378 |
| 484 | 20240104 | 123400 | 8560276250 | 44800 | 44850 | 44850 | 44800 | 301 |
| 485 | 20240104 | 123300 | 8546782500 | 44850 | 44850 | 44850 | 44800 | 107 |
| 486 | 20240104 | 123200 | 8541988150 | 44800 | 44800 | 44850 | 44800 | 256 |
| 487 | 20240104 | 123100 | 8530516750 | 44750 | 44750 | 44800 | 44750 | 582 |
| 488 | 20240104 | 123000 | 8504447950 | 44800 | 44750 | 44800 | 44750 | 142 |
| 489 | 20240104 | 122900 | 8498088300 | 44750 | 44850 | 44850 | 44750 | 221 |
| 490 | 20240104 | 122800 | 8488191800 | 44850 | 44800 | 44850 | 44750 | 141 |
| 491 | 20240104 | 122700 | 8481873000 | 44750 | 44800 | 44800 | 44750 | 372 |
| 492 | 20240104 | 122600 | 8465218550 | 44750 | 44750 | 44800 | 44750 | 263 |
| 493 | 20240104 | 122500 | 8453442200 | 44750 | 44800 | 44800 | 44750 | 471 |
| 494 | 20240104 | 122400 | 8432363100 | 44800 | 44850 | 44850 | 44750 | 780 |
| 495 | 20240104 | 122300 | 8397451350 | 44850 | 44850 | 44850 | 44750 | 1633 |
| 496 | 20240104 | 122200 | 8324342050 | 44850 | 44850 | 44900 | 44850 | 859 |
| 497 | 20240104 | 122100 | 8285810600 | 44900 | 44900 | 44900 | 44850 | 356 |
| 498 | 20240104 | 122000 | 8269830200 | 44950 | 44900 | 44950 | 44900 | 35 |
| 499 | 20240104 | 121900 | 8268257250 | 44950 | 44900 | 44950 | 44900 | 276 |
| 500 | 20240104 | 121800 | 8255862500 | 44900 | 45000 | 45000 | 44900 | 1248 |
| 501 | 20240104 | 121700 | 8199784600 | 45000 | 44950 | 45000 | 44950 | 90 |
| 502 | 20240104 | 121600 | 8195737600 | 44900 | 44900 | 44900 | 44850 | 701 |
| 503 | 20240104 | 121500 | 8164290600 | 44900 | 44950 | 44950 | 44900 | 252 |
| 504 | 20240104 | 121400 | 8152969900 | 44950 | 45000 | 45000 | 44950 | 93 |
| 505 | 20240104 | 121300 | 8148789250 | 44950 | 44950 | 45000 | 44950 | 138 |
| 506 | 20240104 | 121200 | 8142584600 | 44950 | 45000 | 45100 | 44950 | 2869 |
| 507 | 20240104 | 121100 | 8013480750 | 45000 | 45100 | 45100 | 45000 | 1136 |
| 508 | 20240104 | 121000 | 7962330850 | 45100 | 45100 | 45100 | 45000 | 1363 |
| 509 | 20240104 | 120900 | 7900940000 | 45100 | 45150 | 45150 | 45100 | 279 |
| 510 | 20240104 | 120800 | 7888344650 | 45150 | 45100 | 45150 | 45100 | 110 |
| 511 | 20240104 | 120700 | 7883383500 | 45100 | 45050 | 45100 | 45050 | 420 |
| 512 | 20240104 | 120600 | 7864451400 | 45100 | 45050 | 45100 | 45050 | 341 |
| 513 | 20240104 | 120500 | 7849089250 | 45050 | 45050 | 45050 | 45000 | 193 |
| 514 | 20240104 | 120400 | 7840396700 | 45050 | 45050 | 45050 | 45000 | 164 |
| 515 | 20240104 | 120300 | 7833011200 | 45000 | 45000 | 45050 | 45000 | 181 |
| 516 | 20240104 | 120200 | 7824859000 | 45050 | 45050 | 45050 | 45000 | 256 |
| 517 | 20240104 | 120100 | 7813330400 | 45050 | 44950 | 45050 | 44950 | 334 |
| 518 | 20240104 | 120000 | 7798300300 | 44950 | 45000 | 45000 | 44950 | 243 |
| 519 | 20240104 | 115900 | 7787369050 | 45000 | 45000 | 45000 | 44950 | 121 |
