36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 212000 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 4548 |
| 3 | 20240102 | 211900 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 4 | 20240102 | 211800 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 5 | 20240102 | 211700 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 6 | 20240102 | 211600 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 7 | 20240102 | 211500 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 8 | 20240102 | 211400 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 9 | 20240102 | 211300 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 10 | 20240102 | 211200 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 11 | 20240102 | 211100 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 12 | 20240102 | 211000 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 13 | 20240102 | 210900 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 14 | 20240102 | 210800 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 15 | 20240102 | 210700 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 16 | 20240102 | 210600 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 17 | 20240102 | 210500 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 18 | 20240102 | 210400 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 19 | 20240102 | 210300 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 20 | 20240102 | 210200 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 21 | 20240102 | 210100 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 22 | 20240102 | 210000 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 23 | 20240102 | 205900 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 24 | 20240102 | 205800 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 25 | 20240102 | 205700 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 26 | 20240102 | 205600 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 27 | 20240102 | 205500 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 28 | 20240102 | 205400 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 29 | 20240102 | 205300 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 30 | 20240102 | 205200 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 31 | 20240102 | 205100 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 32 | 20240102 | 205000 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 4548 |
| 33 | 20240102 | 204900 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 34 | 20240102 | 204800 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 35 | 20240102 | 204700 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 36 | 20240102 | 204600 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 37 | 20240102 | 204500 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 38 | 20240102 | 204400 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 39 | 20240102 | 204300 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 40 | 20240102 | 204200 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 41 | 20240102 | 204100 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 42 | 20240102 | 204000 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 43 | 20240102 | 203900 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 44 | 20240102 | 203800 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 45 | 20240102 | 203700 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 46 | 20240102 | 203600 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 47 | 20240102 | 203500 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 48 | 20240102 | 203400 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 49 | 20240102 | 203300 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 50 | 20240102 | 203200 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 51 | 20240102 | 203100 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 52 | 20240102 | 203000 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 53 | 20240102 | 202900 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 54 | 20240102 | 202800 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 55 | 20240102 | 202700 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 56 | 20240102 | 202600 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 57 | 20240102 | 202500 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 58 | 20240102 | 202400 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 59 | 20240102 | 202300 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 60 | 20240102 | 202200 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 61 | 20240102 | 202100 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 62 | 20240102 | 202000 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 4548 |
| 63 | 20240102 | 201900 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 64 | 20240102 | 201800 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 65 | 20240102 | 201700 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 66 | 20240102 | 201600 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 67 | 20240102 | 201500 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 68 | 20240102 | 201400 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 69 | 20240102 | 201300 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 70 | 20240102 | 201200 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 71 | 20240102 | 201100 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 72 | 20240102 | 201000 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 73 | 20240102 | 200900 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 74 | 20240102 | 200800 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 75 | 20240102 | 200700 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 76 | 20240102 | 200600 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 77 | 20240102 | 200500 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 78 | 20240102 | 200400 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 79 | 20240102 | 200300 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 80 | 20240102 | 200200 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 81 | 20240102 | 200100 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 82 | 20240102 | 200000 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 83 | 20240102 | 195900 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 84 | 20240102 | 195800 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 85 | 20240102 | 195700 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 86 | 20240102 | 195600 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 87 | 20240102 | 195500 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 88 | 20240102 | 195400 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 89 | 20240102 | 195300 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 90 | 20240102 | 195200 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 91 | 20240102 | 195100 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 92 | 20240102 | 195000 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 4548 |
