36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 201000 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 9780 |
| 3 | 20240103 | 200900 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 4 | 20240103 | 200800 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 5 | 20240103 | 200700 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 6 | 20240103 | 200600 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 7 | 20240103 | 200500 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 8 | 20240103 | 200400 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 9 | 20240103 | 200300 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 10 | 20240103 | 200200 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 11 | 20240103 | 200100 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 12 | 20240103 | 200000 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 13 | 20240103 | 195900 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 14 | 20240103 | 195800 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 15 | 20240103 | 195700 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 16 | 20240103 | 195600 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 17 | 20240103 | 195500 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 18 | 20240103 | 195400 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 19 | 20240103 | 195300 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 20 | 20240103 | 195200 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 21 | 20240103 | 195100 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 22 | 20240103 | 195000 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 23 | 20240103 | 194900 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 24 | 20240103 | 194800 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 25 | 20240103 | 194700 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 26 | 20240103 | 194600 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 27 | 20240103 | 194500 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 28 | 20240103 | 194400 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 29 | 20240103 | 194300 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 30 | 20240103 | 194200 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 31 | 20240103 | 194100 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 32 | 20240103 | 194000 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 9780 |
| 33 | 20240103 | 193900 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 34 | 20240103 | 193800 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 35 | 20240103 | 193700 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 36 | 20240103 | 193600 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 37 | 20240103 | 193500 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 38 | 20240103 | 193400 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 39 | 20240103 | 193300 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 40 | 20240103 | 193200 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 41 | 20240103 | 193100 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 42 | 20240103 | 193000 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 43 | 20240103 | 192900 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 44 | 20240103 | 192800 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 45 | 20240103 | 192700 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 46 | 20240103 | 192600 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 47 | 20240103 | 192500 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 48 | 20240103 | 192400 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 49 | 20240103 | 192300 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 50 | 20240103 | 192200 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 51 | 20240103 | 192100 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 52 | 20240103 | 192000 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 53 | 20240103 | 191900 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 54 | 20240103 | 191800 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 55 | 20240103 | 191700 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 56 | 20240103 | 191600 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 57 | 20240103 | 191500 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 58 | 20240103 | 191400 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 59 | 20240103 | 191300 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 60 | 20240103 | 191200 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 61 | 20240103 | 191100 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 62 | 20240103 | 191000 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 9780 |
| 63 | 20240103 | 190900 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 64 | 20240103 | 190800 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 65 | 20240103 | 190700 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 66 | 20240103 | 190600 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 67 | 20240103 | 190500 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 68 | 20240103 | 190400 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 69 | 20240103 | 190300 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 70 | 20240103 | 190200 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 71 | 20240103 | 190100 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 72 | 20240103 | 190000 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 73 | 20240103 | 185900 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 74 | 20240103 | 185800 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 75 | 20240103 | 185700 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 76 | 20240103 | 185600 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 77 | 20240103 | 185500 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 78 | 20240103 | 185400 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 79 | 20240103 | 185300 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 80 | 20240103 | 185200 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 81 | 20240103 | 185100 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 82 | 20240103 | 185000 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 83 | 20240103 | 184900 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 84 | 20240103 | 184800 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 85 | 20240103 | 184700 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 86 | 20240103 | 184600 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 87 | 20240103 | 184500 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 88 | 20240103 | 184400 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 89 | 20240103 | 184300 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 90 | 20240103 | 184200 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 91 | 20240103 | 184100 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 92 | 20240103 | 184000 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 9780 |
