34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 193800 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 5579 |
| 3 | 20240109 | 193700 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 4 | 20240109 | 193600 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 5 | 20240109 | 193500 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 6 | 20240109 | 193400 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 7 | 20240109 | 193300 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 8 | 20240109 | 193200 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 9 | 20240109 | 193100 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 10 | 20240109 | 193000 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 11 | 20240109 | 192900 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 12 | 20240109 | 192800 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 13 | 20240109 | 192700 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 14 | 20240109 | 192600 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 15 | 20240109 | 192500 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 16 | 20240109 | 192400 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 17 | 20240109 | 192300 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 18 | 20240109 | 192200 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 19 | 20240109 | 192100 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 20 | 20240109 | 192000 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 21 | 20240109 | 191900 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 22 | 20240109 | 191800 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 23 | 20240109 | 191700 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 24 | 20240109 | 191600 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 25 | 20240109 | 191500 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 26 | 20240109 | 191400 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 27 | 20240109 | 191300 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 28 | 20240109 | 191200 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 29 | 20240109 | 191100 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 30 | 20240109 | 191000 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 31 | 20240109 | 190900 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 32 | 20240109 | 190800 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 5579 |
| 33 | 20240109 | 190700 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 34 | 20240109 | 190600 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 35 | 20240109 | 190500 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 36 | 20240109 | 190400 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 37 | 20240109 | 190300 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 38 | 20240109 | 190200 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 39 | 20240109 | 190100 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 40 | 20240109 | 190000 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 41 | 20240109 | 185900 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 42 | 20240109 | 185800 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 43 | 20240109 | 185700 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 44 | 20240109 | 185600 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 45 | 20240109 | 185500 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 46 | 20240109 | 185400 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 47 | 20240109 | 185300 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 48 | 20240109 | 185200 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 49 | 20240109 | 185100 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 50 | 20240109 | 185000 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 51 | 20240109 | 184900 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 52 | 20240109 | 184800 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 53 | 20240109 | 184700 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 54 | 20240109 | 184600 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 55 | 20240109 | 184500 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 56 | 20240109 | 184400 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 57 | 20240109 | 184300 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 58 | 20240109 | 184200 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 59 | 20240109 | 184100 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 60 | 20240109 | 184000 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 61 | 20240109 | 183900 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 62 | 20240109 | 183800 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 5579 |
| 63 | 20240109 | 183700 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 64 | 20240109 | 183600 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 65 | 20240109 | 183500 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 66 | 20240109 | 183400 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 67 | 20240109 | 183300 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 68 | 20240109 | 183200 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 69 | 20240109 | 183100 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 70 | 20240109 | 183000 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 71 | 20240109 | 182900 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 72 | 20240109 | 182800 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 73 | 20240109 | 182700 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 74 | 20240109 | 182600 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 75 | 20240109 | 182500 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 76 | 20240109 | 182400 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 77 | 20240109 | 182300 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 78 | 20240109 | 182200 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 79 | 20240109 | 182100 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 80 | 20240109 | 182000 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 81 | 20240109 | 181900 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 82 | 20240109 | 181800 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 83 | 20240109 | 181700 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 84 | 20240109 | 181600 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 85 | 20240109 | 181500 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 86 | 20240109 | 181400 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 87 | 20240109 | 181300 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 88 | 20240109 | 181200 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 89 | 20240109 | 181100 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 90 | 20240109 | 181000 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 91 | 20240109 | 180900 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 92 | 20240109 | 180800 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 5579 |