| 93 | 20240102 | 194900 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 94 | 20240102 | 194800 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 95 | 20240102 | 194700 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 96 | 20240102 | 194600 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 97 | 20240102 | 194500 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 98 | 20240102 | 194400 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 99 | 20240102 | 194300 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 100 | 20240102 | 194200 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 101 | 20240102 | 194100 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 102 | 20240102 | 194000 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 103 | 20240102 | 193900 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 104 | 20240102 | 193800 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 105 | 20240102 | 193700 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 106 | 20240102 | 193600 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 107 | 20240102 | 193500 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 108 | 20240102 | 193400 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 109 | 20240102 | 193300 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 110 | 20240102 | 193200 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 111 | 20240102 | 193100 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 112 | 20240102 | 193000 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 113 | 20240102 | 192900 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 114 | 20240102 | 192800 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 115 | 20240102 | 192700 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 116 | 20240102 | 192600 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 117 | 20240102 | 192500 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 118 | 20240102 | 192400 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 119 | 20240102 | 192300 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 120 | 20240102 | 192200 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 121 | 20240102 | 192100 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 122 | 20240102 | 192000 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 4548 |
| 123 | 20240102 | 191900 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 124 | 20240102 | 191800 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 125 | 20240102 | 191700 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 126 | 20240102 | 191600 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 127 | 20240102 | 191500 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 128 | 20240102 | 191400 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 129 | 20240102 | 191300 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 130 | 20240102 | 191200 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 131 | 20240102 | 191100 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 132 | 20240102 | 191000 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 133 | 20240102 | 190900 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 134 | 20240102 | 190800 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 135 | 20240102 | 190700 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 136 | 20240102 | 190600 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 137 | 20240102 | 190500 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 138 | 20240102 | 190400 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 139 | 20240102 | 190300 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 140 | 20240102 | 190200 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 141 | 20240102 | 190100 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 142 | 20240102 | 190000 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 143 | 20240102 | 185900 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 144 | 20240102 | 185800 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 145 | 20240102 | 185700 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 146 | 20240102 | 185600 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 147 | 20240102 | 185500 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 148 | 20240102 | 185400 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 149 | 20240102 | 185300 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 150 | 20240102 | 185200 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 151 | 20240102 | 185100 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 152 | 20240102 | 185000 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 4548 |
| 153 | 20240102 | 184900 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 154 | 20240102 | 184800 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 155 | 20240102 | 184700 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 156 | 20240102 | 184600 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 157 | 20240102 | 184500 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 158 | 20240102 | 184400 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 159 | 20240102 | 184300 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 160 | 20240102 | 184200 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 161 | 20240102 | 184100 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 162 | 20240102 | 184000 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 163 | 20240102 | 183900 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 164 | 20240102 | 183800 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 165 | 20240102 | 183700 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 166 | 20240102 | 183600 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 167 | 20240102 | 183500 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 168 | 20240102 | 183400 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 169 | 20240102 | 183300 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 170 | 20240102 | 183200 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 171 | 20240102 | 183100 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 172 | 20240102 | 183000 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 173 | 20240102 | 182900 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 174 | 20240102 | 182800 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 175 | 20240102 | 182700 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 176 | 20240102 | 182600 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 177 | 20240102 | 182500 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 178 | 20240102 | 182400 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 179 | 20240102 | 182300 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 180 | 20240102 | 182200 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 181 | 20240102 | 182100 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 182 | 20240102 | 182000 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 4548 |