| 520 | 20240104 | 115800 | 7781925250 | 45000 | 44950 | 45000 | 44950 | 104 |
| 521 | 20240104 | 115700 | 7777246000 | 45000 | 44900 | 45000 | 44900 | 368 |
| 522 | 20240104 | 115600 | 7760708850 | 44900 | 44950 | 44950 | 44850 | 264 |
| 523 | 20240104 | 115500 | 7748855500 | 44950 | 44850 | 44950 | 44850 | 150 |
| 524 | 20240104 | 115400 | 7742113500 | 44900 | 44900 | 44900 | 44850 | 247 |
| 525 | 20240104 | 115300 | 7731031800 | 44900 | 44900 | 44900 | 44850 | 174 |
| 526 | 20240104 | 115200 | 7723223950 | 44850 | 44800 | 44850 | 44750 | 667 |
| 527 | 20240104 | 115100 | 7693316450 | 44850 | 44750 | 44850 | 44750 | 29 |
| 528 | 20240104 | 115000 | 7692017300 | 44800 | 44750 | 44850 | 44750 | 131 |
| 529 | 20240104 | 114900 | 7686150100 | 44750 | 44800 | 44800 | 44750 | 629 |
| 530 | 20240104 | 114800 | 7657995850 | 44800 | 44800 | 44850 | 44800 | 303 |
| 531 | 20240104 | 114700 | 7644420200 | 44800 | 44800 | 44850 | 44800 | 189 |
| 532 | 20240104 | 114600 | 7635951100 | 44800 | 44850 | 44850 | 44800 | 259 |
| 533 | 20240104 | 114500 | 7624346950 | 44850 | 44800 | 44850 | 44800 | 217 |
| 534 | 20240104 | 114400 | 7614621200 | 44800 | 44800 | 44850 | 44800 | 124 |
| 535 | 20240104 | 114300 | 7609063450 | 44800 | 44850 | 44850 | 44800 | 149 |
| 536 | 20240104 | 114200 | 7602388050 | 44800 | 44800 | 44800 | 44750 | 292 |
| 537 | 20240104 | 114100 | 7589308100 | 44750 | 44800 | 44800 | 44750 | 1238 |
| 538 | 20240104 | 114000 | 7533861950 | 44850 | 44800 | 44850 | 44800 | 88 |
| 539 | 20240104 | 113900 | 7529916000 | 44850 | 44900 | 44900 | 44800 | 1938 |
| 540 | 20240104 | 113800 | 7443038850 | 44900 | 44900 | 44900 | 44850 | 267 |
| 541 | 20240104 | 113700 | 7431060050 | 44850 | 44900 | 44900 | 44850 | 440 |
| 542 | 20240104 | 113600 | 7411323800 | 44900 | 44900 | 44950 | 44850 | 251 |
| 543 | 20240104 | 113500 | 7400056000 | 44950 | 44900 | 44950 | 44900 | 117 |
| 544 | 20240104 | 113400 | 7394800250 | 44850 | 44950 | 44950 | 44850 | 1035 |
| 545 | 20240104 | 113300 | 7348327950 | 44950 | 44950 | 45000 | 44900 | 964 |
| 546 | 20240104 | 113200 | 7305000750 | 45000 | 45000 | 45000 | 44950 | 297 |
| 547 | 20240104 | 113100 | 7291639250 | 45000 | 45000 | 45050 | 44950 | 267 |
| 548 | 20240104 | 113000 | 7279626100 | 45000 | 45000 | 45050 | 45000 | 357 |
| 549 | 20240104 | 112900 | 7263560450 | 45000 | 45050 | 45050 | 45000 | 75 |
| 550 | 20240104 | 112800 | 7260183250 | 45050 | 45050 | 45050 | 45000 | 84 |
| 551 | 20240104 | 112700 | 7256400900 | 45000 | 45050 | 45050 | 45000 | 132 |
| 552 | 20240104 | 112600 | 7250458750 | 45050 | 45050 | 45050 | 45000 | 82 |
| 553 | 20240104 | 112500 | 7246766400 | 45050 | 45000 | 45050 | 45000 | 164 |
| 554 | 20240104 | 112400 | 7239385250 | 45000 | 45050 | 45050 | 45000 | 224 |
| 555 | 20240104 | 112300 | 7229301300 | 45050 | 45050 | 45050 | 45000 | 665 |
