36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 201500 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 5045 |
| 3 | 20240103 | 201400 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20240103 | 201300 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20240103 | 201200 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20240103 | 201100 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20240103 | 201000 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20240103 | 200900 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20240103 | 200800 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20240103 | 200700 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20240103 | 200600 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20240103 | 200500 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20240103 | 200400 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20240103 | 200300 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20240103 | 200200 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20240103 | 200100 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20240103 | 200000 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20240103 | 195900 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20240103 | 195800 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20240103 | 195700 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20240103 | 195600 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20240103 | 195500 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20240103 | 195400 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20240103 | 195300 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20240103 | 195200 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20240103 | 195100 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20240103 | 195000 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20240103 | 194900 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20240103 | 194800 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20240103 | 194700 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20240103 | 194600 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20240103 | 194500 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 5045 |
| 33 | 20240103 | 194400 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20240103 | 194300 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20240103 | 194200 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20240103 | 194100 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20240103 | 194000 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20240103 | 193900 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20240103 | 193800 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20240103 | 193700 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20240103 | 193600 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20240103 | 193500 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20240103 | 193400 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20240103 | 193300 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20240103 | 193200 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20240103 | 193100 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20240103 | 193000 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20240103 | 192900 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20240103 | 192800 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20240103 | 192700 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20240103 | 192600 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20240103 | 192500 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20240103 | 192400 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20240103 | 192300 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20240103 | 192200 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20240103 | 192100 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20240103 | 192000 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20240103 | 191900 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20240103 | 191800 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20240103 | 191700 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20240103 | 191600 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20240103 | 191500 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 5045 |
| 63 | 20240103 | 191400 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20240103 | 191300 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20240103 | 191200 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20240103 | 191100 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20240103 | 191000 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20240103 | 190900 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20240103 | 190800 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20240103 | 190700 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20240103 | 190600 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20240103 | 190500 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20240103 | 190400 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20240103 | 190300 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20240103 | 190200 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20240103 | 190100 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20240103 | 190000 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20240103 | 185900 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20240103 | 185800 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20240103 | 185700 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20240103 | 185600 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20240103 | 185500 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20240103 | 185400 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20240103 | 185300 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20240103 | 185200 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20240103 | 185100 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20240103 | 185000 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20240103 | 184900 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20240103 | 184800 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20240103 | 184700 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20240103 | 184600 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20240103 | 184500 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 5045 |
| 93 | 20240103 | 184400 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20240103 | 184300 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20240103 | 184200 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20240103 | 184100 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20240103 | 184000 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20240103 | 183900 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20240103 | 183800 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20240103 | 183700 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20240103 | 183600 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20240103 | 183500 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20240103 | 183400 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20240103 | 183300 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20240103 | 183200 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20240103 | 183100 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20240103 | 183000 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20240103 | 182900 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20240103 | 182800 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20240103 | 182700 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20240103 | 182600 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20240103 | 182500 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20240103 | 182400 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20240103 | 182300 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20240103 | 182200 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20240103 | 182100 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20240103 | 182000 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20240103 | 181900 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20240103 | 181800 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20240103 | 181700 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20240103 | 181600 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20240103 | 181500 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 5045 |
| 123 | 20240103 | 181400 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20240103 | 181300 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20240103 | 181200 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20240103 | 181100 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20240103 | 181000 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20240103 | 180900 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20240103 | 180800 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20240103 | 180700 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20240103 | 180600 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20240103 | 180500 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20240103 | 180400 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20240103 | 180300 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20240103 | 180200 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20240103 | 180100 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20240103 | 180000 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20240103 | 175900 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20240103 | 175800 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20240103 | 175700 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20240103 | 175600 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20240103 | 175500 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20240103 | 175400 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20240103 | 175300 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20240103 | 175200 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20240103 | 175100 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20240103 | 175000 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20240103 | 174900 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20240103 | 174800 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20240103 | 174700 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20240103 | 174600 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20240103 | 174500 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 5045 |