| 183 | 20240102 | 181900 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 184 | 20240102 | 181800 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 185 | 20240102 | 181700 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 186 | 20240102 | 181600 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 187 | 20240102 | 181500 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 188 | 20240102 | 181400 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 189 | 20240102 | 181300 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 190 | 20240102 | 181200 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 191 | 20240102 | 181100 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 192 | 20240102 | 181000 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 193 | 20240102 | 180900 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 194 | 20240102 | 180800 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 195 | 20240102 | 180700 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 196 | 20240102 | 180600 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 197 | 20240102 | 180500 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 198 | 20240102 | 180400 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 199 | 20240102 | 180300 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 200 | 20240102 | 180200 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 201 | 20240102 | 180100 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 202 | 20240102 | 180000 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 203 | 20240102 | 175900 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 204 | 20240102 | 175800 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 205 | 20240102 | 175700 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 206 | 20240102 | 175600 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 207 | 20240102 | 175500 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 208 | 20240102 | 175400 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 209 | 20240102 | 175300 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 210 | 20240102 | 175200 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 211 | 20240102 | 175100 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 212 | 20240102 | 175000 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 4548 |
| 213 | 20240102 | 174900 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 214 | 20240102 | 174800 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 215 | 20240102 | 174700 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 216 | 20240102 | 174600 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 217 | 20240102 | 174500 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 218 | 20240102 | 174400 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 219 | 20240102 | 174300 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 220 | 20240102 | 174200 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 221 | 20240102 | 174100 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 222 | 20240102 | 174000 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 223 | 20240102 | 173900 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 224 | 20240102 | 173800 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 225 | 20240102 | 173700 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 226 | 20240102 | 173600 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 227 | 20240102 | 173500 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 228 | 20240102 | 173400 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 229 | 20240102 | 173300 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 230 | 20240102 | 173200 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 231 | 20240102 | 173100 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 232 | 20240102 | 173000 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 233 | 20240102 | 172900 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 234 | 20240102 | 172800 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 235 | 20240102 | 172700 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 236 | 20240102 | 172600 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 237 | 20240102 | 172500 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 238 | 20240102 | 172400 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 239 | 20240102 | 172300 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 240 | 20240102 | 172200 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 241 | 20240102 | 172100 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 242 | 20240102 | 172000 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 4548 |
| 243 | 20240102 | 171900 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 244 | 20240102 | 171800 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 245 | 20240102 | 171700 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 246 | 20240102 | 171600 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 247 | 20240102 | 171500 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 248 | 20240102 | 171400 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 249 | 20240102 | 171300 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 250 | 20240102 | 171200 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 251 | 20240102 | 171100 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 252 | 20240102 | 171000 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 253 | 20240102 | 170900 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 254 | 20240102 | 170800 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 255 | 20240102 | 170700 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 256 | 20240102 | 170600 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 257 | 20240102 | 170500 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 258 | 20240102 | 170400 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 259 | 20240102 | 170300 