| 93 | 20240109 | 180700 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 94 | 20240109 | 180600 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 95 | 20240109 | 180500 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 96 | 20240109 | 180400 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 97 | 20240109 | 180300 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 98 | 20240109 | 180200 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 99 | 20240109 | 180100 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 100 | 20240109 | 180000 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 101 | 20240109 | 175900 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 102 | 20240109 | 175800 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 103 | 20240109 | 175700 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 104 | 20240109 | 175600 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 105 | 20240109 | 175500 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 106 | 20240109 | 175400 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 107 | 20240109 | 175300 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 108 | 20240109 | 175200 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 109 | 20240109 | 175100 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 110 | 20240109 | 175000 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 111 | 20240109 | 174900 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 112 | 20240109 | 174800 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 113 | 20240109 | 174700 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 114 | 20240109 | 174600 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 115 | 20240109 | 174500 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 116 | 20240109 | 174400 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 117 | 20240109 | 174300 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 118 | 20240109 | 174200 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 119 | 20240109 | 174100 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 120 | 20240109 | 174000 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 121 | 20240109 | 173900 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 122 | 20240109 | 173800 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 5579 |
| 123 | 20240109 | 173700 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 124 | 20240109 | 173600 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 125 | 20240109 | 173500 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 126 | 20240109 | 173400 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 127 | 20240109 | 173300 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 128 | 20240109 | 173200 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 129 | 20240109 | 173100 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 130 | 20240109 | 173000 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 131 | 20240109 | 172900 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 132 | 20240109 | 172800 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 133 | 20240109 | 172700 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 134 | 20240109 | 172600 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 135 | 20240109 | 172500 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 136 | 20240109 | 172400 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 137 | 20240109 | 172300 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 138 | 20240109 | 172200 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 139 | 20240109 | 172100 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 140 | 20240109 | 172000 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 141 | 20240109 | 171900 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 142 | 20240109 | 171800 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 143 | 20240109 | 171700 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 144 | 20240109 | 171600 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 145 | 20240109 | 171500 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 146 | 20240109 | 171400 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 147 | 20240109 | 171300 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 148 | 20240109 | 171200 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 149 | 20240109 | 171100 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 150 | 20240109 | 171000 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 151 | 20240109 | 170900 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 152 | 20240109 | 170800 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 5579 |