| 556 | 20240104 | 112200 | 7199348550 | 45050 | 45100 | 45100 | 45000 | 453 |
| 557 | 20240104 | 112100 | 7178944550 | 45100 | 45050 | 45100 | 45050 | 1131 |
| 558 | 20240104 | 112000 | 7127977350 | 45000 | 44950 | 45050 | 44950 | 594 |
| 559 | 20240104 | 111900 | 7101254400 | 44950 | 44950 | 45000 | 44950 | 244 |
| 560 | 20240104 | 111800 | 7090279550 | 45000 | 44950 | 45000 | 44950 | 166 |
| 561 | 20240104 | 111700 | 7082816300 | 44950 | 44900 | 45000 | 44850 | 874 |
| 562 | 20240104 | 111600 | 7043566400 | 44850 | 44900 | 44950 | 44850 | 443 |
| 563 | 20240104 | 111500 | 7023688000 | 44900 | 44900 | 44900 | 44850 | 545 |
| 564 | 20240104 | 111400 | 6999235700 | 44900 | 44900 | 44900 | 44800 | 715 |
| 565 | 20240104 | 111300 | 6967179450 | 44900 | 44850 | 44900 | 44850 | 306 |
| 566 | 20240104 | 111200 | 6953450050 | 44850 | 44900 | 44900 | 44800 | 411 |
| 567 | 20240104 | 111100 | 6935015200 | 44850 | 44900 | 44900 | 44800 | 1120 |
| 568 | 20240104 | 111000 | 6884787600 | 44900 | 44950 | 44950 | 44900 | 306 |
| 569 | 20240104 | 110900 | 6871046000 | 44850 | 44950 | 44950 | 44850 | 2398 |
| 570 | 20240104 | 110800 | 6763368350 | 44950 | 44950 | 44950 | 44900 | 303 |
| 571 | 20240104 | 110700 | 6749757050 | 44900 | 45100 | 45100 | 44900 | 1705 |
| 572 | 20240104 | 110600 | 6673125150 | 45000 | 44950 | 45050 | 44950 | 888 |
| 573 | 20240104 | 110500 | 6633164250 | 45000 | 45050 | 45050 | 44950 | 451 |
| 574 | 20240104 | 110400 | 6612877850 | 45000 | 45000 | 45050 | 45000 | 438 |
| 575 | 20240104 | 110300 | 6593158450 | 45050 | 45100 | 45100 | 45000 | 276 |
| 576 | 20240104 | 110200 | 6580726050 | 45100 | 45050 | 45100 | 45050 | 449 |
| 577 | 20240104 | 110100 | 6560487600 | 45050 | 45000 | 45150 | 44950 | 815 |
| 578 | 20240104 | 110000 | 6523778600 | 45000 | 44950 | 45000 | 44900 | 721 |
| 579 | 20240104 | 105900 | 6491384700 | 44950 | 45000 | 45000 | 44850 | 3333 |
| 580 | 20240104 | 105800 | 6341590050 | 45000 | 44950 | 45000 | 44950 | 93 |
| 581 | 20240104 | 105700 | 6337408150 | 44950 | 44950 | 45000 | 44950 | 256 |
| 582 | 20240104 | 105600 | 6325899100 | 44950 | 44950 | 45000 | 44950 | 358 |
| 583 | 20240104 | 105500 | 6309804900 | 45000 | 45000 | 45000 | 44950 | 1411 |
| 584 | 20240104 | 105400 | 6246347700 | 45000 | 45000 | 45000 | 44950 | 922 |
| 585 | 20240104 | 105300 | 6204881250 | 44950 | 45000 | 45050 | 44950 | 2735 |
| 586 | 20240104 | 105200 | 6081821550 | 45050 | 45150 | 45200 | 45000 | 6218 |
| 587 | 20240104 | 105100 | 5801561900 | 45150 | 45150 | 45200 | 45150 | 1577 |
| 588 | 20240104 | 105000 | 5730357950 | 45150 | 45250 | 45300 | 45150 | 2490 |
| 589 | 20240104 | 104900 | 5617770800 | 45250 | 45350 | 45350 | 45250 | 5426 |
| 590 | 20240104 | 104800 | 5372027350 | 45350 | 45350 | 45400 | 45300 | 461 |
| 591 | 20240104 | 104700 | 5351120250 | 45350 | 45350 | 45350 | 45300 | 458 |