| 153 | 20240103 | 174400 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20240103 | 174300 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20240103 | 174200 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20240103 | 174100 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20240103 | 174000 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20240103 | 173900 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20240103 | 173800 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20240103 | 173700 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20240103 | 173600 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20240103 | 173500 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20240103 | 173400 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20240103 | 173300 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20240103 | 173200 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20240103 | 173100 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20240103 | 173000 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20240103 | 172900 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20240103 | 172800 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20240103 | 172700 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20240103 | 172600 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20240103 | 172500 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20240103 | 172400 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20240103 | 172300 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20240103 | 172200 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20240103 | 172100 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20240103 | 172000 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20240103 | 171900 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20240103 | 171800 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20240103 | 171700 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20240103 | 171600 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20240103 | 171500 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 5045 |
| 183 | 20240103 | 171400 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20240103 | 171300 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20240103 | 171200 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20240103 | 171100 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20240103 | 171000 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20240103 | 170900 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20240103 | 170800 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20240103 | 170700 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20240103 | 170600 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20240103 | 170500 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20240103 | 170400 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20240103 | 170300 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20240103 | 170200 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 196 | 20240103 | 170100 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 197 | 20240103 | 170000 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 198 | 20240103 | 165900 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 199 | 20240103 | 165800 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 200 | 20240103 | 165700 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 201 | 20240103 | 165600 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 202 | 20240103 | 165500 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 203 | 20240103 | 165400 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 204 | 20240103 | 165300 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 205 | 20240103 | 165200 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 206 | 20240103 | 165100 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 207 | 20240103 | 165000 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 208 | 20240103 | 164900 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 209 | 20240103 | 164800 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 210 | 20240103 | 164700 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 211 | 20240103 | 164600 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 212 | 20240103 | 164500 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 5045 |
| 213 | 20240103 | 164400 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 214 | 20240103 | 164300 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 215 | 20240103 | 164200 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 216 | 20240103 | 164100 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 217 | 20240103 | 164000 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 218 | 20240103 | 163900 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 219 | 20240103 | 163800 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 220 | 20240103 | 163700 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 221 | 20240103 | 163600 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 222 | 20240103 | 163500 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 223 | 20240103 | 163400 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 224 | 20240103 | 163300 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 225 | 20240103 | 163200 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 226 | 20240103 | 163100 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 227 | 20240103 | 163000 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 228 | 20240103 | 162900 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 229 | 20240103 | 162800 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 230 | 20240103 | 162700 