| 93 | 20240103 | 183900 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 94 | 20240103 | 183800 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 95 | 20240103 | 183700 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 96 | 20240103 | 183600 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 97 | 20240103 | 183500 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 98 | 20240103 | 183400 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 99 | 20240103 | 183300 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 100 | 20240103 | 183200 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 101 | 20240103 | 183100 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 102 | 20240103 | 183000 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 103 | 20240103 | 182900 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 104 | 20240103 | 182800 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 105 | 20240103 | 182700 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 106 | 20240103 | 182600 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 107 | 20240103 | 182500 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 108 | 20240103 | 182400 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 109 | 20240103 | 182300 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 110 | 20240103 | 182200 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 111 | 20240103 | 182100 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 112 | 20240103 | 182000 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 113 | 20240103 | 181900 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 114 | 20240103 | 181800 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 115 | 20240103 | 181700 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 116 | 20240103 | 181600 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 117 | 20240103 | 181500 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 118 | 20240103 | 181400 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 119 | 20240103 | 181300 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 120 | 20240103 | 181200 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 121 | 20240103 | 181100 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 122 | 20240103 | 181000 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 9780 |
| 123 | 20240103 | 180900 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 124 | 20240103 | 180800 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 125 | 20240103 | 180700 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 126 | 20240103 | 180600 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 127 | 20240103 | 180500 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 128 | 20240103 | 180400 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 129 | 20240103 | 180300 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 130 | 20240103 | 180200 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 131 | 20240103 | 180100 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 132 | 20240103 | 180000 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 133 | 20240103 | 175900 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 134 | 20240103 | 175800 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 135 | 20240103 | 175700 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 136 | 20240103 | 175600 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 137 | 20240103 | 175500 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 138 | 20240103 | 175400 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 139 | 20240103 | 175300 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 140 | 20240103 | 175200 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 141 | 20240103 | 175100 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 142 | 20240103 | 175000 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 143 | 20240103 | 174900 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 144 | 20240103 | 174800 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 145 | 20240103 | 174700 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 146 | 20240103 | 174600 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 147 | 20240103 | 174500 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 148 | 20240103 | 174400 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 149 | 20240103 | 174300 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 150 | 20240103 | 174200 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 151 | 20240103 | 174100 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 152 | 20240103 | 174000 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 9780 |
| 153 | 20240103 | 173900 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 154 | 20240103 | 173800 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 155 | 20240103 | 173700 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 156 | 20240103 | 173600 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 157 | 20240103 | 173500 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 158 | 20240103 | 173400 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 159 | 20240103 | 173300 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 160 | 20240103 | 173200 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 161 | 20240103 | 173100 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 162 | 20240103 | 173000 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 163 | 20240103 | 172900 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 164 | 20240103 | 172800 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 165 | 20240103 | 172700 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 166 | 20240103 | 172600 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 167 | 20240103 | 172500 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 168 | 20240103 | 172400 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 169 | 20240103 | 172300 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 170 | 20240103 | 172200 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 171 | 20240103 | 172100 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 172 | 20240103 | 172000 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 173 | 20240103 | 171900 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 174 | 20240103 | 171800 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 175 | 20240103 | 171700 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 176 | 20240103 | 171600 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 177 | 20240103 | 171500 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 178 | 20240103 | 171400 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 179 | 20240103 | 171300 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 180 | 20240103 | 171200 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 181 | 20240103 | 171100 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 182 | 20240103 | 171000 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 9780 |