| 153 | 20240109 | 170700 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 154 | 20240109 | 170600 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 155 | 20240109 | 170500 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 156 | 20240109 | 170400 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 157 | 20240109 | 170300 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 158 | 20240109 | 170200 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 159 | 20240109 | 170100 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 160 | 20240109 | 170000 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 161 | 20240109 | 165900 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 162 | 20240109 | 165800 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 163 | 20240109 | 165700 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 164 | 20240109 | 165600 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 165 | 20240109 | 165500 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 166 | 20240109 | 165400 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 167 | 20240109 | 165300 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 168 | 20240109 | 165200 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 169 | 20240109 | 165100 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 170 | 20240109 | 165000 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 171 | 20240109 | 164900 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 172 | 20240109 | 164800 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 173 | 20240109 | 164700 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 174 | 20240109 | 164600 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 175 | 20240109 | 164500 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 176 | 20240109 | 164400 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 177 | 20240109 | 164300 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 178 | 20240109 | 164200 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 179 | 20240109 | 164100 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 180 | 20240109 | 164000 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 181 | 20240109 | 163900 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 182 | 20240109 | 163800 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 5579 |
| 183 | 20240109 | 163700 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 184 | 20240109 | 163600 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 185 | 20240109 | 163500 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 186 | 20240109 | 163400 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 187 | 20240109 | 163300 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 188 | 20240109 | 163200 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 189 | 20240109 | 163100 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 190 | 20240109 | 163000 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 191 | 20240109 | 162900 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 192 | 20240109 | 162800 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 193 | 20240109 | 162700 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 194 | 20240109 | 162600 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 195 | 20240109 | 162500 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 196 | 20240109 | 162400 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 197 | 20240109 | 162300 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 198 | 20240109 | 162200 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 199 | 20240109 | 162100 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 200 | 20240109 | 162000 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 201 | 20240109 | 161900 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 202 | 20240109 | 161800 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 203 | 20240109 | 161700 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 204 | 20240109 | 161600 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 205 | 20240109 | 161500 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 206 | 20240109 | 161400 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 207 | 20240109 | 161300 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 208 | 20240109 | 161200 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 209 | 20240109 | 161100 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 210 | 20240109 | 161000 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 211 | 20240109 | 160900 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 212 | 20240109 | 160800 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 5579 |
| 213 | 20240109 | 160700 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 214 | 20240109 | 160600 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 215 | 20240109 | 160500 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 216 | 20240109 | 160400 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 217 | 20240109 | 160300 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 218 | 20240109 | 160200 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 219 | 20240109 | 160100 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 220 | 20240109 | 160000 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 221 | 20240109 | 155900 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 222 | 20240109 | 155800 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 223 | 20240109 | 155700 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 224 | 20240109 | 155600 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 225 | 20240109 | 155500 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 226 | 20240109 | 155400 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 227 | 20240109 | 155300 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 228 | 20240109 | 155200 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 229 | 20240109 | 155100 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 230 | 20240109 | 155000 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 231 | 20240109 | 154900 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 232 | 20240109 | 154800 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 233 | 20240109 | 154700 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 234 | 20240109 | 154600 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 235 | 20240109 | 154500 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 236 | 20240109 | 154400 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 237 | 20240109 | 154300 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 238 | 20240109 | 154200 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 239 | 20240109 | 154100 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 240 | 20240109 | 154000 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 241 | 20240109 | 153900 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 242 | 20240109 | 153800 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 5579 |