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 260 | 20240102 | 170200 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 261 | 20240102 | 170100 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 262 | 20240102 | 170000 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 263 | 20240102 | 165900 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 264 | 20240102 | 165800 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 265 | 20240102 | 165700 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 266 | 20240102 | 165600 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 267 | 20240102 | 165500 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 268 | 20240102 | 165400 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 269 | 20240102 | 165300 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 270 | 20240102 | 165200 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 271 | 20240102 | 165100 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 272 | 20240102 | 165000 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 4548 |
| 273 | 20240102 | 164900 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 274 | 20240102 | 164800 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 275 | 20240102 | 164700 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 276 | 20240102 | 164600 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 277 | 20240102 | 164500 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 278 | 20240102 | 164400 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 279 | 20240102 | 164300 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 280 | 20240102 | 164200 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 281 | 20240102 | 164100 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 282 | 20240102 | 164000 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 283 | 20240102 | 163900 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 284 | 20240102 | 163800 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 285 | 20240102 | 163700 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 286 | 20240102 | 163600 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 287 | 20240102 | 163500 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 288 | 20240102 | 163400 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 289 | 20240102 | 163300 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 290 | 20240102 | 163200 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 291 | 20240102 | 163100 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 292 | 20240102 | 163000 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 293 | 20240102 | 162900 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 294 | 20240102 | 162800 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 295 | 20240102 | 162700 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 296 | 20240102 | 162600 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 297 | 20240102 | 162500 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 298 | 20240102 | 162400 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 299 | 20240102 | 162300 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 300 | 20240102 | 162200 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 301 | 20240102 | 162100 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 302 | 20240102 | 162000 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 4548 |
| 303 | 20240102 | 161900 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 304 | 20240102 | 161800 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 305 | 20240102 | 161700 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 306 | 20240102 | 161600 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 307 | 20240102 | 161500 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 308 | 20240102 | 161400 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 309 | 20240102 | 161300 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 310 | 20240102 | 161200 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 311 | 20240102 | 161100 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 312 | 20240102 | 161000 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 313 | 20240102 | 160900 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 314 | 20240102 | 160800 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 315 | 20240102 | 160700 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 316 | 20240102 | 160600 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 317 | 20240102 | 160500 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 318 | 20240102 | 160400 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 319 | 20240102 | 160300 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 320 | 20240102 | 160200 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 321 | 20240102 | 160100 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 322 | 20240102 | 160000 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 323 | 20240102 | 155900 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 324 | 20240102 | 155800 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 325 | 20240102 | 155700 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 326 | 20240102 | 155600 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 327 | 20240102 | 155500 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 328 | 20240102 | 155400 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 329 | 20240102 | 155300 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 330 | 20240102 | 155200 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 331 | 20240102 | 155100 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 332 | 20240102 | 155000 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 4548 |
| 333 | 20240102 | 154900 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 334 | 20240102 | 154800 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 335 | 20240102 | 154700 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 336 | 20240102 | 154600 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 337 | 20240102 | 154500 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 338 | 20240102 | 154400 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 339 | 20240102 | 154300 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 340 | 20240102 | 154200 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 341 | 20240102 | 154100 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 342 | 20240102 | 154000 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 343 | 20240102 | 153900 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 344 | 20240102 | 153800 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 345 | 20240102 | 153700 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 346 | 20240102 | 153600 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 347 | 20240102 | 153500 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 348 | 20240102 | 153400 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 349 | 20240102 | 153300 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 350 | 20240102 | 153200 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 351 | 20240102 | 153100 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 352 | 20240102 | 153000 | 10214039650 | 45250 | 45250 | 45250 | 45250 | 4548 |