| 183 | 20240103 | 170900 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 184 | 20240103 | 170800 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 185 | 20240103 | 170700 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 186 | 20240103 | 170600 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 187 | 20240103 | 170500 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 188 | 20240103 | 170400 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 189 | 20240103 | 170300 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 190 | 20240103 | 170200 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 191 | 20240103 | 170100 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 192 | 20240103 | 170000 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 193 | 20240103 | 165900 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 194 | 20240103 | 165800 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 195 | 20240103 | 165700 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 196 | 20240103 | 165600 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 197 | 20240103 | 165500 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 198 | 20240103 | 165400 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 199 | 20240103 | 165300 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 200 | 20240103 | 165200 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 201 | 20240103 | 165100 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 202 | 20240103 | 165000 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 203 | 20240103 | 164900 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 204 | 20240103 | 164800 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 205 | 20240103 | 164700 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 206 | 20240103 | 164600 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 207 | 20240103 | 164500 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 208 | 20240103 | 164400 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 209 | 20240103 | 164300 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 210 | 20240103 | 164200 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 211 | 20240103 | 164100 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 212 | 20240103 | 164000 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 9780 |
| 213 | 20240103 | 163900 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 214 | 20240103 | 163800 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 215 | 20240103 | 163700 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 216 | 20240103 | 163600 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 217 | 20240103 | 163500 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 218 | 20240103 | 163400 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 219 | 20240103 | 163300 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 220 | 20240103 | 163200 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 221 | 20240103 | 163100 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 222 | 20240103 | 163000 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 223 | 20240103 | 162900 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 224 | 20240103 | 162800 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 225 | 20240103 | 162700 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 226 | 20240103 | 162600 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 227 | 20240103 | 162500 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 228 | 20240103 | 162400 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 229 | 20240103 | 162300 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 230 | 20240103 | 162200 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 231 | 20240103 | 162100 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 232 | 20240103 | 162000 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 233 | 20240103 | 161900 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 234 | 20240103 | 161800 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 235 | 20240103 | 161700 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 236 | 20240103 | 161600 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 237 | 20240103 | 161500 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 238 | 20240103 | 161400 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 239 | 20240103 | 161300 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 240 | 20240103 | 161200 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 241 | 20240103 | 161100 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 242 | 20240103 | 161000 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 9780 |