| 243 | 20240109 | 153700 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 244 | 20240109 | 153600 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 245 | 20240109 | 153500 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 246 | 20240109 | 153400 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 247 | 20240109 | 153300 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 248 | 20240109 | 153200 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 249 | 20240109 | 153100 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 250 | 20240109 | 153000 | 9004730150 | 30100 | 30100 | 30100 | 30100 | 5579 |
| 251 | 20240109 | 152900 | 8836802250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 252 | 20240109 | 152800 | 8836802250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 253 | 20240109 | 152700 | 8836802250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 254 | 20240109 | 152600 | 8836802250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 255 | 20240109 | 152500 | 8836802250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 256 | 20240109 | 152400 | 8836802250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 257 | 20240109 | 152300 | 8836802250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 258 | 20240109 | 152200 | 8836802250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 259 | 20240109 | 152100 | 8836802250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 260 | 20240109 | 152000 | 8836802250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 261 | 20240109 | 151900 | 8836802250 | 30050 | 30000 | 30050 | 29850 | 1048 |
| 262 | 20240109 | 151800 | 8805415000 | 30000 | 30050 | 30100 | 30000 | 610 |
| 263 | 20240109 | 151700 | 8787090450 | 30050 | 30000 | 30100 | 30000 | 1031 |
| 264 | 20240109 | 151600 | 8756129700 | 30000 | 29900 | 30000 | 29900 | 488 |
| 265 | 20240109 | 151500 | 8741502850 | 29950 | 29950 | 30000 | 29900 | 511 |
| 266 | 20240109 | 151400 | 8726187900 | 29900 | 29900 | 30000 | 29900 | 252 |
| 267 | 20240109 | 151300 | 8718639250 | 29900 | 30000 | 30000 | 29900 | 864 |
| 268 | 20240109 | 151200 | 8692753450 | 30000 | 30000 | 30050 | 29950 | 375 |
| 269 | 20240109 | 151100 | 8681505250 | 30050 | 30050 | 30150 | 30000 | 805 |
| 270 | 20240109 | 151000 | 8657335200 | 30150 | 30100 | 30150 | 30000 | 2032 |
| 271 | 20240109 | 150900 | 8596248700 | 30100 | 30050 | 30150 | 30050 | 943 |
| 272 | 20240109 | 150800 | 8567848250 | 30100 | 30100 | 30150 | 30050 | 1760 |
| 273 | 20240109 | 150700 | 8514836550 | 30100 | 30100 | 30150 | 30050 | 632 |
| 274 | 20240109 | 150600 | 8495812650 | 30100 | 30100 | 30150 | 30050 | 2110 |
| 275 | 20240109 | 150500 | 8432302700 | 30100 | 30100 | 30100 | 30000 | 1329 |
| 276 | 20240109 | 150400 | 8392347000 | 30100 | 30150 | 30150 | 30050 | 1759 |
| 277 | 20240109 | 150300 | 8339370950 | 30100 | 30100 | 30150 | 30050 | 2053 |
| 278 | 20240109 | 150200 | 8277569600 | 30100 | 30050 | 30100 | 30000 | 2748 |
| 279 | 20240109 | 150100 | 8194929900 | 30000 | 30000 | 30000 | 29950 | 7843 |
| 280 | 20240109 | 150000 | 7959645800 | 30000 | 29950 | 30000 | 29950 | 1595 |
| 281 | 20240109 | 145900 | 7911825800 | 29950 | 30000 | 30000 | 29900 | 4927 |
| 282 | 20240109 | 145800 | 7764277300 | 29950 | 29950 | 30000 | 29900 | 2994 |
| 283 | 20240109 | 145700 | 7674554150 | 29950 | 29950 | 29950 | 29900 | 1468 |
| 284 | 20240109 | 145600 | 7630597700 | 29950 | 29950 | 29950 | 29850 | 1762 |
| 285 | 20240109 | 145500 | 7577887000 | 29950 | 29950 | 29950 | 29900 | 1559 |
| 286 | 20240109 | 145400 | 7531230600 | 29900 | 29850 | 29950 | 29850 | 1943 |
| 287 | 20240109 | 145300 | 7473176200 | 29750 | 29900 | 29950 | 29700 | 5624 |
| 288 | 20240109 | 145200 | 7305527900 | 29950 | 29900 | 29950 | 29850 | 3483 |
| 289 | 20240109 | 145100 | 7201313750 | 29900 | 29950 | 30000 | 29900 | 5379 |
| 290 | 20240109 | 145000 | 7040241950 | 29950 | 29850 | 29950 | 29800 | 4309 |
| 291 | 20240109 | 144900 | 6911385050 | 29850 | 29750 | 29850 | 29750 | 1704 |
| 292 | 20240109 | 144800 | 6860543000 | 29850 | 29750 | 29850 | 29750 | 3802 |
| 293 | 20240109 | 144700 | 6747278450 | 29750 | 29750 | 29800 | 29700 | 1572 |
| 294 | 20240109 | 144600 | 6700493800 | 29750 | 29750 | 29800 | 29700 | 2357 |
| 295 | 20240109 | 144500 | 6630366500 | 29750 | 29700 | 29750 | 29650 | 2858 |
| 296 | 20240109 | 144400 | 6545435650 | 29700 | 29600 | 29700 | 29600 | 860 |
| 297 | 20240109 | 144300 | 6519936300 | 29600 | 29600 | 29650 | 29600 | 884 |
| 298 | 20240109 | 144200 | 6493765050 | 29600 | 29650 | 29650 | 29600 | 556 |
| 299 | 20240109 | 144100 | 6477299300 | 29650 | 29650 | 29650 | 29550 | 1385 |
| 300 | 20240109 | 144000 | 6436304550 | 29700 | 29700 | 29700 | 29650 | 657 |
| 301 | 20240109 | 143900 | 6416794150 | 29700 | 29600 | 29700 | 29600 | 1653 |
| 302 | 20240109 | 143800 | 6367810650 | 29600 | 29600 | 29600 | 29550 | 336 |
| 303 | 20240109 | 143700 | 6357867050 | 29600 | 29600 | 29600 | 29550 | 417 |
| 304 | 20240109 | 143600 | 6345533850 | 29600 | 29550 | 29600 | 29550 | 479 |
| 305 | 20240109 | 143500 | 6331368450 | 29550 | 29550 | 29550 | 29500 | 205 |
| 306 | 20240109 | 143400 | 6325312250 | 29500 | 29550 | 29550 | 29500 | 331 |
| 307 | 20240109 | 143300 | 6315532000 | 29500 | 29450 | 29500 | 29450 | 479 |
| 308 | 20240109 | 143200 | 6301401800 | 29500 | 29500 | 29500 | 29500 | 45 |
| 309 | 20240109 | 143100 | 6300074300 | 29450 | 29500 | 29500 | 29450 | 131 |
| 310 | 20240109 | 143000 | 6296214200 | 29500 | 29550 | 29550 | 29500 | 221 |
| 311 | 20240109 | 142900 | 6289686750 | 29500 | 29500 | 29550 | 29500 | 7 |
| 312 | 20240109 | 142800 | 6289480150 | 29550 | 29500 | 29550 | 29500 | 66 |
| 313 | 20240109 | 142700 | 6287531000 | 29550 | 29550 | 29550 | 29500 | 165 |
| 314 | 20240109 | 142600 | 6282656050 | 29550 | 29550 | 29550 | 29500 | 150 |
| 315 | 20240109 | 142500 | 6278228700 | 29550 | 29500 | 29550 | 29500 | 56 |
| 316 | 20240109 | 142400 | 6276575350 | 29550 | 29550 | 29550 | 29550 | 157 |
| 317 | 20240109 | 142300 | 6271936000 | 29550 | 29600 | 29600 | 29550 | 249 |
| 318 | 20240109 | 142200 | 6264576650 | 29600 | 29500 | 29600 | 29500 | 42 |
| 319 | 20240109 | 142100 | 6263334850 | 29600 | 29550 | 29600 | 29500 | 306 |
| 320 | 20240109 | 142000 | 6254290500 | 29550 | 29500 | 29550 | 29500 | 162 |