| 353 | 20240102 | 152900 | 10008242650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 354 | 20240102 | 152800 | 10008242650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 355 | 20240102 | 152700 | 10008242650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 356 | 20240102 | 152600 | 10008242650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 357 | 20240102 | 152500 | 10008242650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 358 | 20240102 | 152400 | 10008242650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 359 | 20240102 | 152300 | 10008242650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 360 | 20240102 | 152200 | 10008242650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 361 | 20240102 | 152100 | 10008242650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 362 | 20240102 | 152000 | 10008242650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 363 | 20240102 | 151900 | 10008242650 | 45150 | 45050 | 45150 | 45000 | 519 |
| 364 | 20240102 | 151800 | 9984833700 | 44950 | 44950 | 45000 | 44900 | 1066 |
| 365 | 20240102 | 151700 | 9936925700 | 44950 | 44950 | 44950 | 44900 | 149 |
| 366 | 20240102 | 151600 | 9930229150 | 44900 | 44950 | 44950 | 44850 | 1790 |
| 367 | 20240102 | 151500 | 9849882850 | 44900 | 44950 | 44950 | 44900 | 77 |
| 368 | 20240102 | 151400 | 9846422300 | 44950 | 44900 | 44950 | 44900 | 84 |
| 369 | 20240102 | 151300 | 9842648550 | 44900 | 44900 | 44950 | 44900 | 301 |
| 370 | 20240102 | 151200 | 9829130000 | 44900 | 44900 | 44950 | 44900 | 100 |
| 371 | 20240102 | 151100 | 9824637450 | 44950 | 44950 | 44950 | 44900 | 499 |
| 372 | 20240102 | 151000 | 9802230600 | 44950 | 44900 | 44950 | 44900 | 36 |
| 373 | 20240102 | 150900 | 9800613100 | 44900 | 44900 | 44950 | 44900 | 194 |
| 374 | 20240102 | 150800 | 9791893800 | 44900 | 44900 | 44950 | 44850 | 181 |
| 375 | 20240102 | 150700 | 9783766650 | 44850 | 44800 | 44900 | 44800 | 199 |
| 376 | 20240102 | 150600 | 9774841500 | 44850 | 44850 | 44850 | 44800 | 255 |
| 377 | 20240102 | 150500 | 9763406700 | 44850 | 44850 | 44900 | 44800 | 243 |
| 378 | 20240102 | 150400 | 9752503450 | 44850 | 44950 | 44950 | 44850 | 186 |
| 379 | 20240102 | 150300 | 9744155600 | 44950 | 44800 | 44950 | 44750 | 396 |
| 380 | 20240102 | 150200 | 9726407000 | 44800 | 44750 | 44850 | 44750 | 302 |
| 381 | 20240102 | 150100 | 9712888950 | 44800 | 44750 | 44850 | 44700 | 3382 |
| 382 | 20240102 | 150000 | 9561395100 | 44750 | 44750 | 44800 | 44700 | 3778 |
| 383 | 20240102 | 145900 | 9392454100 | 44750 | 44750 | 44800 | 44750 | 81 |
| 384 | 20240102 | 145800 | 9388826950 | 44750 | 44850 | 44850 | 44750 | 1459 |
| 385 | 20240102 | 145700 | 9323521350 | 44800 | 44800 | 44850 | 44800 | 610 |
| 386 | 20240102 | 145600 | 9296193050 | 44800 | 44750 | 44850 | 44750 | 113 |
| 387 | 20240102 | 145500 | 9291130350 | 44800 | 44800 | 44800 | 44750 | 448 |
| 388 | 20240102 | 145400 | 9271076100 | 44850 | 44850 | 44850 | 44800 | 1621 |
| 389 | 20240102 | 145300 | 9198453750 | 44800 | 44900 | 44900 | 44800 | 241 |
| 390 | 20240102 | 145200 | 9187648450 | 44850 | 44850 | 44900 | 44800 | 1667 |
| 391 | 20240102 | 145100 | 9112890000 | 44900 | 44900 | 44900 | 44850 | 870 |
| 392 | 20240102 | 145000 | 9073869650 | 44850 | 44900 | 44900 | 44850 | 461 |
| 393 | 20240102 | 144900 | 9053189150 | 44900 | 44850 | 44900 | 44850 | 140 |
| 394 | 20240102 | 144800 | 9046905800 | 44900 | 44850 | 44900 | 44850 | 380 |
| 395 | 20240102 | 144700 | 9029857800 | 44850 | 44950 | 44950 | 44850 | 358 |
| 396 | 20240102 | 144600 | 9013781550 | 45000 | 44900 | 45000 | 44900 | 546 |
| 397 | 20240102 | 144500 | 8989265400 | 44950 | 44950 | 45000 | 44900 | 273 |
| 398 | 20240102 | 144400 | 8976993750 | 44950 | 44900 | 44950 | 44900 | 779 |
| 399 | 20240102 | 144300 | 8942013400 | 44900 | 44950 | 44950 | 44900 | 491 |
| 400 | 20240102 | 144200 | 8919966150 | 44900 | 44900 | 44950 | 44900 | 78 |
| 401 | 20240102 | 144100 | 8916463350 | 44950 | 44900 | 44950 | 44900 | 339 |
| 402 | 20240102 | 144000 | 8901239900 | 44950 | 44950 | 45000 | 44950 | 1191 |
| 403 | 20240102 | 143900 | 8847700000 | 44950 | 45000 | 45000 | 44950 | 102 |
| 404 | 20240102 | 143800 | 8843110750 | 45000 | 45000 | 45050 | 45000 | 159 |
| 405 | 20240102 | 143700 | 8835953800 | 45000 | 45000 | 45050 | 45000 | 710 |
| 406 | 20240102 | 143600 | 8804001700 | 45050 | 45050 | 45050 | 45000 | 174 |
| 407 | 20240102 | 143500 | 8796163600 | 45050 | 45000 | 45050 | 45000 | 68 |
| 408 | 20240102 | 143400 | 8793100900 | 45000 | 45050 | 45100 | 45000 | 1112 |
| 409 | 20240102 | 143300 | 8743048000 | 45100 | 45150 | 45250 | 45050 | 1673 |
| 410 | 20240102 | 143200 | 8667509350 | 45150 | 45150 | 45200 | 45100 | 250 |
| 411 | 20240102 | 143100 | 8656223400 | 45100 | 45100 | 45150 | 45100 | 74 |
| 412 | 20240102 | 143000 | 8652883750 | 45100 | 45150 | 45150 | 45050 | 646 |
| 413 | 20240102 | 142900 | 8623775850 | 45100 | 45100 | 45100 | 45000 | 444 |
| 414 | 20240102 | 142800 | 8603772050 | 45050 | 45050 | 45150 | 45000 | 266 |
| 415 | 20240102 | 142700 | 8591791150 | 45050 | 45050 | 45150 | 45000 | 915 |
| 416 | 20240102 | 142600 | 8550556700 | 45050 | 45200 | 45200 | 45050 | 137 |
| 417 | 20240102 | 142500 | 8544373400 | 45150 | 45150 | 45200 | 45050 | 478 |
| 418 | 20240102 | 142400 | 8522804350 | 45150 | 45200 | 45200 | 45100 | 179 |
| 419 | 20240102 | 142300 | 8514724550 | 45200 | 45250 | 45250 | 45150 | 524 |
| 420 | 20240102 | 142200 | 8491053500 | 45200 | 45150 | 45250 | 45150 | 868 |
| 421 | 20240102 | 142100 | 8451833900 | 45200 | 45050 | 45200 | 45050 | 568 |
| 422 | 20240102 | 142000 | 8426227200 | 45050 | 44950 | 45050 | 44950 | 617 |
| 423 | 20240102 | 141900 | 8398441750 | 45000 | 44900 | 45000 | 44900 | 1289 |
| 424 | 20240102 | 141800 | 8340533900 | 44950 | 44900 | 44950 | 44850 | 299 |
| 425 | 20240102 | 141700 | 8327108300 | 44900 | 44850 | 44900 | 44850 | 285 |
| 426 | 20240102 | 141600 | 8314313400 | 44850 | 44900 | 44950 | 44850 | 669 |
| 427 | 20240102 | 141500 | 8284281150 | 44950 | 44900 | 44950 | 44850 | 381 |