| 592 | 20240104 | 104600 | 5330356700 | 45300 | 45450 | 45450 | 45300 | 6205 |
| 593 | 20240104 | 104500 | 5048820050 | 45450 | 45500 | 45500 | 45450 | 703 |
| 594 | 20240104 | 104400 | 5016866550 | 45450 | 45500 | 45500 | 45450 | 632 |
| 595 | 20240104 | 104300 | 4988124350 | 45450 | 45500 | 45550 | 45450 | 389 |
| 596 | 20240104 | 104200 | 4970426950 | 45550 | 45450 | 45550 | 45450 | 218 |
| 597 | 20240104 | 104100 | 4960512700 | 45450 | 45500 | 45550 | 45450 | 2013 |
| 598 | 20240104 | 104000 | 4868923850 | 45550 | 45600 | 45600 | 45500 | 328 |
| 599 | 20240104 | 103900 | 4853987400 | 45600 | 45600 | 45650 | 45550 | 2102 |
| 600 | 20240104 | 103800 | 4758180000 | 45600 | 45650 | 45650 | 45600 | 108 |
| 601 | 20240104 | 103700 | 4753251900 | 45650 | 45600 | 45650 | 45550 | 206 |
| 602 | 20240104 | 103600 | 4743854050 | 45600 | 45600 | 45700 | 45550 | 217 |
| 603 | 20240104 | 103500 | 4733961550 | 45600 | 45600 | 45600 | 45550 | 41 |
| 604 | 20240104 | 103400 | 4732093300 | 45550 | 45600 | 45600 | 45550 | 106 |
| 605 | 20240104 | 103300 | 4727260900 | 45650 | 45650 | 45650 | 45600 | 55 |
| 606 | 20240104 | 103200 | 4724752300 | 45650 | 45600 | 45650 | 45550 | 99 |
| 607 | 20240104 | 103100 | 4720237400 | 45600 | 45650 | 45650 | 45600 | 124 |
| 608 | 20240104 | 103000 | 4714581100 | 45600 | 45600 | 45600 | 45550 | 194 |
| 609 | 20240104 | 102900 | 4705737550 | 45600 | 45600 | 45600 | 45550 | 63 |
| 610 | 20240104 | 102800 | 4702865000 | 45550 | 45600 | 45600 | 45550 | 168 |
| 611 | 20240104 | 102700 | 4695209750 | 45600 | 45600 | 45600 | 45550 | 71 |
| 612 | 20240104 | 102600 | 4691972950 | 45600 | 45500 | 45600 | 45500 | 2209 |
| 613 | 20240104 | 102500 | 4591352700 | 45550 | 45500 | 45550 | 45500 | 187 |
| 614 | 20240104 | 102400 | 4582839100 | 45550 | 45600 | 45600 | 45500 | 1415 |
| 615 | 20240104 | 102300 | 4518389500 | 45600 | 45500 | 45600 | 45500 | 456 |
| 616 | 20240104 | 102200 | 4497621300 | 45550 | 45600 | 45600 | 45500 | 129 |
| 617 | 20240104 | 102100 | 4491745700 | 45600 | 45600 | 45600 | 45500 | 166 |
| 618 | 20240104 | 102000 | 4484188050 | 45500 | 45550 | 45600 | 45500 | 79 |
| 619 | 20240104 | 101900 | 4480588700 | 45500 | 45600 | 45600 | 45500 | 319 |
| 620 | 20240104 | 101800 | 4466070100 | 45550 | 45550 | 45600 | 45500 | 355 |
| 621 | 20240104 | 101700 | 4449893950 | 45550 | 45500 | 45550 | 45500 | 157 |
| 622 | 20240104 | 101600 | 4442749550 | 45550 | 45550 | 45600 | 45550 | 358 |
| 623 | 20240104 | 101500 | 4426440500 | 45550 | 45600 | 45600 | 45500 | 303 |
| 624 | 20240104 | 101400 | 4412638100 | 45600 | 45600 | 45600 | 45550 | 393 |
| 625 | 20240104 | 101300 | 4394732750 | 45600 | 45700 | 45700 | 45550 | 1352 |
| 626 | 20240104 | 101200 | 4333105800 | 45650 | 45700 | 45700 | 45650 | 160 |