| 321 | 20240109 | 141900 | 6249509900 | 29550 | 29500 | 29550 | 29500 | 93 |
| 322 | 20240109 | 141800 | 6246764300 | 29500 | 29550 | 29550 | 29500 | 207 |
| 323 | 20240109 | 141700 | 6240647550 | 29550 | 29550 | 29550 | 29450 | 389 |
| 324 | 20240109 | 141600 | 6229153500 | 29550 | 29500 | 29550 | 29500 | 177 |
| 325 | 20240109 | 141500 | 6223931050 | 29550 | 29500 | 29600 | 29500 | 154 |
| 326 | 20240109 | 141400 | 6219374850 | 29550 | 29550 | 29550 | 29550 | 48 |
| 327 | 20240109 | 141300 | 6217956450 | 29500 | 29550 | 29550 | 29500 | 29 |
| 328 | 20240109 | 141200 | 6217099650 | 29500 | 29550 | 29550 | 29500 | 251 |
| 329 | 20240109 | 141100 | 6209684400 | 29500 | 29500 | 29550 | 29500 | 564 |
| 330 | 20240109 | 141000 | 6193045100 | 29450 | 29450 | 29450 | 29400 | 180 |
| 331 | 20240109 | 140900 | 6187744400 | 29350 | 29400 | 29450 | 29350 | 183 |
| 332 | 20240109 | 140800 | 6182364900 | 29350 | 29350 | 29500 | 29350 | 84 |
| 333 | 20240109 | 140700 | 6179896550 | 29350 | 29400 | 29400 | 29350 | 289 |
| 334 | 20240109 | 140600 | 6171410800 | 29400 | 29450 | 29500 | 29400 | 228 |
| 335 | 20240109 | 140500 | 6164697800 | 29400 | 29400 | 29450 | 29400 | 280 |
| 336 | 20240109 | 140400 | 6156463750 | 29400 | 29500 | 29500 | 29400 | 276 |
| 337 | 20240109 | 140300 | 6148341950 | 29500 | 29550 | 29600 | 29400 | 1859 |
| 338 | 20240109 | 140200 | 6093509850 | 29600 | 29550 | 29600 | 29500 | 183 |
| 339 | 20240109 | 140100 | 6088101300 | 29550 | 29600 | 29600 | 29550 | 235 |
| 340 | 20240109 | 140000 | 6081155000 | 29550 | 29600 | 29600 | 29550 | 334 |
| 341 | 20240109 | 135900 | 6071275500 | 29600 | 29650 | 29650 | 29600 | 136 |
| 342 | 20240109 | 135800 | 6067248600 | 29650 | 29600 | 29650 | 29600 | 111 |
| 343 | 20240109 | 135700 | 6063957500 | 29650 | 29600 | 29650 | 29600 | 28 |
| 344 | 20240109 | 135600 | 6063127350 | 29650 | 29650 | 29650 | 29600 | 614 |
| 345 | 20240109 | 135500 | 6044938400 | 29650 | 29650 | 29650 | 29600 | 112 |
| 346 | 20240109 | 135400 | 6041617650 | 29650 | 29700 | 29700 | 29600 | 244 |
| 347 | 20240109 | 135300 | 6034374850 | 29700 | 29650 | 29700 | 29650 | 401 |
| 348 | 20240109 | 135200 | 6022482100 | 29700 | 29700 | 29700 | 29650 | 148 |
| 349 | 20240109 | 135100 | 6018089650 | 29700 | 29700 | 29700 | 29700 | 198 |
| 350 | 20240109 | 135000 | 6012209050 | 29650 | 29700 | 29700 | 29650 | 1016 |
| 351 | 20240109 | 134900 | 5982052800 | 29700 | 29650 | 29700 | 29650 | 250 |
| 352 | 20240109 | 134800 | 5974630000 | 29700 | 29600 | 29700 | 29600 | 748 |
| 353 | 20240109 | 134700 | 5952453700 | 29600 | 29500 | 29600 | 29500 | 30 |
| 354 | 20240109 | 134600 | 5951566000 | 29500 | 29600 | 29600 | 29500 | 247 |
| 355 | 20240109 | 134500 | 5944266050 | 29600 | 29600 | 29600 | 29550 | 207 |
| 356 | 20240109 | 134400 | 5938139100 | 29600 | 29500 | 29600 | 29500 | 272 |
| 357 | 20240109 | 134300 | 5930106900 | 29500 | 29550 | 29600 | 29500 | 241 |
| 358 | 20240109 | 134200 | 5922985900 | 29550 | 29550 | 29600 | 29550 | 220 |
| 359 | 20240109 | 134100 | 5916476000 | 29550 | 29600 | 29600 | 29550 | 567 |
| 360 | 20240109 | 134000 | 5899718100 | 29600 | 29550 | 29600 | 29550 | 83 |
| 361 | 20240109 | 133900 | 5897261950 | 29600 | 29600 | 29600 | 29500 | 199 |
| 362 | 20240109 | 133800 | 5891373300 | 29600 | 29500 | 29600 | 29500 | 276 |
| 363 | 20240109 | 133700 | 5883221850 | 29500 | 29550 | 29600 | 29500 | 313 |
| 364 | 20240109 | 133600 | 5873976100 | 29550 | 29500 | 29650 | 29500 | 269 |
| 365 | 20240109 | 133500 | 5866022900 | 29600 | 29600 | 29600 | 29500 | 1539 |
| 366 | 20240109 | 133400 | 5820545050 | 29600 | 29650 | 29700 | 29600 | 339 |
| 367 | 20240109 | 133300 | 5810491750 | 29650 | 29700 | 29700 | 29650 | 799 |
| 368 | 20240109 | 133200 | 5786762300 | 29700 | 29700 | 29750 | 29700 | 512 |
| 369 | 20240109 | 133100 | 5771554400 | 29700 | 29650 | 29700 | 29650 | 210 |
| 370 | 20240109 | 133000 | 5765318500 | 29700 | 29700 | 29700 | 29650 | 660 |
| 371 | 20240109 | 132900 | 5745725550 | 29700 | 29700 | 29700 | 29650 | 722 |
| 372 | 20240109 | 132800 | 5724283400 | 29700 | 29750 | 29750 | 29700 | 625 |
| 373 | 20240109 | 132700 | 5705705350 | 29750 | 29650 | 29750 | 29650 | 1262 |
| 374 | 20240109 | 132600 | 5668192750 | 29650 | 29700 | 29700 | 29600 | 1405 |
| 375 | 20240109 | 132500 | 5626505600 | 29750 | 29700 | 29750 | 29650 | 1201 |
| 376 | 20240109 | 132400 | 5590823900 | 29700 | 29650 | 29700 | 29600 | 711 |
| 377 | 20240109 | 132300 | 5569713850 | 29700 | 29650 | 29700 | 29600 | 814 |
| 378 | 20240109 | 132200 | 5545571750 | 29700 | 29700 | 29700 | 29650 | 651 |
| 379 | 20240109 | 132100 | 5526247650 | 29700 | 29650 | 29750 | 29650 | 1738 |
| 380 | 20240109 | 132000 | 5474615200 | 29700 | 29600 | 29700 | 29550 | 1209 |
| 381 | 20240109 | 131900 | 5438807600 | 29600 | 29600 | 29650 | 29550 | 1081 |
| 382 | 20240109 | 131800 | 5406801300 | 29600 | 29500 | 29600 | 29500 | 1066 |
| 383 | 20240109 | 131700 | 5375283750 | 29500 | 29600 | 29600 | 29500 | 915 |
| 384 | 20240109 | 131600 | 5348223600 | 29600 | 29700 | 29700 | 29600 | 1265 |
| 385 | 20240109 | 131500 | 5310715450 | 29700 | 29650 | 29750 | 29600 | 1807 |
| 386 | 20240109 | 131400 | 5257057550 | 29750 | 29700 | 29900 | 29700 | 3765 |
| 387 | 20240109 | 131300 | 5144646650 | 29650 | 29600 | 29800 | 29550 | 5927 |
| 388 | 20240109 | 131200 | 4968307600 | 29650 | 29600 | 29700 | 29600 | 3963 |
| 389 | 20240109 | 131100 | 4850655450 | 29600 | 29600 | 29650 | 29550 | 3425 |
| 390 | 20240109 | 131000 | 4749219600 | 29550 | 29600 | 29600 | 29500 | 1803 |
| 391 | 20240109 | 130900 | 4695911400 | 29600 | 29550 | 29600 | 29500 | 2120 |
| 392 | 20240109 | 130800 | 4633259700 | 29550 | 29500 | 29550 | 29400 | 2963 |
| 393 | 20240109 | 130700 | 4545838800 | 29400 | 29450 | 29450 | 29400 | 1829 |
| 394 | 20240109 | 130600 | 4491984950 | 29450 | 29350 | 29450 | 29250 | 3056 |
| 395 | 20240109 | 130500 | 4402168500 | 29350 | 29200 | 29350 | 29200 | 3291 |
| 396 | 20240109 | 130400 | 4305869650 | 29250 | 29200 | 29250 | 29150 | 538 |
| 397 | 20240109 | 130300 | 4290150550 | 29150 | 29050 | 29200 | 29050 | 1262 |
| 398 | 20240109 | 130200 | 4253368500 | 29050 | 29050 | 29050 | 28900 | 471 |
| 399 | 20240109 | 130100 | 4239700900 | 29050 | 28950 | 29050 | 28950 | 417 |
| 400 | 20240109 | 130000 | 4227587250 | 29000 | 29000 | 29000 | 28850 | 938 |