| 428 | 20240102 | 141400 | 8267187250 | 44850 | 44950 | 44950 | 44850 | 221 |
| 429 | 20240102 | 141300 | 8257255800 | 44950 | 44850 | 44950 | 44800 | 759 |
| 430 | 20240102 | 141200 | 8223211050 | 44850 | 44800 | 45000 | 44800 | 744 |
| 431 | 20240102 | 141100 | 8189789150 | 44800 | 44750 | 44800 | 44750 | 857 |
| 432 | 20240102 | 141000 | 8151435800 | 44700 | 44850 | 44850 | 44700 | 1395 |
| 433 | 20240102 | 140900 | 8089017700 | 44800 | 44850 | 44850 | 44800 | 563 |
| 434 | 20240102 | 140800 | 8063793300 | 44850 | 44800 | 44850 | 44750 | 546 |
| 435 | 20240102 | 140700 | 8039332550 | 44800 | 44800 | 44800 | 44750 | 775 |
| 436 | 20240102 | 140600 | 8004644650 | 44800 | 44850 | 44850 | 44800 | 314 |
| 437 | 20240102 | 140500 | 7990575050 | 44850 | 44900 | 44950 | 44850 | 105 |
| 438 | 20240102 | 140400 | 7985860400 | 44950 | 44950 | 45000 | 44800 | 375 |
| 439 | 20240102 | 140300 | 7969025550 | 44950 | 44850 | 44950 | 44850 | 428 |
| 440 | 20240102 | 140200 | 7949808950 | 44850 | 44850 | 45000 | 44850 | 557 |
| 441 | 20240102 | 140100 | 7924795200 | 44750 | 44750 | 44850 | 44700 | 1158 |
| 442 | 20240102 | 140000 | 7872955750 | 44700 | 44700 | 44800 | 44700 | 569 |
| 443 | 20240102 | 135900 | 7847510200 | 44700 | 44850 | 44850 | 44700 | 932 |
| 444 | 20240102 | 135800 | 7805804250 | 44850 | 44800 | 44850 | 44750 | 778 |
| 445 | 20240102 | 135700 | 7770977200 | 44800 | 44850 | 44850 | 44750 | 705 |
| 446 | 20240102 | 135600 | 7739399400 | 44800 | 44850 | 44900 | 44800 | 3040 |
| 447 | 20240102 | 135500 | 7603200050 | 44800 | 44850 | 44900 | 44800 | 605 |
| 448 | 20240102 | 135400 | 7576079600 | 44850 | 44900 | 44900 | 44850 | 314 |
| 449 | 20240102 | 135300 | 7561995150 | 44900 | 44900 | 44900 | 44850 | 155 |
| 450 | 20240102 | 135200 | 7555036650 | 44950 | 44950 | 44950 | 44800 | 805 |
| 451 | 20240102 | 135100 | 7518917700 | 44950 | 44900 | 45000 | 44850 | 322 |
| 452 | 20240102 | 135000 | 7504446850 | 44900 | 44800 | 44950 | 44800 | 517 |
| 453 | 20240102 | 134900 | 7481272350 | 44800 | 44800 | 44850 | 44800 | 449 |
| 454 | 20240102 | 134800 | 7461155700 | 44850 | 44750 | 44850 | 44750 | 422 |
| 455 | 20240102 | 134700 | 7442249850 | 44750 | 44850 | 44850 | 44750 | 195 |
| 456 | 20240102 | 134600 | 7433514050 | 44800 | 44800 | 44850 | 44750 | 717 |
| 457 | 20240102 | 134500 | 7401407600 | 44800 | 44900 | 44900 | 44800 | 453 |
| 458 | 20240102 | 134400 | 7381108200 | 44900 | 44800 | 44900 | 44800 | 150 |
| 459 | 20240102 | 134300 | 7374378500 | 44800 | 44800 | 44850 | 44750 | 757 |
| 460 | 20240102 | 134200 | 7340453700 | 44850 | 44900 | 44900 | 44800 | 216 |
| 461 | 20240102 | 134100 | 7330765250 | 44900 | 44900 | 44950 | 44900 | 86 |
| 462 | 20240102 | 134000 | 7326903400 | 44950 | 45000 | 45000 | 44800 | 517 |
| 463 | 20240102 | 133900 | 7303721850 | 44950 | 44850 | 45000 | 44800 | 770 |
| 464 | 20240102 | 133800 | 7269186200 | 44900 | 44950 | 44950 | 44900 | 361 |
| 465 | 20240102 | 133700 | 7252968850 | 44950 | 44900 | 45000 | 44850 | 176 |
| 466 | 20240102 | 133600 | 7245054900 | 44900 | 44950 | 44950 | 44850 | 1215 |
| 467 | 20240102 | 133500 | 7190542750 | 44950 | 44950 | 44950 | 44850 | 526 |
| 468 | 20240102 | 133400 | 7166931050 | 44900 | 44900 | 44950 | 44900 | 268 |
| 469 | 20240102 | 133300 | 7154897450 | 44900 | 44950 | 45000 | 44900 | 170 |
| 470 | 20240102 | 133200 | 7147255400 | 44950 | 44950 | 45000 | 44900 | 564 |
| 471 | 20240102 | 133100 | 7121908500 | 45000 | 44950 | 45050 | 44900 | 62 |
| 472 | 20240102 | 133000 | 7119120200 | 44900 | 44900 | 44950 | 44850 | 546 |
| 473 | 20240102 | 132900 | 7094604800 | 44850 | 44850 | 44900 | 44850 | 42 |
| 474 | 20240102 | 132800 | 7092719800 | 44900 | 44750 | 44900 | 44750 | 950 |
| 475 | 20240102 | 132700 | 7050203750 | 44750 | 44850 | 44900 | 44750 | 2126 |
| 476 | 20240102 | 132600 | 6954981550 | 44800 | 44800 | 44850 | 44800 | 300 |
| 477 | 20240102 | 132500 | 6941541150 | 44800 | 44800 | 44850 | 44750 | 1185 |
| 478 | 20240102 | 132400 | 6888452400 | 44850 | 44900 | 44900 | 44800 | 1096 |
| 479 | 20240102 | 132300 | 6839299750 | 44850 | 44950 | 44950 | 44850 | 1215 |
| 480 | 20240102 | 132200 | 6784759500 | 44900 | 44950 | 45000 | 44900 | 1698 |
| 481 | 20240102 | 132100 | 6708433600 | 45000 | 45000 | 45050 | 45000 | 1822 |
| 482 | 20240102 | 132000 | 6626443450 | 45050 | 45050 | 45050 | 45000 | 215 |
| 483 | 20240102 | 131900 | 6616760800 | 45050 | 45050 | 45050 | 45000 | 454 |
| 484 | 20240102 | 131800 | 6596322050 | 45050 | 45050 | 45100 | 45000 | 880 |
| 485 | 20240102 | 131700 | 6556673650 | 45050 | 45050 | 45100 | 45050 | 290 |
| 486 | 20240102 | 131600 | 6543608500 | 45050 | 45050 | 45100 | 45000 | 382 |
| 487 | 20240102 | 131500 | 6526408400 | 45050 | 45050 | 45100 | 45050 | 307 |
| 488 | 20240102 | 131400 | 6512577450 | 45050 | 45150 | 45150 | 45050 | 1349 |
| 489 | 20240102 | 131300 | 6451802600 | 45200 | 45050 | 45200 | 45050 | 903 |
| 490 | 20240102 | 131200 | 6411118500 | 45000 | 45000 | 45100 | 45000 | 934 |
| 491 | 20240102 | 131100 | 6369054900 | 45000 | 45150 | 45150 | 45000 | 652 |
| 492 | 20240102 | 131000 | 6339697900 | 45100 | 45100 | 45200 | 45050 | 405 |
| 493 | 20240102 | 130900 | 6321440250 | 45050 | 45150 | 45150 | 45050 | 347 |
| 494 | 20240102 | 130800 | 6305802150 | 45100 | 45100 | 45100 | 45050 | 846 |
| 495 | 20240102 | 130700 | 6267666650 | 45100 | 45100 | 45150 | 45100 | 287 |
| 496 | 20240102 | 130600 | 6254722550 | 45100 | 45050 | 45150 | 45050 | 1395 |
| 497 | 20240102 | 130500 | 6191876400 | 45050 | 45150 | 45150 | 45050 | 815 |
| 498 | 20240102 | 130400 | 6155145900 | 45150 | 45150 | 45200 | 45100 | 1020 |
| 499 | 20240102 | 130300 | 6109134950 | 45150 | 45150 | 45200 | 45150 | 317 |
| 500 | 20240102 | 130200 | 6094820350 | 45150 | 45200 | 45200 | 45150 | 66 |
| 501 | 20240102 | 130100 | 6091840400 | 45200 | 45200 | 45200 | 45100 | 112 |
| 502 | 20240102 | 130000 | 6086783100 | 45150 | 45200 | 45250 | 45150 | 822 |
| 503 | 20240102 | 125900 | 6049649700 | 45250 | 45250 | 45250 | 45200 | 40 |
| 504 | 20240102 | 125800 | 6047840950 | 45250 | 45250 | 45250 | 45200 | 695 |
| 505 | 20240102 | 125700 | 6016423950 | 45250 | 45250 | 45300 | 45200 | 453 |
| 506 | 20240102 | 125600 | 5995925250 | 45250 | 45300 | 45300 | 45250 | 125 |
| 507 | 20240102 | 125500 | 5990268200 | 45250 | 45250 | 45300 | 45250 | 106 |
| 508 | 20240102 | 125400 | 5985471100 | 45250 | 45300 | 45300 | 45250 | 48 |
| 509 | 20240102 | 125300 | 5983298300 | 45250 | 45300 | 45300 | 45250 | 559 |
| 510 | 20240102 | 125200 | 5957994700 | 45300 | 45300 | 45300 | 45250 | 322 |
| 511 | 20240102 | 125100 | 5943423700 | 45300 | 45300 | 45350 | 45250 | 804 |
| 512 | 20240102 | 125000 | 5907002700 | 45350 | 45300 | 45400 | 45300 | 408 |