| 243 | 20240103 | 160900 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 244 | 20240103 | 160800 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 245 | 20240103 | 160700 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 246 | 20240103 | 160600 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 247 | 20240103 | 160500 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 248 | 20240103 | 160400 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 249 | 20240103 | 160300 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 250 | 20240103 | 160200 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 251 | 20240103 | 160100 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 252 | 20240103 | 160000 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 253 | 20240103 | 155900 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 254 | 20240103 | 155800 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 255 | 20240103 | 155700 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 256 | 20240103 | 155600 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 257 | 20240103 | 155500 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 258 | 20240103 | 155400 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 259 | 20240103 | 155300 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 260 | 20240103 | 155200 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 261 | 20240103 | 155100 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 262 | 20240103 | 155000 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 263 | 20240103 | 154900 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 264 | 20240103 | 154800 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 265 | 20240103 | 154700 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 266 | 20240103 | 154600 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 267 | 20240103 | 154500 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 268 | 20240103 | 154400 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 269 | 20240103 | 154300 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 270 | 20240103 | 154200 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 271 | 20240103 | 154100 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 272 | 20240103 | 154000 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 9780 |
| 273 | 20240103 | 153900 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 274 | 20240103 | 153800 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 275 | 20240103 | 153700 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 276 | 20240103 | 153600 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 277 | 20240103 | 153500 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 278 | 20240103 | 153400 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 279 | 20240103 | 153300 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 280 | 20240103 | 153200 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 281 | 20240103 | 153100 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 282 | 20240103 | 153000 | 10386698750 | 46550 | 46550 | 46550 | 46550 | 9780 |
| 283 | 20240103 | 152900 | 9931439750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 284 | 20240103 | 152800 | 9931439750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 285 | 20240103 | 152700 | 9931439750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 286 | 20240103 | 152600 | 9931439750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 287 | 20240103 | 152500 | 9931439750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 288 | 20240103 | 152400 | 9931439750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 289 | 20240103 | 152300 | 9931439750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 290 | 20240103 | 152200 | 9931439750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 291 | 20240103 | 152100 | 9931439750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 292 | 20240103 | 152000 | 9931439750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 293 | 20240103 | 151900 | 9931439750 | 46550 | 46500 | 46550 | 46450 | 11601 |
| 294 | 20240103 | 151800 | 9391939450 | 46500 | 46250 | 46500 | 46250 | 6099 |
| 295 | 20240103 | 151700 | 9108593650 | 46250 | 46250 | 46250 | 46200 | 698 |
| 296 | 20240103 | 151600 | 9076311250 | 46250 | 46200 | 46250 | 46200 | 203 |
| 297 | 20240103 | 151500 | 9066924150 | 46200 | 46250 | 46250 | 46200 | 95 |
| 298 | 20240103 | 151400 | 9062533850 | 46250 | 46200 | 46250 | 46200 | 245 |
| 299 | 20240103 | 151300 | 9051212900 | 46200 | 46200 | 46250 | 46200 | 33 |
| 300 | 20240103 | 151200 | 9049686750 | 46200 | 46200 | 46200 | 46150 | 99 |
| 301 | 20240103 | 151100 | 9045113050 | 46150 | 46150 | 46200 | 46100 | 200 |
| 302 | 20240103 | 151000 | 9035885500 | 46150 | 46200 | 46250 | 46100 | 601 |
| 303 | 20240103 | 150900 | 9008162900 | 46200 | 46150 | 46250 | 46100 | 261 |
| 304 | 20240103 | 150800 | 8996102250 | 46150 | 46200 | 46200 | 46150 | 261 |
| 305 | 20240103 | 150700 | 8984053250 | 46200 | 46250 | 46300 | 46150 | 809 |
| 306 | 20240103 | 150600 | 8946677250 | 46200 | 46200 | 46200 | 46150 | 645 |
| 307 | 20240103 | 150500 | 8916879250 | 46150 | 46150 | 46200 | 46150 | 119 |
| 308 | 20240103 | 150400 | 8911386850 | 46100 | 46150 | 46150 | 46100 | 335 |
| 309 | 20240103 | 150300 | 8895930900 | 46100 | 46150 | 46200 | 46100 | 831 |
| 310 | 20240103 | 150200 | 8857582750 | 46150 | 46150 | 46200 | 46150 | 63 |
| 311 | 20240103 | 150100 | 8854674750 | 46200 | 46200 | 46200 | 46200 | 84 |
| 312 | 20240103 | 150000 | 8850793950 | 46200 | 46250 | 46250 | 46150 | 319 |
| 313 | 20240103 | 145900 | 8836042650 | 46250 | 46200 | 46300 | 46150 | 1616 |
| 314 | 20240103 | 145800 | 8761346850 | 46150 | 46200 | 46200 | 46150 | 398 |
| 315 | 20240103 | 145700 | 8742959300 | 46150 | 46000 | 46150 | 46000 | 2406 |
| 316 | 20240103 | 145600 | 8631983650 | 46100 | 46050 | 46100 | 46000 | 1012 |
| 317 | 20240103 | 145500 | 8585423450 | 46050 | 46100 | 46100 | 46050 | 441 |
| 318 | 20240103 | 145400 | 8565114350 | 46050 | 46050 | 46100 | 46050 | 108 |
| 319 | 20240103 | 145300 | 8560140050 | 46050 | 46050 | 46100 | 46000 | 1582 |
| 320 | 20240103 | 145200 | 8487275450 | 46050 | 46200 | 46200 | 46050 | 1559 |
| 321 | 20240103 | 145100 | 8415403550 | 46200 | 46200 | 46200 | 46150 | 73 |
| 322 | 20240103 | 145000 | 8412033050 | 46150 | 46200 | 46200 | 46150 | 11 |
| 323 | 20240103 | 144900 | 8411525350 | 46200 | 46150 | 46200 | 46100 | 650 |
| 324 | 20240103 | 144800 | 8381527850 | 46150 | 46000 | 46150 | 46000 | 363 |
| 325 | 20240103 | 144700 | 8364794550 | 46000 | 46050 | 46100 | 46000 | 2509 |
| 326 | 20240103 | 144600 | 8249307050 | 46100 | 46100 | 46100 | 46050 | 71 |
| 327 | 20240103 | 144500 | 8246036200 | 46050 | 46150 | 46150 | 46050 | 373 |
| 328 | 20240103 | 144400 | 8228844950 | 46100 | 46100 | 46100 | 46050 | 428 |
| 329 | 20240103 | 144300 | 8209114200 | 46050 | 46150 | 46150 | 46050 | 1290 |
| 330 | 20240103 | 144200 | 8149618400 | 46150 | 46250 | 46250 | 46150 | 607 |
| 331 | 20240103 | 144100 | 8121576800 | 46250 | 46150 | 46250 | 46150 | 1051 |
| 332 | 20240103 | 144000 | 8072994400 | 46150 | 46250 | 46250 | 46100 | 1677 |
| 333 | 20240103 | 143900 | 7995548350 | 46200 | 46250 | 46400 | 46150 | 1752 |
| 334 | 20240103 | 143800 | 7914605300 | 46400 | 46350 | 46400 | 46250 | 3506 |
| 335 | 20240103 | 143700 | 7752327100 | 46400 | 46400 | 46400 | 46350 | 223 |
| 336 | 20240103 | 143600 | 7741980000 | 46400 | 46450 | 46500 | 46350 | 738 |
| 337 | 20240103 | 143500 | 7707693750 | 46450 | 46400 | 46450 | 46350 | 703 |