| 401 | 20240109 | 125900 | 4200466100 | 29000 | 29000 | 29000 | 29000 | 148 |
| 402 | 20240109 | 125800 | 4196174100 | 29000 | 29000 | 29050 | 28950 | 202 |
| 403 | 20240109 | 125700 | 4190318400 | 28950 | 29000 | 29050 | 28950 | 85 |
| 404 | 20240109 | 125600 | 4187853600 | 29050 | 29050 | 29100 | 29000 | 863 |
| 405 | 20240109 | 125500 | 4162803400 | 29050 | 29050 | 29100 | 29050 | 304 |
| 406 | 20240109 | 125400 | 4153972100 | 29050 | 29100 | 29150 | 29050 | 445 |
| 407 | 20240109 | 125300 | 4141023400 | 29100 | 29150 | 29150 | 29100 | 26 |
| 408 | 20240109 | 125200 | 4140266700 | 29150 | 29100 | 29150 | 29100 | 175 |
| 409 | 20240109 | 125100 | 4135171400 | 29150 | 29150 | 29150 | 29100 | 70 |
| 410 | 20240109 | 125000 | 4133131000 | 29150 | 29150 | 29150 | 29100 | 784 |
| 411 | 20240109 | 124900 | 4110314500 | 29150 | 29200 | 29200 | 29150 | 90 |
| 412 | 20240109 | 124800 | 4107689050 | 29200 | 29200 | 29200 | 29200 | 74 |
| 413 | 20240109 | 124700 | 4105528250 | 29100 | 29200 | 29200 | 29100 | 183 |
| 414 | 20240109 | 124600 | 4100192450 | 29200 | 29200 | 29200 | 29200 | 5 |
| 415 | 20240109 | 124500 | 4100046450 | 29150 | 29150 | 29200 | 29150 | 130 |
| 416 | 20240109 | 124400 | 4096253150 | 29100 | 29150 | 29150 | 29100 | 69 |
| 417 | 20240109 | 124300 | 4094243550 | 29150 | 29150 | 29150 | 29150 | 41 |
| 418 | 20240109 | 124200 | 4093048400 | 29200 | 29150 | 29200 | 29100 | 161 |
| 419 | 20240109 | 124100 | 4088349800 | 29100 | 29150 | 29150 | 29100 | 18 |
| 420 | 20240109 | 124000 | 4087825900 | 29150 | 29150 | 29150 | 29150 | 41 |
| 421 | 20240109 | 123900 | 4086630750 | 29200 | 29150 | 29200 | 29150 | 142 |
| 422 | 20240109 | 123800 | 4082489700 | 29100 | 29150 | 29150 | 29100 | 107 |
| 423 | 20240109 | 123700 | 4079370700 | 29150 | 29150 | 29150 | 29100 | 24 |
| 424 | 20240109 | 123600 | 4078672050 | 29200 | 29150 | 29200 | 29150 | 298 |
| 425 | 20240109 | 123500 | 4069982750 | 29150 | 29200 | 29200 | 29150 | 791 |
| 426 | 20240109 | 123400 | 4046923250 | 29200 | 29200 | 29200 | 29200 | 5 |
| 427 | 20240109 | 123300 | 4046777250 | 29200 | 29200 | 29250 | 29200 | 116 |
| 428 | 20240109 | 123200 | 4043386050 | 29150 | 29200 | 29200 | 29150 | 67 |
| 429 | 20240109 | 123100 | 4041431900 | 29200 | 29250 | 29250 | 29200 | 195 |
| 430 | 20240109 | 123000 | 4035735600 | 29300 | 29300 | 29300 | 29300 | 75 |
| 431 | 20240109 | 122900 | 4033538100 | 29250 | 29350 | 29350 | 29250 | 671 |
| 432 | 20240109 | 122800 | 4013883750 | 29300 | 29350 | 29350 | 29300 | 199 |
| 433 | 20240109 | 122700 | 4008043750 | 29400 | 29400 | 29400 | 29400 | 113 |
| 434 | 20240109 | 122600 | 4004721550 | 29400 | 29400 | 29400 | 29400 | 39 |
| 435 | 20240109 | 122500 | 4003574950 | 29450 | 29400 | 29450 | 29400 | 288 |
| 436 | 20240109 | 122400 | 3995103750 | 29450 | 29350 | 29450 | 29350 | 1921 |
| 437 | 20240109 | 122300 | 3938644000 | 29350 | 29350 | 29350 | 29300 | 259 |
| 438 | 20240109 | 122200 | 3931049100 | 29350 | 29350 | 29350 | 29300 | 150 |
| 439 | 20240109 | 122100 | 3926646850 | 29350 | 29350 | 29350 | 29300 | 295 |
| 440 | 20240109 | 122000 | 3917988850 | 29350 | 29350 | 29350 | 29300 | 389 |
| 441 | 20240109 | 121900 | 3906572250 | 29300 | 29250 | 29350 | 29250 | 2082 |
| 442 | 20240109 | 121800 | 3845572850 | 29200 | 29300 | 29300 | 29200 | 195 |
| 443 | 20240109 | 121700 | 3839867800 | 29200 | 29250 | 29250 | 29200 | 1477 |
| 444 | 20240109 | 121600 | 3796693650 | 29200 | 29200 | 29200 | 29200 | 20 |
| 445 | 20240109 | 121500 | 3796109650 | 29200 | 29200 | 29250 | 29200 | 137 |
| 446 | 20240109 | 121400 | 3792103350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 447 | 20240109 | 121300 | 3792103350 | 29200 | 29250 | 29250 | 29200 | 103 |
| 448 | 20240109 | 121200 | 3789095650 | 29250 | 29200 | 29250 | 29150 | 125 |
| 449 | 20240109 | 121100 | 3785441950 | 29150 | 29250 | 29250 | 29150 | 47 |
| 450 | 20240109 | 121000 | 3784069950 | 29250 | 29200 | 29250 | 29200 | 73 |
| 451 | 20240109 | 120900 | 3781936000 | 29250 | 29250 | 29250 | 29200 | 78 |
| 452 | 20240109 | 120800 | 3779654650 | 29200 | 29250 | 29250 | 29200 | 269 |
| 453 | 20240109 | 120700 | 3771797500 | 29250 | 29200 | 29250 | 29200 | 51 |
| 454 | 20240109 | 120600 | 3770308200 | 29200 | 29150 | 29250 | 29150 | 384 |
| 455 | 20240109 | 120500 | 3759085350 | 29150 | 29200 | 29200 | 29150 | 116 |
| 456 | 20240109 | 120400 | 3755698950 | 29200 | 29200 | 29200 | 29150 | 114 |
| 457 | 20240109 | 120300 | 3752370200 | 29200 | 29200 | 29250 | 29150 | 392 |
| 458 | 20240109 | 120200 | 3740926800 | 29200 | 29200 | 29250 | 29150 | 968 |
| 459 | 20240109 | 120100 | 3712656600 | 29200 | 29200 | 29200 | 29150 | 758 |
| 460 | 20240109 | 120000 | 3690524500 | 29150 | 29100 | 29200 | 29050 | 303 |
| 461 | 20240109 | 115900 | 3681691450 | 29150 | 29050 | 29150 | 29050 | 2885 |
| 462 | 20240109 | 115800 | 3597745250 | 29050 | 29000 | 29050 | 29000 | 50 |
| 463 | 20240109 | 115700 | 3596293300 | 29050 | 29000 | 29100 | 28950 | 431 |
| 464 | 20240109 | 115600 | 3583780900 | 29000 | 29050 | 29100 | 29000 | 360 |
| 465 | 20240109 | 115500 | 3573327950 | 29050 | 29050 | 29100 | 29050 | 138 |
| 466 | 20240109 | 115400 | 3569318200 | 29050 | 29050 | 29100 | 29000 | 193 |
| 467 | 20240109 | 115300 | 3563711050 | 29100 | 29100 | 29100 | 29000 | 42 |
| 468 | 20240109 | 115200 | 3562490850 | 29050 | 29150 | 29150 | 29000 | 51 |
| 469 | 20240109 | 115100 | 3561008800 | 29150 | 29150 | 29150 | 29100 | 96 |
| 470 | 20240109 | 115000 | 3558210600 | 29150 | 29150 | 29150 | 29050 | 135 |
| 471 | 20240109 | 114900 | 3554284600 | 29150 | 29150 | 29150 | 29100 | 165 |
| 472 | 20240109 | 114800 | 3549479950 | 29100 | 29100 | 29150 | 29100 | 185 |
| 473 | 20240109 | 114700 | 3544094050 | 29100 | 29000 | 29100 | 29000 | 106 |
| 474 | 20240109 | 114600 | 3541019450 | 29050 | 29050 | 29150 | 29000 | 294 |
| 475 | 20240109 | 114500 | 3532481450 | 29050 | 29000 | 29050 | 29000 | 324 |
| 476 | 20240109 | 114400 | 3523075800 | 29000 | 29050 | 29050 | 29000 | 149 |
| 477 | 20240109 | 114300 | 3518750800 | 29100 | 29100 | 29150 | 29050 | 603 |
| 478 | 20240109 | 114200 | 3501228350 | 29100 | 29100 | 29150 | 29100 | 172 |
| 479 | 20240109 | 114100 | 3496218550 | 29150 | 29050 | 29150 | 29050 | 273 |