| 513 | 20240102 | 124900 | 5888518800 | 45350 | 45350 | 45350 | 45300 | 74 |
| 514 | 20240102 | 124800 | 5885163900 | 45350 | 45350 | 45400 | 45300 | 418 |
| 515 | 20240102 | 124700 | 5866216550 | 45350 | 45400 | 45400 | 45350 | 493 |
| 516 | 20240102 | 124600 | 5843858450 | 45400 | 45400 | 45400 | 45350 | 366 |
| 517 | 20240102 | 124500 | 5827258200 | 45350 | 45350 | 45400 | 45350 | 265 |
| 518 | 20240102 | 124400 | 5815239900 | 45350 | 45400 | 45400 | 45350 | 178 |
| 519 | 20240102 | 124300 | 5807167050 | 45400 | 45400 | 45450 | 45400 | 611 |
| 520 | 20240102 | 124200 | 5779427600 | 45450 | 45400 | 45450 | 45400 | 116 |
| 521 | 20240102 | 124100 | 5774160000 | 45450 | 45400 | 45450 | 45350 | 104 |
| 522 | 20240102 | 124000 | 5769438050 | 45400 | 45400 | 45400 | 45350 | 684 |
| 523 | 20240102 | 123900 | 5738395350 | 45450 | 45450 | 45450 | 45400 | 81 |
| 524 | 20240102 | 123800 | 5734716900 | 45450 | 45450 | 45450 | 45400 | 51 |
| 525 | 20240102 | 123700 | 5732399500 | 45450 | 45450 | 45500 | 45400 | 45 |
| 526 | 20240102 | 123600 | 5730354250 | 45400 | 45550 | 45550 | 45400 | 839 |
| 527 | 20240102 | 123500 | 5692236700 | 45500 | 45450 | 45550 | 45450 | 201 |
| 528 | 20240102 | 123400 | 5683100150 | 45550 | 45450 | 45600 | 45450 | 580 |
| 529 | 20240102 | 123300 | 5656730000 | 45450 | 45550 | 45600 | 45400 | 402 |
| 530 | 20240102 | 123200 | 5638456600 | 45550 | 45450 | 45550 | 45450 | 38 |
| 531 | 20240102 | 123100 | 5636728250 | 45500 | 45400 | 45500 | 45400 | 27 |
| 532 | 20240102 | 123000 | 5635501300 | 45400 | 45400 | 45450 | 45400 | 438 |
| 533 | 20240102 | 122900 | 5615615700 | 45450 | 45400 | 45500 | 45400 | 53 |
| 534 | 20240102 | 122800 | 5613206350 | 45450 | 45500 | 45500 | 45400 | 476 |
| 535 | 20240102 | 122700 | 5591572250 | 45450 | 45450 | 45500 | 45450 | 210 |
| 536 | 20240102 | 122600 | 5582027100 | 45400 | 45450 | 45500 | 45400 | 372 |
| 537 | 20240102 | 122500 | 5565119500 | 45500 | 45450 | 45500 | 45450 | 37 |
| 538 | 20240102 | 122400 | 5563437050 | 45450 | 45500 | 45600 | 45450 | 223 |
| 539 | 20240102 | 122300 | 5553298450 | 45450 | 45400 | 45650 | 45400 | 354 |
| 540 | 20240102 | 122200 | 5537216700 | 45400 | 45500 | 45600 | 45400 | 485 |
| 541 | 20240102 | 122100 | 5515164550 | 45500 | 45450 | 45500 | 45450 | 70 |
| 542 | 20240102 | 122000 | 5511980300 | 45450 | 45450 | 45450 | 45400 | 159 |
| 543 | 20240102 | 121900 | 5504754900 | 45450 | 45500 | 45500 | 45400 | 1070 |
| 544 | 20240102 | 121800 | 5456147750 | 45500 | 45500 | 45500 | 45450 | 89 |
| 545 | 20240102 | 121700 | 5452098900 | 45500 | 45550 | 45550 | 45500 | 286 |
| 546 | 20240102 | 121600 | 5439085500 | 45600 | 45600 | 45600 | 45500 | 562 |
| 547 | 20240102 | 121500 | 5413492050 | 45600 | 45600 | 45600 | 45550 | 38 |
| 548 | 20240102 | 121400 | 5411760450 | 45550 | 45600 | 45600 | 45550 | 29 |
| 549 | 20240102 | 121300 | 5410439150 | 45650 | 45550 | 45650 | 45550 | 25 |
| 550 | 20240102 | 121200 | 5409299750 | 45550 | 45550 | 45600 | 45500 | 505 |
| 551 | 20240102 | 121100 | 5386304900 | 45550 | 45500 | 45550 | 45500 | 91 |
| 552 | 20240102 | 121000 | 5382161200 | 45500 | 45550 | 45550 | 45500 | 340 |
| 553 | 20240102 | 120900 | 5366680450 | 45500 | 45600 | 45600 | 45500 | 608 |
| 554 | 20240102 | 120800 | 5338986600 | 45650 | 45700 | 45700 | 45600 | 42 |
| 555 | 20240102 | 120700 | 5337069800 | 45700 | 45650 | 45700 | 45650 | 45 |
| 556 | 20240102 | 120600 | 5335013900 | 45700 | 45650 | 45700 | 45550 | 257 |
| 557 | 20240102 | 120500 | 5323302450 | 45600 | 45700 | 45750 | 45600 | 204 |
| 558 | 20240102 | 120400 | 5313979000 | 45700 | 45750 | 45800 | 45550 | 455 |
| 559 | 20240102 | 120300 | 5293212250 | 45750 | 45700 | 45750 | 45600 | 299 |
| 560 | 20240102 | 120200 | 5279557900 | 45700 | 45750 | 45800 | 45700 | 644 |
| 561 | 20240102 | 120100 | 5250119650 | 45750 | 45850 | 45850 | 45750 | 246 |
| 562 | 20240102 | 120000 | 5238859750 | 45800 | 45750 | 45850 | 45700 | 26 |
| 563 | 20240102 | 115900 | 5237670050 | 45800 | 45650 | 45800 | 45650 | 288 |
| 564 | 20240102 | 115800 | 5224521750 | 45700 | 45800 | 45800 | 45650 | 482 |
| 565 | 20240102 | 115700 | 5202498200 | 45800 | 45800 | 45800 | 45650 | 178 |
| 566 | 20240102 | 115600 | 5194351100 | 45800 | 45650 | 45800 | 45650 | 164 |
| 567 | 20240102 | 115500 | 5186862050 | 45700 | 45750 | 45750 | 45700 | 891 |
| 568 | 20240102 | 115400 | 5146135900 | 45750 | 45750 | 45800 | 45750 | 79 |
| 569 | 20240102 | 115300 | 5142518950 | 45800 | 45850 | 45850 | 45750 | 28 |
| 570 | 20240102 | 115200 | 5141236800 | 45850 | 45800 | 45850 | 45700 | 686 |
| 571 | 20240102 | 115100 | 5109844350 | 45850 | 45800 | 45850 | 45800 | 91 |
| 572 | 20240102 | 115000 | 5105672950 | 45850 | 45750 | 45850 | 45750 | 255 |
| 573 | 20240102 | 114900 | 5093996550 | 45800 | 45750 | 45800 | 45700 | 107 |
| 574 | 20240102 | 114800 | 5089101300 | 45700 | 45750 | 45800 | 45700 | 434 |
| 575 | 20240102 | 114700 | 5069247550 | 45750 | 45750 | 45800 | 45700 | 279 |
| 576 | 20240102 | 114600 | 5056477600 | 45700 | 45700 | 45750 | 45700 | 37 |
| 577 | 20240102 | 114500 | 5054785550 | 45700 | 45750 | 45800 | 45600 | 74 |
| 578 | 20240102 | 114400 | 5051401200 | 45650 | 45750 | 45800 | 45650 | 719 |
| 579 | 20240102 | 114300 | 5018546250 | 45800 | 45800 | 45800 | 45750 | 26 |
| 580 | 20240102 | 114200 | 5017356200 | 45800 | 45800 | 45800 | 45750 | 39 |
| 581 | 20240102 | 114100 | 5015570450 | 45800 | 45800 | 45850 | 45800 | 407 |
| 582 | 20240102 | 114000 | 4996928750 | 45850 | 45800 | 45850 | 45800 | 339 |
| 583 | 20240102 | 113900 | 4981393400 | 45800 | 45800 | 45850 | 45800 | 38 |
| 584 | 20240102 | 113800 | 4979652900 | 45850 | 45850 | 45850 | 45800 | 633 |
| 585 | 20240102 | 113700 | 4950648900 | 45850 | 45850 | 45850 | 45800 | 38 |
| 586 | 20240102 | 113600 | 4948907600 | 45850 | 45850 | 45850 | 45800 | 56 |
| 587 | 20240102 | 113500 | 4946340600 | 45850 | 45750 | 45850 | 45700 | 2068 |
| 588 | 20240102 | 113400 | 4851727400 | 45750 | 45800 | 45850 | 45750 | 339 |
| 589 | 20240102 | 113300 | 4836205400 | 45800 | 45700 | 45800 | 45650 | 249 |
| 590 | 20240102 | 113200 | 4824813200 | 45750 | 45700 | 45750 | 45700 | 32 |
| 591 | 20240102 | 113100 | 4823349900 | 45700 | 45650 | 45700 | 45650 | 227 |
| 592 | 20240102 | 113000 | 4812976800 | 45700 | 45750 | 45750 | 45700 | 223 |
| 593 | 20240102 | 112900 | 4802785200 | 45750 | 45600 | 45750 | 45600 | 193 |
| 594 | 20240102 | 112800 | 4793968050 | 45650 | 45600 | 45650 | 45600 | 345 |
| 595 | 20240102 | 112700 | 4778232650 | 45600 | 45600 | 45650 | 45600 | 856 |
| 596 | 20240102 | 112600 | 4739192950 | 45550 | 45650 | 45650 | 45550 | 513 |
| 597 | 20240102 | 112500 | 4715814350 | 45600 | 45600 | 45650 | 45600 | 61 |