| 338 | 20240103 | 143400 | 7675066650 | 46400 | 46450 | 46450 | 46400 | 288 |
| 339 | 20240103 | 143300 | 7661702850 | 46400 | 46450 | 46450 | 46400 | 185 |
| 340 | 20240103 | 143200 | 7653114650 | 46450 | 46450 | 46500 | 46450 | 287 |
| 341 | 20240103 | 143100 | 7639783350 | 46450 | 46500 | 46500 | 46450 | 302 |
| 342 | 20240103 | 143000 | 7625752650 | 46450 | 46450 | 46450 | 46450 | 260 |
| 343 | 20240103 | 142900 | 7613675650 | 46450 | 46450 | 46500 | 46450 | 2390 |
| 344 | 20240103 | 142800 | 7502643800 | 46450 | 46400 | 46450 | 46400 | 846 |
| 345 | 20240103 | 142700 | 7463352550 | 46400 | 46350 | 46450 | 46350 | 1677 |
| 346 | 20240103 | 142600 | 7385535800 | 46400 | 46350 | 46400 | 46300 | 1278 |
| 347 | 20240103 | 142500 | 7326295500 | 46350 | 46350 | 46350 | 46300 | 308 |
| 348 | 20240103 | 142400 | 7312021400 | 46300 | 46350 | 46350 | 46300 | 28 |
| 349 | 20240103 | 142300 | 7310723900 | 46350 | 46300 | 46350 | 46300 | 469 |
| 350 | 20240103 | 142200 | 7288993850 | 46300 | 46300 | 46350 | 46250 | 264 |
| 351 | 20240103 | 142100 | 7276770650 | 46300 | 46300 | 46300 | 46250 | 816 |
| 352 | 20240103 | 142000 | 7238993150 | 46300 | 46250 | 46300 | 46250 | 374 |
| 353 | 20240103 | 141900 | 7221679100 | 46250 | 46250 | 46250 | 46150 | 533 |
| 354 | 20240103 | 141800 | 7197056600 | 46250 | 46150 | 46250 | 46150 | 48 |
| 355 | 20240103 | 141700 | 7194838050 | 46150 | 46200 | 46250 | 46150 | 726 |
| 356 | 20240103 | 141600 | 7161310850 | 46200 | 46200 | 46250 | 46200 | 625 |
| 357 | 20240103 | 141500 | 7132416250 | 46250 | 46200 | 46250 | 46150 | 283 |
| 358 | 20240103 | 141400 | 7119334550 | 46200 | 46200 | 46200 | 46150 | 59 |
| 359 | 20240103 | 141300 | 7116608800 | 46150 | 46200 | 46250 | 46150 | 613 |
| 360 | 20240103 | 141200 | 7088290550 | 46200 | 46200 | 46250 | 46200 | 139 |
| 361 | 20240103 | 141100 | 7081862500 | 46250 | 46250 | 46250 | 46200 | 3 |
| 362 | 20240103 | 141000 | 7081723800 | 46200 | 46200 | 46200 | 46200 | 159 |
| 363 | 20240103 | 140900 | 7074378000 | 46200 | 46150 | 46250 | 46150 | 193 |
| 364 | 20240103 | 140800 | 7065462300 | 46150 | 46200 | 46200 | 46150 | 46 |
| 365 | 20240103 | 140700 | 7063337150 | 46150 | 46250 | 46300 | 46150 | 98 |
| 366 | 20240103 | 140600 | 7058805950 | 46250 | 46250 | 46300 | 46150 | 385 |
| 367 | 20240103 | 140500 | 7040994300 | 46250 | 46150 | 46250 | 46100 | 214 |
| 368 | 20240103 | 140400 | 7031109400 | 46100 | 46250 | 46250 | 46100 | 468 |
| 369 | 20240103 | 140300 | 7009510500 | 46200 | 46200 | 46200 | 46150 | 118 |
| 370 | 20240103 | 140200 | 7004059250 | 46200 | 46200 | 46250 | 46150 | 321 |
| 371 | 20240103 | 140100 | 6989231250 | 46200 | 46250 | 46250 | 46200 | 65 |
| 372 | 20240103 | 140000 | 6986226600 | 46250 | 46200 | 46250 | 46200 | 44 |
| 373 | 20240103 | 135900 | 6984192400 | 46200 | 46200 | 46250 | 46200 | 47 |
| 374 | 20240103 | 135800 | 6982020950 | 46200 | 46300 | 46300 | 46200 | 5 |
| 375 | 20240103 | 135700 | 6981789700 | 46250 | 46250 | 46250 | 46250 | 180 |
| 376 | 20240103 | 135600 | 6973464700 | 46200 | 46300 | 46300 | 46200 | 422 |
| 377 | 20240103 | 135500 | 6953934450 | 46300 | 46250 | 46300 | 46200 | 157 |
| 378 | 20240103 | 135400 | 6946668050 | 46200 | 46300 | 46300 | 46200 | 59 |
| 379 | 20240103 | 135300 | 6943938100 | 46300 | 46200 | 46300 | 46150 | 587 |
| 380 | 20240103 | 135200 | 6916822650 | 46250 | 46300 | 46300 | 46250 | 379 |
| 381 | 20240103 | 135100 | 6899293650 | 46300 | 46300 | 46300 | 46250 | 53 |
| 382 | 20240103 | 135000 | 6896841100 | 46250 | 46300 | 46350 | 46250 | 214 |
| 383 | 20240103 | 134900 | 6886932500 | 46300 | 46300 | 46350 | 46300 | 91 |
| 384 | 20240103 | 134800 | 6882718100 | 46350 | 46350 | 46400 | 46350 | 874 |
| 385 | 20240103 | 134700 | 6842208100 | 46400 | 46250 | 46400 | 46250 | 626 |
| 386 | 20240103 | 134600 | 6813192200 | 46300 | 46200 | 46300 | 46200 | 446 |
| 387 | 20240103 | 134500 | 6792549500 | 46200 | 46100 | 46200 | 46050 | 619 |
| 388 | 20240103 | 134400 | 6763995150 | 46050 | 46100 | 46100 | 46050 | 193 |
| 389 | 20240103 | 134300 | 6755104600 | 46100 | 46100 | 46150 | 46100 | 138 |
| 390 | 20240103 | 134200 | 6748742250 | 46100 | 46150 | 46150 | 46100 | 39 |
| 391 | 20240103 | 134100 | 6746943300 | 46150 | 46100 | 46150 | 46100 | 359 |
| 392 | 20240103 | 134000 | 6730392350 | 46100 | 46100 | 46150 | 46100 | 182 |
| 393 | 20240103 | 133900 | 6722000550 | 46100 | 46150 | 46150 | 46100 | 32 |
| 394 | 20240103 | 133800 | 6720524000 | 46150 | 46250 | 46250 | 46150 | 315 |
| 395 | 20240103 | 133700 | 6705961850 | 46250 | 46300 | 46300 | 46250 | 22 |
| 396 | 20240103 | 133600 | 6704943950 | 46300 | 46250 | 46300 | 46200 | 376 |
| 397 | 20240103 | 133500 | 6687551300 | 46250 | 46100 | 46250 | 46100 | 589 |
| 398 | 20240103 | 133400 | 6660359900 | 46100 | 46000 | 46100 | 46000 | 53 |
| 399 | 20240103 | 133300 | 6657916800 | 46100 | 46100 | 46100 | 46050 | 168 |
| 400 | 20240103 | 133200 | 6650172900 | 46000 | 46000 | 46100 | 46000 | 98 |
| 401 | 20240103 | 133100 | 6645662000 | 46100 | 46050 | 46100 | 46050 | 164 |
| 402 | 20240103 | 133000 | 6638109750 | 45950 | 46050 | 46050 | 45950 | 51 |
| 403 | 20240103 | 132900 | 6635763850 | 46050 | 46050 | 46050 | 46000 | 62 |
| 404 | 20240103 | 132800 | 6632911300 | 46050 | 46000 | 46050 | 46000 | 37 |
| 405 | 20240103 | 132700 | 6631209250 | 46000 | 46100 | 46100 | 46000 | 217 |
| 406 | 20240103 | 132600 | 6621224800 | 46100 | 46100 | 46100 | 46100 | 377 |
| 407 | 20240103 | 132500 | 6603845100 | 46100 | 46000 | 46100 | 46000 | 457 |
| 408 | 20240103 | 132400 | 6582815350 | 46050 | 46000 | 46050 | 46000 | 469 |
| 409 | 20240103 | 132300 | 6561232050 | 45950 | 46000 | 46000 | 45950 | 200 |
| 410 | 20240103 | 132200 | 6552032200 | 46050 | 46000 | 46050 | 46000 | 57 |
| 411 | 20240103 | 132100 | 6549410150 | 46000 | 46050 | 46050 | 46000 | 41 |
| 412 | 20240103 | 132000 | 6547523350 | 46050 | 46050 | 46050 | 46050 | 136 |
| 413 | 20240103 | 131900 | 6541260550 | 46050 | 46100 | 46100 | 46050 | 129 |
| 414 | 20240103 | 131800 | 6535316150 | 46100 | 46150 | 46150 | 46100 | 157 |
| 415 | 20240103 | 131700 | 6528078300 | 46150 | 46100 | 46150 | 46100 | 86 |
| 416 | 20240103 | 131600 | 6524113350 | 46150 | 46050 | 46150 | 46050 | 837 |
| 417 | 20240103 | 131500 | 6485551550 | 46050 | 46000 | 46050 | 46000 | 258 |
| 418 | 20240103 | 131400 | 6473676000 | 46050 | 46000 | 46050 | 46000 | 79 |
| 419 | 20240103 | 131300 | 6470041450 | 46050 | 46000 | 46050 | 46000 | 18 |
| 420 | 20240103 | 131200 | 6469212800 | 46000 | 46050 | 46050 | 45950 | 441 |
| 421 | 20240103 | 131100 | 6448913550 | 46050 | 46100 | 46100 | 46050 | 157 |