| 480 | 20240109 | 114000 | 3488273100 | 29050 | 29150 | 29200 | 29050 | 420 |
| 481 | 20240109 | 113900 | 3476044950 | 29150 | 29150 | 29300 | 29150 | 255 |
| 482 | 20240109 | 113800 | 3468598500 | 29150 | 29250 | 29300 | 29150 | 929 |
| 483 | 20240109 | 113700 | 3441495250 | 29250 | 29250 | 29300 | 29200 | 149 |
| 484 | 20240109 | 113600 | 3437139800 | 29200 | 29250 | 29300 | 29200 | 289 |
| 485 | 20240109 | 113500 | 3428678150 | 29200 | 29300 | 29400 | 29150 | 885 |
| 486 | 20240109 | 113400 | 3402802600 | 29300 | 29400 | 29450 | 29300 | 838 |
| 487 | 20240109 | 113300 | 3378204500 | 29400 | 29400 | 29450 | 29400 | 231 |
| 488 | 20240109 | 113200 | 3371408800 | 29400 | 29350 | 29450 | 29300 | 2979 |
| 489 | 20240109 | 113100 | 3283897050 | 29300 | 29400 | 29400 | 29300 | 386 |
| 490 | 20240109 | 113000 | 3272569350 | 29400 | 29350 | 29400 | 29300 | 2082 |
| 491 | 20240109 | 112900 | 3211469400 | 29300 | 29350 | 29350 | 29300 | 1956 |
| 492 | 20240109 | 112800 | 3154139650 | 29300 | 29400 | 29400 | 29300 | 2187 |
| 493 | 20240109 | 112700 | 3089945850 | 29350 | 29400 | 29450 | 29300 | 2592 |
| 494 | 20240109 | 112600 | 3013821300 | 29400 | 29350 | 29450 | 29350 | 2589 |
| 495 | 20240109 | 112500 | 2937652200 | 29350 | 29400 | 29400 | 29300 | 2462 |
| 496 | 20240109 | 112400 | 2865298800 | 29400 | 29450 | 29450 | 29350 | 1789 |
| 497 | 20240109 | 112300 | 2812677200 | 29450 | 29400 | 29450 | 29350 | 1387 |
| 498 | 20240109 | 112200 | 2771911400 | 29400 | 29350 | 29400 | 29350 | 1892 |
| 499 | 20240109 | 112100 | 2716310500 | 29350 | 29300 | 29350 | 29250 | 1269 |
| 500 | 20240109 | 112000 | 2679100150 | 29300 | 29300 | 29350 | 29250 | 2269 |
| 501 | 20240109 | 111900 | 2612574850 | 29300 | 29200 | 29300 | 29200 | 1354 |
| 502 | 20240109 | 111800 | 2572927450 | 29200 | 29100 | 29250 | 29050 | 2696 |
| 503 | 20240109 | 111700 | 2494286050 | 29150 | 29100 | 29200 | 29050 | 1513 |
| 504 | 20240109 | 111600 | 2450158000 | 29150 | 28950 | 29200 | 28950 | 10845 |
| 505 | 20240109 | 111500 | 2135005450 | 28850 | 28850 | 28900 | 28850 | 2672 |
| 506 | 20240109 | 111400 | 2057790700 | 28900 | 28950 | 29050 | 28850 | 10169 |
| 507 | 20240109 | 111300 | 1763091600 | 28950 | 28900 | 28950 | 28900 | 1395 |
| 508 | 20240109 | 111200 | 1722733850 | 28950 | 28900 | 29000 | 28850 | 9168 |
| 509 | 20240109 | 111100 | 1457737300 | 28900 | 28850 | 29000 | 28850 | 4191 |
| 510 | 20240109 | 111000 | 1336597300 | 28900 | 28900 | 29000 | 28850 | 4714 |
| 511 | 20240109 | 110900 | 1200132700 | 28850 | 28900 | 28950 | 28750 | 1218 |
| 512 | 20240109 | 110800 | 1164971150 | 28900 | 28750 | 28900 | 28750 | 2730 |
| 513 | 20240109 | 110700 | 1086255700 | 28750 | 28700 | 28750 | 28700 | 993 |
| 514 | 20240109 | 110600 | 1057728400 | 28700 | 28700 | 28750 | 28700 | 1804 |
| 515 | 20240109 | 110500 | 1005900950 | 28700 | 28650 | 28700 | 28650 | 1342 |
| 516 | 20240109 | 110400 | 967404300 | 28600 | 28650 | 28700 | 28600 | 1693 |
| 517 | 20240109 | 110300 | 918899950 | 28600 | 28550 | 28600 | 28550 | 1273 |
| 518 | 20240109 | 110200 | 882505250 | 28550 | 28500 | 28550 | 28450 | 1447 |
| 519 | 20240109 | 110100 | 841250100 | 28500 | 28450 | 28500 | 28400 | 1206 |
| 520 | 20240109 | 110000 | 806911800 | 28400 | 28400 | 28400 | 28350 | 607 |
| 521 | 20240109 | 105900 | 789681800 | 28300 | 28300 | 28400 | 28300 | 321 |
| 522 | 20240109 | 105800 | 780597400 | 28300 | 28300 | 28300 | 28300 | 10 |
| 523 | 20240109 | 105700 | 780314400 | 28300 | 28350 | 28400 | 28300 | 164 |
| 524 | 20240109 | 105600 | 775662000 | 28300 | 28350 | 28350 | 28300 | 112 |
| 525 | 20240109 | 105500 | 772487350 | 28400 | 28400 | 28450 | 28400 | 326 |
| 526 | 20240109 | 105400 | 763228600 | 28400 | 28400 | 28450 | 28400 | 450 |
| 527 | 20240109 | 105300 | 750429850 | 28400 | 28400 | 28400 | 28400 | 184 |
| 528 | 20240109 | 105200 | 745204250 | 28450 | 28450 | 28450 | 28450 | 399 |
| 529 | 20240109 | 105100 | 733852700 | 28450 | 28400 | 28450 | 28350 | 1273 |
| 530 | 20240109 | 105000 | 697657100 | 28400 | 28400 | 28400 | 28400 | 133 |
| 531 | 20240109 | 104900 | 693879900 | 28400 | 28250 | 28400 | 28250 | 630 |
| 532 | 20240109 | 104800 | 676020800 | 28250 | 28300 | 28350 | 28250 | 208 |
| 533 | 20240109 | 104700 | 670133350 | 28350 | 28350 | 28350 | 28350 | 56 |
| 534 | 20240109 | 104600 | 668545750 | 28300 | 28300 | 28350 | 28300 | 181 |
| 535 | 20240109 | 104500 | 663417400 | 28300 | 28250 | 28350 | 28250 | 2437 |
| 536 | 20240109 | 104400 | 594437600 | 28250 | 28150 | 28250 | 28150 | 1639 |
| 537 | 20240109 | 104300 | 548238700 | 28150 | 28150 | 28150 | 28150 | 15 |
| 538 | 20240109 | 104200 | 547816450 | 28100 | 28100 | 28100 | 28100 | 9 |
| 539 | 20240109 | 104100 | 547563550 | 28100 | 28100 | 28100 | 28100 | 205 |
| 540 | 20240109 | 104000 | 541803050 | 28100 | 28050 | 28100 | 28050 | 56 |
| 541 | 20240109 | 103900 | 540230250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 542 | 20240109 | 103800 | 540230250 | 28050 | 28100 | 28100 | 28050 | 61 |
| 543 | 20240109 | 103700 | 538519100 | 28100 | 28100 | 28100 | 28100 | 12 |
| 544 | 20240109 | 103600 | 538181900 | 28050 | 28050 | 28050 | 28050 | 6 |
| 545 | 20240109 | 103500 | 538013600 | 28050 | 28100 | 28100 | 28050 | 10 |
| 546 | 20240109 | 103400 | 537732800 | 28050 | 28100 | 28100 | 28050 | 71 |
| 547 | 20240109 | 103300 | 535739800 | 28100 | 28050 | 28100 | 28050 | 88 |
| 548 | 20240109 | 103200 | 533267900 | 28100 | 28050 | 28100 | 28050 | 14 |
| 549 | 20240109 | 103100 | 532874850 | 28100 | 28100 | 28100 | 28100 | 2 |
| 550 | 20240109 | 103000 | 532818650 | 28100 | 28050 | 28100 | 28050 | 32 |
| 551 | 20240109 | 102900 | 531920450 | 28100 | 28100 | 28100 | 28100 | 5 |
| 552 | 20240109 | 102800 | 531779950 | 28100 | 28100 | 28100 | 28100 | 0 |
| 553 | 20240109 | 102700 | 531779950 | 28100 | 28100 | 28100 | 28100 | 6 |
| 554 | 20240109 | 102600 | 531611350 | 28050 | 28050 | 28050 | 28050 | 25 |
| 555 | 20240109 | 102500 | 530910100 | 28100 | 28100 | 28100 | 28050 | 734 |
| 556 | 20240109 | 102400 | 510285000 | 28150 | 28150 | 28150 | 28150 | 99 |
| 557 | 20240109 | 102300 | 507498150 | 28150 | 28150 | 28150 | 28150 | 53 |
| 558 | 20240109 | 102200 | 506006200 | 28150 | 28100 | 28150 | 28100 | 19 |
| 559 | 20240109 | 102100 | 505471850 | 28150 | 28100 | 28150 | 28100 | 17 |