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 231 | 20240103 | 162600 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 232 | 20240103 | 162500 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 233 | 20240103 | 162400 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 234 | 20240103 | 162300 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 235 | 20240103 | 162200 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 236 | 20240103 | 162100 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 237 | 20240103 | 162000 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 238 | 20240103 | 161900 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 239 | 20240103 | 161800 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 240 | 20240103 | 161700 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 241 | 20240103 | 161600 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 242 | 20240103 | 161500 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 5045 |
| 243 | 20240103 | 161400 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 244 | 20240103 | 161300 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 245 | 20240103 | 161200 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 246 | 20240103 | 161100 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 247 | 20240103 | 161000 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 248 | 20240103 | 160900 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 249 | 20240103 | 160800 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 250 | 20240103 | 160700 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 251 | 20240103 | 160600 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 252 | 20240103 | 160500 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 253 | 20240103 | 160400 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 254 | 20240103 | 160300 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 255 | 20240103 | 160200 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 256 | 20240103 | 160100 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 257 | 20240103 | 160000 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 258 | 20240103 | 155900 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 259 | 20240103 | 155800 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 260 | 20240103 | 155700 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 261 | 20240103 | 155600 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 262 | 20240103 | 155500 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 263 | 20240103 | 155400 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 264 | 20240103 | 155300 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 265 | 20240103 | 155200 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 266 | 20240103 | 155100 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 267 | 20240103 | 155000 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 268 | 20240103 | 154900 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 269 | 20240103 | 154800 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 270 | 20240103 | 154700 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 271 | 20240103 | 154600 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 272 | 20240103 | 154500 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 5045 |
| 273 | 20240103 | 154400 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 274 | 20240103 | 154300 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 275 | 20240103 | 154200 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 276 | 20240103 | 154100 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 277 | 20240103 | 154000 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 278 | 20240103 | 153900 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 279 | 20240103 | 153800 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 280 | 20240103 | 153700 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 281 | 20240103 | 153600 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 282 | 20240103 | 153500 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 283 | 20240103 | 153400 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 284 | 20240103 | 153300 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 285 | 20240103 | 153200 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 286 | 20240103 | 153100 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 287 | 20240103 | 153000 | 5567037450 | 44000 | 44000 | 44000 | 44000 | 5045 |
| 288 | 20240103 | 152900 | 5345057450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 289 | 20240103 | 152800 | 5345057450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 290 | 20240103 | 152700 | 5345057450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 291 | 20240103 | 152600 | 5345057450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 292 | 20240103 | 152500 | 5345057450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 293 | 20240103 | 152400 | 5345057450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 294 | 20240103 | 152300 | 5345057450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 295 | 20240103 | 152200 | 5345057450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 296 | 20240103 | 152100 | 5345057450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 297 | 20240103 | 152000 | 5345057450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 298 | 20240103 | 151900 | 5345057450 | 44100 | 44150 | 44150 | 44050 | 251 |
| 299 | 20240103 | 151800 | 5333983200 | 44150 | 44050 | 44150 | 44000 | 713 |