| 422 | 20240103 | 131000 | 6441679950 | 46050 | 46050 | 46050 | 46000 | 351 |
| 423 | 20240103 | 130900 | 6425518900 | 46050 | 46050 | 46050 | 46000 | 26 |
| 424 | 20240103 | 130800 | 6424322700 | 46050 | 46100 | 46100 | 46050 | 311 |
| 425 | 20240103 | 130700 | 6410000600 | 46050 | 46100 | 46100 | 46050 | 75 |
| 426 | 20240103 | 130600 | 6406543400 | 46100 | 46000 | 46100 | 46000 | 828 |
| 427 | 20240103 | 130500 | 6368419800 | 46000 | 45950 | 46000 | 45950 | 495 |
| 428 | 20240103 | 130400 | 6345668450 | 45900 | 45900 | 45900 | 45900 | 37 |
| 429 | 20240103 | 130300 | 6343970150 | 45900 | 45900 | 45950 | 45900 | 22 |
| 430 | 20240103 | 130200 | 6342960250 | 45950 | 45950 | 45950 | 45950 | 119 |
| 431 | 20240103 | 130100 | 6337492200 | 45900 | 45900 | 45950 | 45900 | 105 |
| 432 | 20240103 | 130000 | 6332668900 | 45900 | 45950 | 45950 | 45900 | 33 |
| 433 | 20240103 | 125900 | 6331152800 | 45850 | 45900 | 45900 | 45850 | 1068 |
| 434 | 20240103 | 125800 | 6282177850 | 45900 | 45900 | 45900 | 45900 | 37 |
| 435 | 20240103 | 125700 | 6280479550 | 45850 | 45850 | 45850 | 45800 | 1235 |
| 436 | 20240103 | 125600 | 6223855050 | 45850 | 45850 | 45950 | 45850 | 271 |
| 437 | 20240103 | 125500 | 6211410650 | 45850 | 45850 | 45850 | 45800 | 328 |
| 438 | 20240103 | 125400 | 6196371950 | 45850 | 45650 | 45850 | 45650 | 233 |
| 439 | 20240103 | 125300 | 6185711750 | 45650 | 45750 | 45850 | 45650 | 67 |
| 440 | 20240103 | 125200 | 6182652300 | 45650 | 45750 | 45900 | 45650 | 3080 |
| 441 | 20240103 | 125100 | 6041899950 | 45750 | 45950 | 45950 | 45750 | 1001 |
| 442 | 20240103 | 125000 | 5996057850 | 45950 | 45750 | 45950 | 45750 | 16 |
| 443 | 20240103 | 124900 | 5995323450 | 45750 | 45950 | 45950 | 45750 | 14 |
| 444 | 20240103 | 124800 | 5994680350 | 45950 | 45850 | 45950 | 45750 | 768 |
| 445 | 20240103 | 124700 | 5959520700 | 45950 | 45950 | 45950 | 45950 | 271 |
| 446 | 20240103 | 124600 | 5947068250 | 45800 | 45950 | 45950 | 45800 | 379 |
| 447 | 20240103 | 124500 | 5929653950 | 45950 | 45850 | 45950 | 45850 | 257 |
| 448 | 20240103 | 124400 | 5917853550 | 45850 | 45800 | 45850 | 45800 | 250 |
| 449 | 20240103 | 124300 | 5906403200 | 45750 | 45750 | 45800 | 45750 | 38 |
| 450 | 20240103 | 124200 | 5904664150 | 45800 | 45900 | 45900 | 45750 | 81 |
| 451 | 20240103 | 124100 | 5900955400 | 45900 | 45750 | 45950 | 45750 | 4 |
| 452 | 20240103 | 124000 | 5900772050 | 45950 | 45750 | 45950 | 45750 | 22 |
| 453 | 20240103 | 123900 | 5899763750 | 45700 | 46000 | 46000 | 45700 | 125 |
| 454 | 20240103 | 123800 | 5894044700 | 45750 | 46000 | 46000 | 45750 | 6 |
| 455 | 20240103 | 123700 | 5893769950 | 46000 | 46000 | 46000 | 45700 | 311 |
| 456 | 20240103 | 123600 | 5879553950 | 46000 | 45850 | 46000 | 45650 | 299 |
| 457 | 20240103 | 123500 | 5865820150 | 45850 | 45700 | 45850 | 45700 | 498 |
| 458 | 20240103 | 123400 | 5843041500 | 45700 | 45700 | 45700 | 45650 | 351 |
| 459 | 20240103 | 123300 | 5827015350 | 45700 | 45650 | 45750 | 45650 | 491 |
| 460 | 20240103 | 123200 | 5804582600 | 45650 | 45700 | 45700 | 45600 | 124 |
| 461 | 20240103 | 123100 | 5798922500 | 45600 | 45650 | 45650 | 45600 | 283 |
| 462 | 20240103 | 123000 | 5786003750 | 45650 | 45650 | 45650 | 45600 | 274 |
| 463 | 20240103 | 122900 | 5773505750 | 45650 | 45650 | 45700 | 45650 | 128 |
| 464 | 20240103 | 122800 | 5767662500 | 45700 | 45700 | 45700 | 45700 | 6 |
| 465 | 20240103 | 122700 | 5767388300 | 45700 | 45650 | 45700 | 45650 | 181 |
| 466 | 20240103 | 122600 | 5759125600 | 45700 | 45600 | 45700 | 45600 | 580 |
| 467 | 20240103 | 122500 | 5732651150 | 45600 | 45600 | 45600 | 45550 | 456 |
| 468 | 20240103 | 122400 | 5711857750 | 45600 | 45600 | 45600 | 45600 | 20 |
| 469 | 20240103 | 122300 | 5710945750 | 45650 | 45600 | 45650 | 45600 | 1902 |
| 470 | 20240103 | 122200 | 5624197200 | 45600 | 45600 | 45650 | 45600 | 344 |
| 471 | 20240103 | 122100 | 5608510700 | 45600 | 45600 | 45600 | 45600 | 914 |
| 472 | 20240103 | 122000 | 5566832300 | 45600 | 45600 | 45650 | 45600 | 1620 |
| 473 | 20240103 | 121900 | 5492959850 | 45600 | 45600 | 45650 | 45600 | 1624 |
| 474 | 20240103 | 121800 | 5418902650 | 45600 | 45700 | 45750 | 45600 | 854 |
| 475 | 20240103 | 121700 | 5379906600 | 45700 | 45750 | 45750 | 45700 | 1642 |
| 476 | 20240103 | 121600 | 5304839200 | 45850 | 45800 | 45850 | 45750 | 422 |
| 477 | 20240103 | 121500 | 5285510750 | 45800 | 45750 | 45800 | 45750 | 271 |
| 478 | 20240103 | 121400 | 5273101450 | 45750 | 45850 | 45850 | 45750 | 461 |
| 479 | 20240103 | 121300 | 5251987450 | 45850 | 45900 | 45900 | 45850 | 719 |
| 480 | 20240103 | 121200 | 5219020550 | 45900 | 45900 | 45900 | 45900 | 29 |
| 481 | 20240103 | 121100 | 5217689450 | 45850 | 45900 | 45900 | 45850 | 105 |
| 482 | 20240103 | 121000 | 5212875100 | 45900 | 45900 | 45900 | 45850 | 15 |
| 483 | 20240103 | 120900 | 5212187100 | 45900 | 45950 | 45950 | 45900 | 25 |
| 484 | 20240103 | 120800 | 5211039400 | 45950 | 45900 | 45950 | 45900 | 533 |
| 485 | 20240103 | 120700 | 5186574650 | 45950 | 45950 | 45950 | 45900 | 7 |
| 486 | 20240103 | 120600 | 5186253100 | 45950 | 45950 | 46000 | 45900 | 657 |
| 487 | 20240103 | 120500 | 5156062100 | 45950 | 45950 | 45950 | 45900 | 207 |
| 488 | 20240103 | 120400 | 5146550700 | 45950 | 45900 | 45950 | 45900 | 12 |
| 489 | 20240103 | 120300 | 5145999500 | 45950 | 45950 | 45950 | 45950 | 22 |
| 490 | 20240103 | 120200 | 5144988600 | 45950 | 45900 | 45950 | 45900 | 129 |
| 491 | 20240103 | 120100 | 5139061950 | 45900 | 45900 | 45950 | 45900 | 61 |
| 492 | 20240103 | 120000 | 5136260250 | 45950 | 45950 | 45950 | 45900 | 289 |
| 493 | 20240103 | 115900 | 5122987300 | 46000 | 46000 | 46000 | 46000 | 140 |
| 494 | 20240103 | 115800 | 5116547300 | 46000 | 46000 | 46050 | 46000 | 187 |
| 495 | 20240103 | 115700 | 5107945250 | 46000 | 46100 | 46100 | 46000 | 92 |
| 496 | 20240103 | 115600 | 5103710350 | 46000 | 46050 | 46100 | 46000 | 547 |
| 497 | 20240103 | 115500 | 5078507750 | 46050 | 45950 | 46050 | 45950 | 359 |
| 498 | 20240103 | 115400 | 5061991750 | 46000 | 45900 | 46000 | 45900 | 118 |
| 499 | 20240103 | 115300 | 5056574000 | 45900 | 46000 | 46000 | 45900 | 658 |
| 500 | 20240103 | 115200 | 5026338450 | 46000 | 46000 | 46000 | 46000 | 21 |
| 501 | 20240103 | 115100 | 5025372450 | 46000 | 45950 | 46000 | 45950 | 33 |
| 502 | 20240103 | 115000 | 5023855450 | 45950 | 45950 | 46000 | 45950 | 33 |
| 503 | 20240103 | 114900 | 5022338700 | 46000 | 45950 | 46000 | 45950 | 27 |
| 504 | 20240103 | 114800 | 5021097750 | 45950 | 45950 | 45950 | 45950 | 307 |
| 505 | 20240103 | 114700 | 5006991100 | 45950 | 45950 | 45950 | 45950 | 0 |