| 627 | 20240104 | 101100 | 4325798050 | 45650 | 45650 | 45700 | 45650 | 1147 |
| 628 | 20240104 | 101000 | 4273409000 | 45650 | 45650 | 45650 | 45600 | 68 |
| 629 | 20240104 | 100900 | 4270306150 | 45650 | 45600 | 45650 | 45550 | 292 |
| 630 | 20240104 | 100800 | 4256995800 | 45600 | 45600 | 45650 | 45550 | 95 |
| 631 | 20240104 | 100700 | 4252665050 | 45550 | 45600 | 45650 | 45550 | 78 |
| 632 | 20240104 | 100600 | 4249107450 | 45650 | 45500 | 45650 | 45500 | 821 |
| 633 | 20240104 | 100500 | 4211718650 | 45550 | 45500 | 45550 | 45450 | 584 |
| 634 | 20240104 | 100400 | 4185143150 | 45500 | 45450 | 45550 | 45450 | 114 |
| 635 | 20240104 | 100300 | 4179959450 | 45450 | 45400 | 45500 | 45400 | 562 |
| 636 | 20240104 | 100200 | 4154419900 | 45400 | 45450 | 45500 | 45400 | 831 |
| 637 | 20240104 | 100100 | 4116650150 | 45500 | 45450 | 45550 | 45450 | 951 |
| 638 | 20240104 | 100000 | 4073425650 | 45500 | 45550 | 45550 | 45450 | 2669 |
| 639 | 20240104 | 095900 | 3952013950 | 45500 | 45600 | 45650 | 45500 | 2014 |
| 640 | 20240104 | 095800 | 3860317800 | 45550 | 45550 | 45600 | 45550 | 1828 |
| 641 | 20240104 | 095700 | 3777050050 | 45550 | 45650 | 45650 | 45550 | 405 |
| 642 | 20240104 | 095600 | 3758590100 | 45600 | 45600 | 45650 | 45600 | 412 |
| 643 | 20240104 | 095500 | 3739799550 | 45600 | 45650 | 45700 | 45600 | 329 |
| 644 | 20240104 | 095400 | 3724787750 | 45600 | 45600 | 45700 | 45600 | 250 |
| 645 | 20240104 | 095300 | 3713378900 | 45600 | 45550 | 45650 | 45550 | 592 |
| 646 | 20240104 | 095200 | 3686387850 | 45600 | 45650 | 45800 | 45600 | 1512 |
| 647 | 20240104 | 095100 | 3617390050 | 45650 | 45850 | 45850 | 45650 | 718 |
| 648 | 20240104 | 095000 | 3584585200 | 45700 | 45700 | 45800 | 45700 | 239 |
| 649 | 20240104 | 094900 | 3573649700 | 45750 | 45750 | 45850 | 45750 | 514 |
| 650 | 20240104 | 094800 | 3550130450 | 45750 | 45700 | 45900 | 45700 | 196 |
| 651 | 20240104 | 094700 | 3541157100 | 45800 | 45700 | 45900 | 45700 | 434 |
| 652 | 20240104 | 094600 | 3521290450 | 45750 | 45750 | 45800 | 45750 | 169 |
| 653 | 20240104 | 094500 | 3513556000 | 45800 | 45800 | 45900 | 45750 | 1097 |
| 654 | 20240104 | 094400 | 3463332550 | 45900 | 45850 | 45950 | 45850 | 1980 |
| 655 | 20240104 | 094300 | 3372497550 | 45800 | 45800 | 45850 | 45750 | 590 |
| 656 | 20240104 | 094200 | 3345475500 | 45850 | 45900 | 45900 | 45850 | 440 |
| 657 | 20240104 | 094100 | 3325286250 | 45950 | 45850 | 45950 | 45800 | 229 |
| 658 | 20240104 | 094000 | 3314781200 | 45850 | 46000 | 46050 | 45850 | 1012 |
| 659 | 20240104 | 093900 | 3268235950 | 46000 | 45800 | 46000 | 45700 | 2201 |
| 660 | 20240104 | 093800 | 3167083900 | 45800 | 45850 | 45900 | 45750 | 263 |
| 661 | 20240104 | 093700 | 3155037600 | 45900 | 45750 | 45900 | 45600 | 2624 |
| 662 | 20240104 | 093600 | 3034819400 | 45750 | 45600 | 45800 | 45600 | 1818 |