| 300 | 20240103 | 151700 | 5302568600 | 44050 | 44000 | 44050 | 44000 | 447 |
| 301 | 20240103 | 151600 | 5282894600 | 44050 | 44000 | 44050 | 44000 | 456 |
| 302 | 20240103 | 151500 | 5262826400 | 44000 | 44000 | 44050 | 44000 | 581 |
| 303 | 20240103 | 151400 | 5237259050 | 44050 | 44000 | 44050 | 44000 | 382 |
| 304 | 20240103 | 151300 | 5220446200 | 44050 | 44050 | 44050 | 44000 | 435 |
| 305 | 20240103 | 151200 | 5201301500 | 44050 | 44000 | 44050 | 44000 | 877 |
| 306 | 20240103 | 151100 | 5162684750 | 44050 | 44050 | 44050 | 44000 | 469 |
| 307 | 20240103 | 151000 | 5142042900 | 44000 | 44000 | 44050 | 44000 | 370 |
| 308 | 20240103 | 150900 | 5125761100 | 44050 | 44050 | 44050 | 44000 | 390 |
| 309 | 20240103 | 150800 | 5108600000 | 44050 | 44000 | 44050 | 44000 | 753 |
| 310 | 20240103 | 150700 | 5075450050 | 44050 | 44000 | 44050 | 44000 | 616 |
| 311 | 20240103 | 150600 | 5048330650 | 44050 | 44000 | 44100 | 44000 | 567 |
| 312 | 20240103 | 150500 | 5023351950 | 44000 | 44050 | 44100 | 44000 | 791 |
| 313 | 20240103 | 150400 | 4988516150 | 44050 | 44050 | 44100 | 44000 | 718 |
| 314 | 20240103 | 150300 | 4956894300 | 44050 | 44100 | 44100 | 44000 | 530 |
| 315 | 20240103 | 150200 | 4933550400 | 44050 | 44050 | 44100 | 44050 | 490 |
| 316 | 20240103 | 150100 | 4911965600 | 44050 | 44050 | 44050 | 44050 | 327 |
| 317 | 20240103 | 150000 | 4897561250 | 44050 | 44100 | 44150 | 44050 | 417 |
| 318 | 20240103 | 145900 | 4879182750 | 44100 | 44050 | 44150 | 44050 | 475 |
| 319 | 20240103 | 145800 | 4858240050 | 44100 | 44050 | 44150 | 44050 | 549 |
| 320 | 20240103 | 145700 | 4834033950 | 44100 | 44050 | 44150 | 44050 | 655 |
| 321 | 20240103 | 145600 | 4805155300 | 44100 | 44050 | 44100 | 44050 | 382 |
| 322 | 20240103 | 145500 | 4788323450 | 44050 | 44100 | 44100 | 44050 | 406 |
| 323 | 20240103 | 145400 | 4770434350 | 44100 | 44050 | 44100 | 44050 | 511 |
| 324 | 20240103 | 145300 | 4747911900 | 44100 | 44100 | 44150 | 44050 | 426 |
| 325 | 20240103 | 145200 | 4729139850 | 44100 | 44100 | 44100 | 44050 | 535 |
| 326 | 20240103 | 145100 | 4705560750 | 44050 | 44050 | 44100 | 44050 | 792 |
| 327 | 20240103 | 145000 | 4670668050 | 44100 | 44100 | 44150 | 44050 | 458 |
| 328 | 20240103 | 144900 | 4650473200 | 44150 | 44150 | 44150 | 44100 | 247 |
| 329 | 20240103 | 144800 | 4639574300 | 44100 | 44150 | 44150 | 44100 | 202 |
| 330 | 20240103 | 144700 | 4630662300 | 44150 | 44150 | 44150 | 44100 | 232 |
| 331 | 20240103 | 144600 | 4620425950 | 44100 | 44100 | 44150 | 44100 | 212 |
| 332 | 20240103 | 144500 | 4611073150 | 44100 | 44150 | 44150 | 44100 | 228 |
| 333 | 20240103 | 144400 | 4601010750 | 44100 | 44100 | 44150 | 44100 | 250 |
| 334 | 20240103 | 144300 | 4589981500 | 44150 | 44100 | 44150 | 44100 | 229 |
| 335 | 20240103 | 144200 | 4579876450 | 44100 | 44150 | 44150 | 44100 | 207 |
| 336 | 20240103 | 144100 | 4570742950 | 44150 | 44150 | 44150 | 44100 | 181 |
| 337 | 20240103 | 144000 | 4562755400 | 44100 | 44100 | 44150 | 44100 | 143 |
| 338 | 20240103 | 143900 | 4556445900 | 44150 | 44150 | 44150 | 44100 | 130 |
| 339 | 20240103 | 143800 | 4550708000 | 44150 | 44050 | 44150 | 44050 | 597 |
| 340 | 20240103 | 143700 | 4524373150 | 44100 | 44100 | 44100 | 44050 | 267 |
| 341 | 20240103 | 143600 | 4512603550 | 44100 | 44100 | 44100 | 44050 | 196 |
| 342 | 20240103 | 143500 | 4503963050 | 44100 | 44100 | 44150 | 44100 | 246 |
| 343 | 20240103 | 143400 | 4493110900 | 44100 | 44100 | 44150 | 44100 | 234 |
| 344 | 20240103 | 143300 | 4482785200 | 44150 | 44150 | 44150 | 44100 | 159 |
| 345 | 20240103 | 143200 | 4475769100 | 44150 | 44100 | 44150 | 44100 | 160 |
| 346 | 20240103 | 143100 | 4468707650 | 44100 | 44150 | 44150 | 44100 | 213 |
| 347 | 20240103 | 143000 | 4459310500 | 44150 | 44100 | 44150 | 44100 | 273 |
| 348 | 20240103 | 142900 | 4447264050 | 44100 | 44100 | 44150 | 44100 | 309 |
| 349 | 20240103 | 142800 | 4433632050 | 44100 | 44100 | 44150 | 44050 | 301 |
| 350 | 20240103 | 142700 | 4420360550 | 44100 | 44100 | 44150 | 44100 | 247 |
| 351 | 20240103 | 142600 | 4409463000 | 44100 | 44050 | 44150 | 44050 | 343 |
| 352 | 20240103 | 142500 | 4394338000 | 44100 | 44100 | 44150 | 44050 | 360 |
| 353 | 20240103 | 142400 | 4378460350 | 44150 | 44100 | 44150 | 44100 | 158 |
| 354 | 20240103 | 142300 | 4371489250 | 44150 | 44150 | 44150 | 44100 | 237 |
| 355 | 20240103 | 142200 | 4361029600 | 44150 | 44150 | 44150 | 44100 | 250 |
| 356 | 20240103 | 142100 | 4349999500 | 44150 | 44200 | 44200 | 44100 | 149 |
| 357 | 20240103 | 142000 | 4343421300 | 44200 | 44150 | 44200 | 44100 | 229 |
| 358 | 20240103 | 141900 | 4333315400 | 44150 | 44100 | 44150 | 44100 | 310 |
| 359 | 20240103 | 141800 | 4319637250 | 44150 | 44100 | 44150 | 44100 | 101 |
| 360 | 20240103 | 141700 | 4315179300 | 44150 | 44150 | 44150 | 44100 | 155 |
| 361 | 20240103 | 141600 | 4308337850 | 44100 | 44150 | 44150 | 44100 | 251 |
| 362 | 20240103 | 141500 | 4297261200 | 44150 | 44200 | 44200 | 44100 | 127 |
| 363 | 20240103 | 141400 | 4291651000 | 44100 | 44100 | 44200 | 44100 | 140 |
| 364 | 20240103 | 141300 | 4285471300 | 44150 | 44150 | 44150 | 44100 | 300 |
| 365 | 20240103 | 141200 | 4272236550 | 44100 | 44100 | 44150 | 44100 | 191 |
| 366 | 20240103 | 141100 | 4263807950 | 44150 | 44100 | 44150 | 44100 | 140 |
| 367 | 20240103 | 141000 | 4257629350 | 44150 | 44150 | 44150 | 44100 | 228 |
| 368 | 20240103 | 140900 | 4247568150 | 44100 | 44150 | 44150 | 44100 | 236 |
| 369 | 20240103 | 140800 | 4237155150 | 44100 | 44100 | 44150 | 44050 | 474 |