| 560 | 20240109 | 102000 | 504993350 | 28100 | 28150 | 28150 | 28100 | 17 |
| 561 | 20240109 | 101900 | 504514900 | 28100 | 28150 | 28150 | 28100 | 23 |
| 562 | 20240109 | 101800 | 503868500 | 28150 | 28150 | 28150 | 28150 | 279 |
| 563 | 20240109 | 101700 | 496014650 | 28150 | 28150 | 28150 | 28150 | 30 |
| 564 | 20240109 | 101600 | 495170150 | 28150 | 28150 | 28150 | 28100 | 735 |
| 565 | 20240109 | 101500 | 474480150 | 28100 | 28150 | 28150 | 28100 | 104 |
| 566 | 20240109 | 101400 | 471552750 | 28100 | 28100 | 28100 | 28100 | 116 |
| 567 | 20240109 | 101300 | 468293150 | 28100 | 28100 | 28100 | 28100 | 154 |
| 568 | 20240109 | 101200 | 463965750 | 28100 | 28100 | 28100 | 28100 | 302 |
| 569 | 20240109 | 101100 | 455479550 | 28100 | 28050 | 28100 | 28050 | 71 |
| 570 | 20240109 | 101000 | 453487950 | 28050 | 28050 | 28050 | 28050 | 71 |
| 571 | 20240109 | 100900 | 451496400 | 28000 | 28000 | 28000 | 28000 | 7 |
| 572 | 20240109 | 100800 | 451300400 | 28000 | 28000 | 28000 | 28000 | 58 |
| 573 | 20240109 | 100700 | 449676400 | 28000 | 28000 | 28000 | 28000 | 14 |
| 574 | 20240109 | 100600 | 449284400 | 28050 | 28050 | 28050 | 28050 | 147 |
| 575 | 20240109 | 100500 | 445161050 | 28100 | 28100 | 28100 | 28100 | 134 |
| 576 | 20240109 | 100400 | 441395650 | 28100 | 27950 | 28100 | 27950 | 300 |
| 577 | 20240109 | 100300 | 432976350 | 27950 | 27950 | 28000 | 27950 | 29 |
| 578 | 20240109 | 100200 | 432165200 | 27900 | 27950 | 27950 | 27900 | 31 |
| 579 | 20240109 | 100100 | 431298800 | 27900 | 27900 | 27900 | 27900 | 45 |
| 580 | 20240109 | 100000 | 430043300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 581 | 20240109 | 095900 | 430043300 | 27950 | 27950 | 27950 | 27950 | 10 |
| 582 | 20240109 | 095800 | 429763800 | 27950 | 27950 | 27950 | 27950 | 79 |
| 583 | 20240109 | 095700 | 427555750 | 27950 | 28000 | 28000 | 27950 | 67 |
| 584 | 20240109 | 095600 | 425682550 | 28000 | 28000 | 28000 | 28000 | 36 |
| 585 | 20240109 | 095500 | 424674550 | 28000 | 28000 | 28000 | 27950 | 73 |
| 586 | 20240109 | 095400 | 422630600 | 28000 | 28050 | 28050 | 28000 | 1076 |
| 587 | 20240109 | 095300 | 392495250 | 28100 | 28100 | 28150 | 28100 | 92 |
| 588 | 20240109 | 095200 | 389909850 | 28150 | 28200 | 28200 | 28150 | 9 |
| 589 | 20240109 | 095100 | 389656100 | 28150 | 28150 | 28150 | 28150 | 235 |
| 590 | 20240109 | 095000 | 383040850 | 28150 | 28200 | 28250 | 28150 | 643 |
| 591 | 20240109 | 094900 | 364901400 | 28200 | 28000 | 28200 | 28000 | 1959 |
| 592 | 20240109 | 094800 | 309821250 | 27950 | 27950 | 28000 | 27950 | 1216 |
| 593 | 20240109 | 094700 | 275788800 | 27950 | 27950 | 27950 | 27950 | 8 |
| 594 | 20240109 | 094600 | 275565200 | 27950 | 27900 | 27950 | 27900 | 80 |
| 595 | 20240109 | 094500 | 273332800 | 27900 | 27850 | 27900 | 27850 | 666 |
| 596 | 20240109 | 094400 | 254759700 | 27850 | 27800 | 27850 | 27800 | 7 |
| 597 | 20240109 | 094300 | 254564850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 598 | 20240109 | 094200 | 254564850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 599 | 20240109 | 094100 | 254564850 | 27850 | 27850 | 27850 | 27850 | 36 |
| 600 | 20240109 | 094000 | 253562250 | 27900 | 27900 | 27900 | 27900 | 55 |
| 601 | 20240109 | 093900 | 252027750 | 27900 | 27750 | 27900 | 27700 | 1135 |
| 602 | 20240109 | 093800 | 220455950 | 27750 | 27750 | 27750 | 27750 | 90 |
| 603 | 20240109 | 093700 | 217958450 | 27800 | 27800 | 27800 | 27800 | 1001 |
| 604 | 20240109 | 093600 | 190130650 | 27800 | 27750 | 27800 | 27700 | 790 |
| 605 | 20240109 | 093500 | 168185650 | 27800 | 27800 | 27800 | 27800 | 452 |
| 606 | 20240109 | 093400 | 155620050 | 27850 | 27850 | 27850 | 27850 | 1 |
| 607 | 20240109 | 093300 | 155592200 | 27850 | 27850 | 27850 | 27800 | 37 |
| 608 | 20240109 | 093200 | 154563150 | 27800 | 27800 | 27800 | 27800 | 51 |
| 609 | 20240109 | 093100 | 153145350 | 27850 | 27800 | 27850 | 27800 | 484 |
| 610 | 20240109 | 093000 | 139685650 | 27750 | 27800 | 27800 | 27750 | 64 |
| 611 | 20240109 | 092900 | 137908350 | 27750 | 27800 | 27800 | 27750 | 25 |
| 612 | 20240109 | 092800 | 137214500 | 27800 | 27750 | 27800 | 27750 | 236 |
| 613 | 20240109 | 092700 | 130665400 | 27750 | 27700 | 27750 | 27700 | 96 |
| 614 | 20240109 | 092600 | 128006100 | 27700 | 27700 | 27700 | 27700 | 164 |
| 615 | 20240109 | 092500 | 123463300 | 27700 | 27700 | 27700 | 27650 | 297 |
| 616 | 20240109 | 092400 | 115250950 | 27700 | 27700 | 27700 | 27700 | 6 |
| 617 | 20240109 | 092300 | 115084750 | 27700 | 27650 | 27700 | 27650 | 21 |
| 618 | 20240109 | 092200 | 114503150 | 27700 | 27700 | 27700 | 27650 | 77 |
| 619 | 20240109 | 092100 | 112373250 | 27700 | 27700 | 27700 | 27650 | 625 |
| 620 | 20240109 | 092000 | 95074200 | 27700 | 27750 | 27750 | 27700 | 515 |
| 621 | 20240109 | 091900 | 80808400 | 27750 | 27750 | 27750 | 27750 | 11 |
| 622 | 20240109 | 091800 | 80503150 | 27800 | 27750 | 27800 | 27750 | 365 |
| 623 | 20240109 | 091700 | 70356200 | 27850 | 27850 | 27850 | 27750 | 521 |
| 624 | 20240109 | 091600 | 55876500 | 27850 | 27800 | 27850 | 27800 | 22 |
| 625 | 20240109 | 091500 | 55263900 | 27800 | 27800 | 27850 | 27800 | 93 |
| 626 | 20240109 | 091400 | 52678350 | 27800 | 27800 | 27850 | 27800 | 89 |
| 627 | 20240109 | 091300 | 50204100 | 27850 | 27850 | 27850 | 27800 | 9 |
| 628 | 20240109 | 091200 | 49953500 | 27850 | 27850 | 27850 | 27850 | 105 |
| 629 | 20240109 | 091100 | 47029250 | 27850 | 27850 | 27850 | 27800 | 60 |
| 630 | 20240109 | 091000 | 45360800 | 27800 | 27800 | 27800 | 27700 | 43 |
| 631 | 20240109 | 090900 | 44167550 | 27800 | 27800 | 27800 | 27700 | 14 |
| 632 | 20240109 | 090800 | 43779500 | 27700 | 27750 | 27800 | 27700 | 161 |
| 633 | 20240109 | 090700 | 39308850 | 27750 | 27800 | 27800 | 27750 | 11 |
| 634 | 20240109 | 090600 | 39003400 | 27700 | 27650 | 27700 | 27650 | 37 |
| 635 | 20240109 | 090500 | 37979050 | 27700 | 27800 | 27800 | 27700 | 27 |
| 636 | 20240109 | 090400 | 37230800 | 27800 | 27800 | 27800 | 27750 | 53 |
| 637 | 20240109 | 090300 | 35757550 | 27800 | 27700 | 27850 | 27700 | 612 |
| 638 | 20240109 | 090200 | 18796850 | 27750 | 27900 | 27900 | 27700 | 492 |
| 639 | 20240109 | 090100 | 5108900 | 27900 | 27900 | 27900 | 27800 | 18 |
| 640 | 20240109 | 090000 | 4606800 | 27750 | 27750 | 27900 | 27750 | 166 |