| 506 | 20240103 | 114600 | 5006991100 | 45950 | 46000 | 46000 | 45900 | 509 |
| 507 | 20240103 | 114500 | 4983594950 | 46000 | 45950 | 46000 | 45900 | 265 |
| 508 | 20240103 | 114400 | 4971416600 | 45950 | 45950 | 45950 | 45950 | 34 |
| 509 | 20240103 | 114300 | 4969854300 | 45950 | 45950 | 45950 | 45900 | 32 |
| 510 | 20240103 | 114200 | 4968384600 | 45950 | 45950 | 45950 | 45950 | 113 |
| 511 | 20240103 | 114100 | 4963192250 | 45950 | 45900 | 45950 | 45900 | 14 |
| 512 | 20240103 | 114000 | 4962549500 | 45900 | 45900 | 45900 | 45850 | 117 |
| 513 | 20240103 | 113900 | 4957183700 | 45900 | 45800 | 45900 | 45800 | 248 |
| 514 | 20240103 | 113800 | 4945812750 | 45900 | 45950 | 45950 | 45850 | 260 |
| 515 | 20240103 | 113700 | 4933876350 | 45950 | 45950 | 45950 | 45950 | 39 |
| 516 | 20240103 | 113600 | 4932084300 | 45950 | 45950 | 46000 | 45800 | 310 |
| 517 | 20240103 | 113500 | 4917827400 | 45950 | 45850 | 45950 | 45800 | 229 |
| 518 | 20240103 | 113400 | 4907318200 | 45800 | 45800 | 45850 | 45800 | 42 |
| 519 | 20240103 | 113300 | 4905394450 | 45850 | 45800 | 45850 | 45800 | 339 |
| 520 | 20240103 | 113200 | 4889868200 | 45800 | 45800 | 45850 | 45800 | 364 |
| 521 | 20240103 | 113100 | 4873196950 | 45800 | 45850 | 45900 | 45800 | 440 |
| 522 | 20240103 | 113000 | 4853029950 | 45900 | 45900 | 45900 | 45900 | 328 |
| 523 | 20240103 | 112900 | 4837974750 | 45900 | 45900 | 45900 | 45900 | 4 |
| 524 | 20240103 | 112800 | 4837791150 | 45900 | 45900 | 45950 | 45900 | 201 |
| 525 | 20240103 | 112700 | 4828565100 | 45950 | 46000 | 46000 | 45950 | 553 |
| 526 | 20240103 | 112600 | 4803153300 | 46000 | 46000 | 46000 | 46000 | 347 |
| 527 | 20240103 | 112500 | 4787191300 | 46000 | 46000 | 46000 | 45950 | 185 |
| 528 | 20240103 | 112400 | 4778681550 | 45950 | 46000 | 46000 | 45950 | 31 |
| 529 | 20240103 | 112300 | 4777256700 | 46000 | 46000 | 46000 | 45950 | 153 |
| 530 | 20240103 | 112200 | 4770223200 | 46000 | 45950 | 46000 | 45950 | 13 |
| 531 | 20240103 | 112100 | 4769625300 | 45950 | 46000 | 46000 | 45950 | 20 |
| 532 | 20240103 | 112000 | 4768705450 | 45950 | 46000 | 46000 | 45950 | 3 |
| 533 | 20240103 | 111900 | 4768567500 | 45950 | 46000 | 46000 | 45950 | 43 |
| 534 | 20240103 | 111800 | 4766591000 | 45950 | 46000 | 46000 | 45950 | 157 |
| 535 | 20240103 | 111700 | 4759369350 | 46000 | 46000 | 46000 | 46000 | 67 |
| 536 | 20240103 | 111600 | 4756287350 | 46000 | 46000 | 46050 | 46000 | 453 |
| 537 | 20240103 | 111500 | 4735435000 | 46000 | 45950 | 46000 | 45950 | 177 |
| 538 | 20240103 | 111400 | 4727296600 | 46000 | 46000 | 46000 | 45950 | 96 |
| 539 | 20240103 | 111300 | 4722885200 | 45900 | 45900 | 45900 | 45900 | 518 |
| 540 | 20240103 | 111200 | 4699109000 | 45900 | 46000 | 46000 | 45900 | 302 |
| 541 | 20240103 | 111100 | 4685242800 | 45950 | 46000 | 46000 | 45950 | 214 |
| 542 | 20240103 | 111000 | 4675406250 | 46100 | 46100 | 46100 | 46100 | 1 |
| 543 | 20240103 | 110900 | 4675360150 | 45950 | 46100 | 46100 | 45850 | 603 |
| 544 | 20240103 | 110800 | 4647673450 | 46100 | 46050 | 46100 | 46050 | 37 |
| 545 | 20240103 | 110700 | 4645969400 | 46050 | 46050 | 46100 | 46050 | 30 |
| 546 | 20240103 | 110600 | 4644587700 | 46050 | 45900 | 46050 | 45850 | 965 |
| 547 | 20240103 | 110500 | 4600228600 | 45900 | 45900 | 45900 | 45850 | 67 |
| 548 | 20240103 | 110400 | 4597153350 | 45900 | 45850 | 45900 | 45850 | 68 |
| 549 | 20240103 | 110300 | 4594033200 | 45900 | 45900 | 45900 | 45900 | 20 |
| 550 | 20240103 | 110200 | 4593115200 | 45900 | 45950 | 45950 | 45900 | 161 |
| 551 | 20240103 | 110100 | 4585725200 | 45950 | 45900 | 46000 | 45850 | 792 |
| 552 | 20240103 | 110000 | 4549365200 | 45900 | 45950 | 45950 | 45900 | 757 |
| 553 | 20240103 | 105900 | 4514608450 | 45900 | 45900 | 45900 | 45900 | 183 |
| 554 | 20240103 | 105800 | 4506208750 | 45950 | 45950 | 45950 | 45900 | 136 |
| 555 | 20240103 | 105700 | 4499960550 | 45950 | 46000 | 46000 | 45900 | 318 |
| 556 | 20240103 | 105600 | 4485339500 | 46000 | 45950 | 46000 | 45900 | 641 |
| 557 | 20240103 | 105500 | 4455870800 | 45950 | 45950 | 46000 | 45950 | 304 |
| 558 | 20240103 | 105400 | 4441901900 | 45950 | 46000 | 46000 | 45950 | 549 |
| 559 | 20240103 | 105300 | 4416648950 | 46050 | 46000 | 46050 | 46000 | 39 |
| 560 | 20240103 | 105200 | 4414853700 | 46000 | 46000 | 46000 | 46000 | 257 |
| 561 | 20240103 | 105100 | 4403031700 | 46000 | 45950 | 46000 | 45950 | 616 |
| 562 | 20240103 | 105000 | 4374725450 | 46000 | 46000 | 46000 | 45950 | 957 |
| 563 | 20240103 | 104900 | 4330750100 | 45950 | 46000 | 46000 | 45950 | 636 |
| 564 | 20240103 | 104800 | 4301525100 | 46000 | 46000 | 46000 | 45950 | 94 |
| 565 | 20240103 | 104700 | 4297202100 | 46000 | 45950 | 46000 | 45950 | 283 |
| 566 | 20240103 | 104600 | 4284188300 | 45950 | 45900 | 45950 | 45850 | 572 |
| 567 | 20240103 | 104500 | 4257927450 | 45900 | 45950 | 45950 | 45800 | 223 |
| 568 | 20240103 | 104400 | 4247700600 | 45900 | 45850 | 45900 | 45800 | 626 |
| 569 | 20240103 | 104300 | 4218993000 | 45850 | 45800 | 45850 | 45750 | 119 |
| 570 | 20240103 | 104200 | 4213542200 | 45750 | 45800 | 45850 | 45750 | 918 |
| 571 | 20240103 | 104100 | 4171473750 | 45800 | 45700 | 45800 | 45700 | 704 |
| 572 | 20240103 | 104000 | 4139271600 | 45750 | 45650 | 45750 | 45650 | 233 |
| 573 | 20240103 | 103900 | 4128624300 | 45500 | 45650 | 45650 | 45500 | 591 |
| 574 | 20240103 | 103800 | 4101653700 | 45650 | 45650 | 45650 | 45650 | 44 |
| 575 | 20240103 | 103700 | 4099645100 | 45650 | 45600 | 45650 | 45600 | 571 |
| 576 | 20240103 | 103600 | 4073604800 | 45600 | 45450 | 45600 | 45450 | 531 |
| 577 | 20240103 | 103500 | 4049422500 | 45450 | 45450 | 45550 | 45450 | 398 |
| 578 | 20240103 | 103400 | 4031314850 | 45500 | 45450 | 45500 | 45450 | 182 |
| 579 | 20240103 | 103300 | 4023034500 | 45500 | 45500 | 45500 | 45500 | 173 |
| 580 | 20240103 | 103200 | 4015163000 | 45500 | 45500 | 45600 | 45500 | 135 |
| 581 | 20240103 | 103100 | 4009018550 | 45500 | 45550 | 45550 | 45450 | 606 |
| 582 | 20240103 | 103000 | 3981423750 | 45550 | 45450 | 45550 | 45450 | 717 |
| 583 | 20240103 | 102900 | 3948800350 | 45450 | 45500 | 45550 | 45350 | 476 |
| 584 | 20240103 | 102800 | 3927168900 | 45550 | 45500 | 45550 | 45500 | 231 |
| 585 | 20240103 | 102700 | 3916651550 | 45550 | 45500 | 45600 | 45450 | 479 |
| 586 | 20240103 | 102600 | 3894839900 | 45500 | 45400 | 45500 | 45350 | 960 |
| 587 | 20240103 | 102500 | 3851238100 | 45400 | 45350 | 45400 | 45350 | 57 |
| 588 | 20240103 | 102400 | 3848653050 | 45400 | 45350 | 45400 | 45350 | 135 |
| 589 | 20240103 | 102300 | 3842530700 | 45350 | 45350 | 45350 | 45300 | 501 |