| 598 | 20240102 | 112400 | 4713030600 | 45650 | 45650 | 45650 | 45550 | 300 |
| 599 | 20240102 | 112300 | 4699350550 | 45650 | 45550 | 45650 | 45550 | 48 |
| 600 | 20240102 | 112200 | 4697161000 | 45550 | 45550 | 45600 | 45550 | 86 |
| 601 | 20240102 | 112100 | 4693242450 | 45600 | 45500 | 45600 | 45500 | 566 |
| 602 | 20240102 | 112000 | 4667486400 | 45500 | 45600 | 45600 | 45500 | 52 |
| 603 | 20240102 | 111900 | 4665117250 | 45600 | 45650 | 45650 | 45600 | 23 |
| 604 | 20240102 | 111800 | 4664068100 | 45600 | 45500 | 45600 | 45450 | 221 |
| 605 | 20240102 | 111700 | 4654014700 | 45500 | 45650 | 45650 | 45500 | 927 |
| 606 | 20240102 | 111600 | 4611827150 | 45650 | 45550 | 45650 | 45550 | 219 |
| 607 | 20240102 | 111500 | 4601845550 | 45550 | 45550 | 45550 | 45500 | 51 |
| 608 | 20240102 | 111400 | 4599523150 | 45550 | 45500 | 45550 | 45500 | 934 |
| 609 | 20240102 | 111300 | 4557025400 | 45500 | 45600 | 45600 | 45500 | 160 |
| 610 | 20240102 | 111200 | 4549737650 | 45600 | 45550 | 45600 | 45500 | 118 |
| 611 | 20240102 | 111100 | 4544364400 | 45550 | 45450 | 45550 | 45450 | 101 |
| 612 | 20240102 | 111000 | 4539768900 | 45450 | 45500 | 45550 | 45450 | 416 |
| 613 | 20240102 | 110900 | 4520855750 | 45550 | 45550 | 45600 | 45500 | 22 |
| 614 | 20240102 | 110800 | 4519853950 | 45550 | 45600 | 45600 | 45450 | 85 |
| 615 | 20240102 | 110700 | 4515983800 | 45500 | 45550 | 45600 | 45450 | 611 |
| 616 | 20240102 | 110600 | 4488181850 | 45550 | 45600 | 45600 | 45450 | 640 |
| 617 | 20240102 | 110500 | 4459051200 | 45600 | 45600 | 45650 | 45600 | 554 |
| 618 | 20240102 | 110400 | 4433784000 | 45550 | 45500 | 45550 | 45400 | 489 |
| 619 | 20240102 | 110300 | 4411544400 | 45450 | 45450 | 45600 | 45400 | 552 |
| 620 | 20240102 | 110200 | 4386444300 | 45450 | 45650 | 45650 | 45400 | 2345 |
| 621 | 20240102 | 110100 | 4279766300 | 45650 | 45600 | 45650 | 45550 | 548 |
| 622 | 20240102 | 110000 | 4254798500 | 45600 | 45700 | 45700 | 45600 | 1056 |
| 623 | 20240102 | 105900 | 4206625400 | 45700 | 45750 | 45750 | 45650 | 1006 |
| 624 | 20240102 | 105800 | 4160672850 | 45700 | 45800 | 45800 | 45700 | 433 |
| 625 | 20240102 | 105700 | 4140862450 | 45800 | 45800 | 45850 | 45750 | 1192 |
| 626 | 20240102 | 105600 | 4086308350 | 45800 | 45800 | 45900 | 45750 | 782 |
| 627 | 20240102 | 105500 | 4050462550 | 45800 | 45750 | 45850 | 45750 | 462 |
| 628 | 20240102 | 105400 | 4029308650 | 45750 | 45900 | 45950 | 45750 | 6754 |
| 629 | 20240102 | 105300 | 3719778800 | 45950 | 45950 | 46000 | 45850 | 848 |
| 630 | 20240102 | 105200 | 3680824300 | 45950 | 45900 | 45950 | 45900 | 226 |
| 631 | 20240102 | 105100 | 3670446300 | 45900 | 45850 | 46000 | 45850 | 432 |
| 632 | 20240102 | 105000 | 3650617950 | 45850 | 45950 | 45950 | 45800 | 427 |
| 633 | 20240102 | 104900 | 3631042550 | 45950 | 45800 | 45950 | 45750 | 1041 |
| 634 | 20240102 | 104800 | 3583319700 | 45850 | 45750 | 45850 | 45750 | 959 |
| 635 | 20240102 | 104700 | 3539401750 | 45800 | 45700 | 45900 | 45700 | 1038 |
| 636 | 20240102 | 104600 | 3491838800 | 45700 | 45800 | 45800 | 45700 | 555 |
| 637 | 20240102 | 104500 | 3466445200 | 45800 | 45600 | 45800 | 45600 | 1700 |
| 638 | 20240102 | 104400 | 3388792350 | 45600 | 45550 | 45650 | 45550 | 183 |
| 639 | 20240102 | 104300 | 3380448250 | 45600 | 45650 | 45650 | 45550 | 1002 |
| 640 | 20240102 | 104200 | 3334789950 | 45600 | 45800 | 45850 | 45600 | 368 |
| 641 | 20240102 | 104100 | 3317971100 | 45800 | 45950 | 45950 | 45750 | 123 |
| 642 | 20240102 | 104000 | 3312336350 | 45650 | 46000 | 46050 | 45650 | 587 |
| 643 | 20240102 | 103900 | 3285350000 | 46050 | 45700 | 46200 | 45600 | 9110 |
| 644 | 20240102 | 103800 | 2867774700 | 45700 | 45550 | 45700 | 45450 | 379 |
| 645 | 20240102 | 103700 | 2850486450 | 45450 | 45500 | 45550 | 45450 | 217 |
| 646 | 20240102 | 103600 | 2840612100 | 45550 | 45500 | 45550 | 45450 | 447 |
| 647 | 20240102 | 103500 | 2820292800 | 45450 | 45650 | 45650 | 45400 | 1737 |
| 648 | 20240102 | 103400 | 2741226050 | 45600 | 45600 | 45650 | 45500 | 293 |
| 649 | 20240102 | 103300 | 2727864800 | 45500 | 45550 | 45600 | 45450 | 1244 |
| 650 | 20240102 | 103200 | 2671283300 | 45500 | 45650 | 45700 | 45500 | 257 |
| 651 | 20240102 | 103100 | 2659574400 | 45650 | 45600 | 45700 | 45450 | 1047 |
| 652 | 20240102 | 103000 | 2611822350 | 45600 | 45500 | 45700 | 45450 | 1148 |
| 653 | 20240102 | 102900 | 2559554250 | 45450 | 45300 | 45450 | 45250 | 968 |
| 654 | 20240102 | 102800 | 2515670600 | 45350 | 45350 | 45350 | 45300 | 164 |
| 655 | 20240102 | 102700 | 2508239850 | 45350 | 45350 | 45350 | 45300 | 112 |
| 656 | 20240102 | 102600 | 2503164400 | 45300 | 45050 | 45350 | 45000 | 1176 |
| 657 | 20240102 | 102500 | 2450118300 | 45100 | 45050 | 45100 | 45050 | 210 |
| 658 | 20240102 | 102400 | 2440656350 | 45050 | 45100 | 45100 | 45050 | 885 |
| 659 | 20240102 | 102300 | 2400765400 | 45100 | 45200 | 45200 | 45100 | 606 |
| 660 | 20240102 | 102200 | 2373399900 | 45150 | 45250 | 45300 | 45150 | 628 |
| 661 | 20240102 | 102100 | 2345004400 | 45200 | 45150 | 45200 | 45100 | 219 |
| 662 | 20240102 | 102000 | 2335111150 | 45150 | 45150 | 45250 | 45100 | 564 |
| 663 | 20240102 | 101900 | 2309646500 | 45150 | 45400 | 45400 | 45150 | 613 |
| 664 | 20240102 | 101800 | 2281911650 | 45450 | 45450 | 45450 | 45350 | 712 |
| 665 | 20240102 | 101700 | 2249596850 | 45450 | 45350 | 45500 | 45350 | 257 |
| 666 | 20240102 | 101600 | 2237916500 | 45350 | 45400 | 45400 | 45300 | 418 |
| 667 | 20240102 | 101500 | 2218944900 | 45200 | 45200 | 45400 | 45100 | 1183 |
| 668 | 20240102 | 101400 | 2165446400 | 45200 | 45550 | 45550 | 45200 | 1325 |
| 669 | 20240102 | 101300 | 2105285700 | 45550 | 45700 | 45750 | 45550 | 1783 |
| 670 | 20240102 | 101200 | 2023870000 | 45650 | 45750 | 45800 | 45650 | 4096 |
| 671 | 20240102 | 101100 | 1836518800 | 45750 | 45700 | 45750 | 45550 | 5867 |
| 672 | 20240102 | 101000 | 1568485100 | 45750 | 45500 | 45750 | 45400 | 4325 |
| 673 | 20240102 | 100900 | 1371090850 | 45350 | 45200 | 45500 | 45150 | 4222 |
| 674 | 20240102 | 100800 | 1179572300 | 45200 | 45300 | 45450 | 45100 | 3291 |
| 675 | 20240102 | 100700 | 1030424200 | 45300 | 44850 | 45350 | 44850 | 5314 |
| 676 | 20240102 | 100600 | 790641600 | 44850 | 44850 | 45000 | 44850 | 1895 |
| 677 | 20240102 | 100500 | 705509450 | 44900 | 44850 | 45000 | 44850 | 2642 |
| 678 | 20240102 | 100400 | 586828700 | 44850 | 44400 | 44850 | 44150 | 1968 |
| 679 | 20240102 | 100300 | 499143400 | 44350 | 44350 | 44500 | 44050 | 1675 |
| 680 | 20240102 | 100200 | 425029700 | 44350 | 43850 | 44350 | 43800 | 679 |
| 681 | 20240102 | 100100 | 395233350 | 43850 | 44100 | 44100 | 43750 | 4051 |
| 682 | 20240102 | 100000 | 217555000 | 44150 | 44450 | 44450 | 44100 | 4464 |