| 663 | 20240104 | 093500 | 2951825350 | 45600 | 45500 | 45600 | 45500 | 1243 |
| 664 | 20240104 | 093400 | 2895204750 | 45500 | 45500 | 45550 | 45500 | 34 |
| 665 | 20240104 | 093300 | 2893656300 | 45550 | 45450 | 45550 | 45450 | 283 |
| 666 | 20240104 | 093200 | 2880782600 | 45550 | 45500 | 45550 | 45400 | 3609 |
| 667 | 20240104 | 093100 | 2716646800 | 45500 | 45550 | 45550 | 45450 | 1185 |
| 668 | 20240104 | 093000 | 2662728250 | 45550 | 45550 | 45600 | 45550 | 279 |
| 669 | 20240104 | 092900 | 2650017550 | 45600 | 45600 | 45600 | 45500 | 651 |
| 670 | 20240104 | 092800 | 2620348350 | 45550 | 45450 | 45600 | 45450 | 537 |
| 671 | 20240104 | 092700 | 2595910000 | 45500 | 45550 | 45550 | 45450 | 1371 |
| 672 | 20240104 | 092600 | 2533535000 | 45600 | 45600 | 45650 | 45600 | 712 |
| 673 | 20240104 | 092500 | 2501064800 | 45600 | 45600 | 45650 | 45600 | 190 |
| 674 | 20240104 | 092400 | 2492399700 | 45650 | 45650 | 45650 | 45600 | 460 |
| 675 | 20240104 | 092300 | 2471410450 | 45700 | 45650 | 45700 | 45650 | 331 |
| 676 | 20240104 | 092200 | 2456297600 | 45650 | 45550 | 45700 | 45500 | 2553 |
| 677 | 20240104 | 092100 | 2340110650 | 45500 | 45600 | 45600 | 45500 | 3219 |
| 678 | 20240104 | 092000 | 2193577700 | 45600 | 45600 | 45650 | 45550 | 955 |
| 679 | 20240104 | 091900 | 2150028050 | 45650 | 45800 | 45800 | 45650 | 2179 |
| 680 | 20240104 | 091800 | 2050425800 | 45850 | 45750 | 45850 | 45750 | 662 |
| 681 | 20240104 | 091700 | 2020118100 | 45750 | 45700 | 45750 | 45700 | 680 |
| 682 | 20240104 | 091600 | 1989033800 | 45700 | 45700 | 45700 | 45650 | 276 |
| 683 | 20240104 | 091500 | 1976422250 | 45700 | 45650 | 45700 | 45650 | 391 |
| 684 | 20240104 | 091400 | 1958562550 | 45650 | 45650 | 45700 | 45600 | 471 |
| 685 | 20240104 | 091300 | 1937064300 | 45650 | 45550 | 45750 | 45550 | 583 |
| 686 | 20240104 | 091200 | 1910445400 | 45550 | 45600 | 45700 | 45450 | 969 |
| 687 | 20240104 | 091100 | 1866359150 | 45500 | 45700 | 45850 | 45500 | 7702 |
| 688 | 20240104 | 091000 | 1515423400 | 45700 | 45850 | 45900 | 45700 | 822 |
| 689 | 20240104 | 090900 | 1477773550 | 45800 | 45800 | 45900 | 45700 | 880 |
| 690 | 20240104 | 090800 | 1437426600 | 45850 | 45650 | 45950 | 45600 | 2207 |
| 691 | 20240104 | 090700 | 1336532450 | 45650 | 45600 | 45750 | 45500 | 1971 |
| 692 | 20240104 | 090600 | 1246638200 | 45650 | 46100 | 46100 | 45500 | 9989 |
| 693 | 20240104 | 090500 | 788711800 | 46100 | 46350 | 46400 | 46100 | 1761 |
| 694 | 20240104 | 090400 | 707297550 | 46400 | 46450 | 46600 | 46400 | 1555 |
| 695 | 20240104 | 090300 | 635094550 | 46400 | 46550 | 46650 | 46400 | 2548 |
| 696 | 20240104 | 090200 | 516692050 | 46550 | 46800 | 46850 | 46500 | 1045 |
| 697 | 20240104 | 090100 | 467904500 | 46500 | 46700 | 46850 | 46500 | 2804 |
| 698 | 20240104 | 090000 | 336905950 | 46700 | 46550 | 46850 | 46400 | 7032 |