| 590 | 20240103 | 102200 | 3819822650 | 45350 | 45300 | 45350 | 45300 | 12 |
| 591 | 20240103 | 102100 | 3819278600 | 45300 | 45400 | 45400 | 45300 | 370 |
| 592 | 20240103 | 102000 | 3802502700 | 45400 | 45300 | 45400 | 45300 | 1370 |
| 593 | 20240103 | 101900 | 3740434900 | 45300 | 45350 | 45350 | 45300 | 648 |
| 594 | 20240103 | 101800 | 3711064050 | 45400 | 45300 | 45400 | 45300 | 363 |
| 595 | 20240103 | 101700 | 3694608200 | 45350 | 45300 | 45400 | 45300 | 1906 |
| 596 | 20240103 | 101600 | 3608223000 | 45300 | 45250 | 45300 | 45200 | 910 |
| 597 | 20240103 | 101500 | 3567048500 | 45250 | 45250 | 45250 | 45200 | 2544 |
| 598 | 20240103 | 101400 | 3451933650 | 45250 | 45300 | 45300 | 45250 | 164 |
| 599 | 20240103 | 101300 | 3444511950 | 45300 | 45300 | 45300 | 45250 | 201 |
| 600 | 20240103 | 101200 | 3435412700 | 45300 | 45300 | 45300 | 45300 | 16 |
| 601 | 20240103 | 101100 | 3434687900 | 45250 | 45300 | 45300 | 45250 | 747 |
| 602 | 20240103 | 101000 | 3400849500 | 45300 | 45350 | 45350 | 45300 | 827 |
| 603 | 20240103 | 100900 | 3363385300 | 45300 | 45250 | 45350 | 45250 | 338 |
| 604 | 20240103 | 100800 | 3348077550 | 45250 | 45250 | 45300 | 45200 | 934 |
| 605 | 20240103 | 100700 | 3305815300 | 45250 | 45300 | 45300 | 45200 | 834 |
| 606 | 20240103 | 100600 | 3268064050 | 45300 | 45250 | 45300 | 45200 | 2234 |
| 607 | 20240103 | 100500 | 3166974000 | 45250 | 45300 | 45300 | 45250 | 165 |
| 608 | 20240103 | 100400 | 3159505550 | 45250 | 45300 | 45300 | 45250 | 8 |
| 609 | 20240103 | 100300 | 3159143250 | 45300 | 45300 | 45300 | 45250 | 375 |
| 610 | 20240103 | 100200 | 3142156500 | 45300 | 45300 | 45350 | 45300 | 1092 |
| 611 | 20240103 | 100100 | 3092681350 | 45350 | 45300 | 45350 | 45300 | 2386 |
| 612 | 20240103 | 100000 | 2984583150 | 45350 | 45400 | 45400 | 45300 | 2392 |
| 613 | 20240103 | 095900 | 2876116450 | 45400 | 45450 | 45450 | 45400 | 456 |
| 614 | 20240103 | 095800 | 2855412950 | 45450 | 45450 | 45450 | 45400 | 461 |
| 615 | 20240103 | 095700 | 2834476600 | 45450 | 45450 | 45500 | 45400 | 389 |
| 616 | 20240103 | 095600 | 2816791300 | 45500 | 45450 | 45550 | 45400 | 338 |
| 617 | 20240103 | 095500 | 2801421250 | 45450 | 45400 | 45450 | 45400 | 657 |
| 618 | 20240103 | 095400 | 2771590000 | 45450 | 45400 | 45450 | 45400 | 155 |
| 619 | 20240103 | 095300 | 2764547750 | 45450 | 45400 | 45450 | 45400 | 509 |
| 620 | 20240103 | 095200 | 2741436300 | 45450 | 45400 | 45500 | 45400 | 292 |
| 621 | 20240103 | 095100 | 2728176750 | 45400 | 45400 | 45500 | 45400 | 121 |
| 622 | 20240103 | 095000 | 2722682800 | 45400 | 45400 | 45400 | 45350 | 635 |
| 623 | 20240103 | 094900 | 2693856250 | 45450 | 45450 | 45500 | 45450 | 334 |
| 624 | 20240103 | 094800 | 2678675750 | 45450 | 45500 | 45500 | 45450 | 167 |
| 625 | 20240103 | 094700 | 2671080300 | 45550 | 45500 | 45550 | 45400 | 245 |
| 626 | 20240103 | 094600 | 2659925700 | 45500 | 45400 | 45500 | 45400 | 327 |
| 627 | 20240103 | 094500 | 2645050300 | 45500 | 45400 | 45500 | 45350 | 327 |
| 628 | 20240103 | 094400 | 2630206850 | 45400 | 45400 | 45450 | 45350 | 1815 |
| 629 | 20240103 | 094300 | 2547806800 | 45400 | 45400 | 45400 | 45350 | 872 |
| 630 | 20240103 | 094200 | 2508219000 | 45400 | 45400 | 45400 | 45400 | 360 |
| 631 | 20240103 | 094100 | 2491875000 | 45450 | 45500 | 45500 | 45450 | 848 |
| 632 | 20240103 | 094000 | 2453332600 | 45500 | 45500 | 45500 | 45450 | 224 |
| 633 | 20240103 | 093900 | 2443150600 | 45500 | 45500 | 45550 | 45500 | 514 |
| 634 | 20240103 | 093800 | 2419761950 | 45550 | 45550 | 45550 | 45500 | 142 |
| 635 | 20240103 | 093700 | 2413294700 | 45600 | 45600 | 45600 | 45450 | 395 |
| 636 | 20240103 | 093600 | 2395297750 | 45600 | 45450 | 45600 | 45450 | 709 |
| 637 | 20240103 | 093500 | 2363038900 | 45500 | 45500 | 45500 | 45450 | 267 |
| 638 | 20240103 | 093400 | 2350890500 | 45500 | 45500 | 45500 | 45500 | 99 |
| 639 | 20240103 | 093300 | 2346386000 | 45450 | 45350 | 45550 | 45350 | 445 |
| 640 | 20240103 | 093200 | 2326199200 | 45400 | 45350 | 45550 | 45350 | 3279 |
| 641 | 20240103 | 093100 | 2177480200 | 45400 | 45400 | 45450 | 45400 | 832 |
| 642 | 20240103 | 093000 | 2139707350 | 45400 | 45500 | 45500 | 45400 | 2339 |
| 643 | 20240103 | 092900 | 2033412700 | 45500 | 45500 | 45500 | 45450 | 1183 |
| 644 | 20240103 | 092800 | 1979586550 | 45500 | 45500 | 45550 | 45500 | 69 |
| 645 | 20240103 | 092700 | 1976445900 | 45500 | 45600 | 45600 | 45500 | 292 |
| 646 | 20240103 | 092600 | 1963147800 | 45600 | 45600 | 45600 | 45500 | 561 |
| 647 | 20240103 | 092500 | 1937577700 | 45600 | 45450 | 45600 | 45450 | 490 |
| 648 | 20240103 | 092400 | 1915273200 | 45450 | 45500 | 45550 | 45450 | 547 |
| 649 | 20240103 | 092300 | 1890398750 | 45500 | 45450 | 45550 | 45450 | 271 |
| 650 | 20240103 | 092200 | 1878070600 | 45450 | 45400 | 45500 | 45400 | 1126 |
| 651 | 20240103 | 092100 | 1826887350 | 45450 | 45450 | 45450 | 45400 | 510 |
| 652 | 20240103 | 092000 | 1803733150 | 45450 | 45450 | 45500 | 45450 | 517 |
| 653 | 20240103 | 091900 | 1780233700 | 45450 | 45450 | 45500 | 45450 | 950 |
| 654 | 20240103 | 091800 | 1737052850 | 45500 | 45500 | 45500 | 45450 | 878 |
| 655 | 20240103 | 091700 | 1697105100 | 45500 | 45550 | 45600 | 45450 | 2129 |
| 656 | 20240103 | 091600 | 1600201700 | 45550 | 45600 | 45600 | 45500 | 955 |
| 657 | 20240103 | 091500 | 1556705400 | 45550 | 45700 | 45700 | 45550 | 1159 |
| 658 | 20240103 | 091400 | 1503852650 | 45650 | 45550 | 45650 | 45550 | 505 |
| 659 | 20240103 | 091300 | 1480819200 | 45650 | 45600 | 45650 | 45500 | 373 |
| 660 | 20240103 | 091200 | 1463822000 | 45600 | 45600 | 45650 | 45500 | 1023 |
| 661 | 20240103 | 091100 | 1417254550 | 45650 | 45550 | 45750 | 45500 | 870 |
| 662 | 20240103 | 091000 | 1377518050 | 45550 | 45650 | 45650 | 45500 | 778 |
| 663 | 20240103 | 090900 | 1342077500 | 45650 | 45450 | 45700 | 45400 | 1530 |
| 664 | 20240103 | 090800 | 1272416600 | 45450 | 45550 | 45550 | 45450 | 3379 |
| 665 | 20240103 | 090700 | 1118594850 | 45600 | 45600 | 45650 | 45600 | 1168 |
| 666 | 20240103 | 090600 | 1065328500 | 45600 | 45750 | 45750 | 45550 | 1706 |
| 667 | 20240103 | 090500 | 987497100 | 45700 | 45700 | 45750 | 45600 | 1355 |
| 668 | 20240103 | 090400 | 925656050 | 45700 | 45650 | 45700 | 45550 | 2493 |
| 669 | 20240103 | 090300 | 811893350 | 45650 | 45450 | 45800 | 45450 | 3067 |
| 670 | 20240103 | 090200 | 671833000 | 45450 | 45550 | 45550 | 45200 | 3499 |
| 671 | 20240103 | 090100 | 513040300 | 45550 | 45650 | 45900 | 45400 | 2982 |
| 672 | 20240103 | 090000 | 377184850 | 45600 | 45600 | 45750 | 45200 | 8226 |