| 370 | 20240103 | 140700 | 4216255650 | 44100 | 44100 | 44100 | 44050 | 169 |
| 371 | 20240103 | 140600 | 4208806050 | 44050 | 44050 | 44100 | 44050 | 92 |
| 372 | 20240103 | 140500 | 4204752600 | 44050 | 44050 | 44100 | 44050 | 290 |
| 373 | 20240103 | 140400 | 4191967650 | 44100 | 44050 | 44100 | 44050 | 138 |
| 374 | 20240103 | 140300 | 4185885600 | 44050 | 44150 | 44150 | 44050 | 106 |
| 375 | 20240103 | 140200 | 4181211700 | 44100 | 44150 | 44150 | 44100 | 102 |
| 376 | 20240103 | 140100 | 4176712900 | 44150 | 44150 | 44150 | 44050 | 187 |
| 377 | 20240103 | 140000 | 4168464350 | 44150 | 44150 | 44150 | 44050 | 382 |
| 378 | 20240103 | 135900 | 4151620400 | 44050 | 44150 | 44200 | 44050 | 60 |
| 379 | 20240103 | 135800 | 4148974600 | 44200 | 44100 | 44200 | 44050 | 397 |
| 380 | 20240103 | 135700 | 4131453700 | 44100 | 44050 | 44100 | 44050 | 87 |
| 381 | 20240103 | 135600 | 4127620950 | 44100 | 44050 | 44150 | 44050 | 250 |
| 382 | 20240103 | 135500 | 4116597900 | 44050 | 44050 | 44100 | 44050 | 284 |
| 383 | 20240103 | 135400 | 4104076350 | 44050 | 44050 | 44100 | 44050 | 119 |
| 384 | 20240103 | 135300 | 4098832650 | 44100 | 44050 | 44100 | 44050 | 78 |
| 385 | 20240103 | 135200 | 4095396000 | 44050 | 44100 | 44100 | 44050 | 293 |
| 386 | 20240103 | 135100 | 4082477200 | 44100 | 44100 | 44100 | 44050 | 173 |
| 387 | 20240103 | 135000 | 4074854500 | 44050 | 44100 | 44100 | 44050 | 185 |
| 388 | 20240103 | 134900 | 4066699700 | 44100 | 44050 | 44100 | 44050 | 77 |
| 389 | 20240103 | 134800 | 4063307250 | 44050 | 44100 | 44100 | 44050 | 353 |
| 390 | 20240103 | 134700 | 4047743950 | 44100 | 44100 | 44150 | 44100 | 130 |
| 391 | 20240103 | 134600 | 4042009000 | 44100 | 44100 | 44150 | 44100 | 160 |
| 392 | 20240103 | 134500 | 4034952600 | 44100 | 44100 | 44150 | 44100 | 23 |
| 393 | 20240103 | 134400 | 4033937900 | 44050 | 44100 | 44100 | 44050 | 419 |
| 394 | 20240103 | 134300 | 4015463800 | 44050 | 44050 | 44100 | 44050 | 860 |
| 395 | 20240103 | 134200 | 3977543450 | 44100 | 44050 | 44100 | 44050 | 298 |
| 396 | 20240103 | 134100 | 3964403800 | 44100 | 44050 | 44100 | 44050 | 356 |
| 397 | 20240103 | 134000 | 3948706200 | 44100 | 44100 | 44100 | 44050 | 160 |
| 398 | 20240103 | 133900 | 3941655050 | 44050 | 44050 | 44100 | 44000 | 219 |
| 399 | 20240103 | 133800 | 3932009300 | 44050 | 44050 | 44050 | 44000 | 1406 |
| 400 | 20240103 | 133700 | 3870081750 | 44050 | 44050 | 44100 | 44050 | 80 |
| 401 | 20240103 | 133600 | 3866557350 | 44050 | 44100 | 44100 | 44050 | 199 |
| 402 | 20240103 | 133500 | 3857790100 | 44100 | 44100 | 44100 | 44050 | 126 |
| 403 | 20240103 | 133400 | 3852239350 | 44050 | 44100 | 44100 | 44050 | 225 |
| 404 | 20240103 | 133300 | 3842322700 | 44100 | 44050 | 44100 | 44050 | 247 |
| 405 | 20240103 | 133200 | 3831436650 | 44100 | 44050 | 44100 | 44050 | 131 |
| 406 | 20240103 | 133100 | 3825663850 | 44100 | 44050 | 44100 | 44050 | 149 |
| 407 | 20240103 | 133000 | 3819099500 | 44100 | 44050 | 44100 | 44050 | 156 |
| 408 | 20240103 | 132900 | 3812222300 | 44050 | 44050 | 44100 | 44050 | 123 |
| 409 | 20240103 | 132800 | 3806802950 | 44050 | 44050 | 44100 | 44050 | 264 |
| 410 | 20240103 | 132700 | 3795173150 | 44050 | 44050 | 44100 | 44000 | 999 |
| 411 | 20240103 | 132600 | 3751170200 | 44050 | 44050 | 44100 | 44050 | 214 |
| 412 | 20240103 | 132500 | 3741743100 | 44050 | 44100 | 44100 | 44050 | 235 |
| 413 | 20240103 | 132400 | 3731388300 | 44050 | 44100 | 44100 | 44050 | 123 |
| 414 | 20240103 | 132300 | 3725969800 | 44050 | 44050 | 44100 | 44050 | 443 |
| 415 | 20240103 | 132200 | 3706455050 | 44050 | 44050 | 44100 | 44050 | 164 |
| 416 | 20240103 | 132100 | 3699230400 | 44100 | 44050 | 44100 | 44050 | 153 |
| 417 | 20240103 | 132000 | 3692488750 | 44100 | 44050 | 44100 | 44050 | 99 |
| 418 | 20240103 | 131900 | 3688127400 | 44050 | 44050 | 44100 | 44050 | 83 |
| 419 | 20240103 | 131800 | 3684470650 | 44050 | 44100 | 44100 | 44050 | 224 |
| 420 | 20240103 | 131700 | 3674598950 | 44050 | 44050 | 44100 | 44050 | 222 |
| 421 | 20240103 | 131600 | 3664819100 | 44100 | 44050 | 44100 | 44050 | 111 |
| 422 | 20240103 | 131500 | 3659927900 | 44050 | 44100 | 44100 | 44050 | 117 |
| 423 | 20240103 | 131400 | 3654773550 | 44050 | 44050 | 44100 | 44050 | 153 |
| 424 | 20240103 | 131300 | 3648031750 | 44050 | 44100 | 44100 | 44050 | 240 |
| 425 | 20240103 | 131200 | 3637459450 | 44100 | 44100 | 44100 | 44050 | 979 |
| 426 | 20240103 | 131100 | 3594297200 | 44100 | 44150 | 44150 | 44100 | 163 |
| 427 | 20240103 | 131000 | 3587106600 | 44100 | 44100 | 44150 | 44100 | 246 |
| 428 | 20240103 | 130900 | 3576256500 | 44150 | 44100 | 44150 | 44100 | 123 |
| 429 | 20240103 | 130800 | 3570831300 | 44100 | 44100 | 44150 | 44100 | 38 |
| 430 | 20240103 | 130700 | 3569155100 | 44100 | 44150 | 44150 | 44100 | 336 |
| 431 | 20240103 | 130600 | 3554336150 | 44150 | 44150 | 44150 | 44100 | 56 |
| 432 | 20240103 | 130500 | 3551865950 | 44150 | 44100 | 44150 | 44100 | 70 |
| 433 | 20240103 | 130400 | 3548778550 | 44100 | 44150 | 44150 | 44100 | 165 |
| 434 | 20240103 | 130300 | 3541500800 | 44100 | 44150 | 44150 | 44100 | 214 |
| 435 | 20240103 | 130200 | 3532061650 | 44100 | 44100 | 44150 | 44100 | 62 |
| 436 | 20240103 | 130100 | 3529326050 | 44100 | 44100 | 44150 | 44100 | 182 |
| 437 | 20240103 | 130000 | 3521299400 | 44100 | 44100 | 44150 | 44100 | 116 |
| 438 | 20240103 | 125900 | 3516182100 | 44100 | 44100 | 44150 | 44100 | 121 |
| 439 | 20240103 | 125800 | 3510845600 | 44150 | 44100 | 44150 | 44100 | 221 |
| 440 | 20240103 | 125700 | 3501098150 | 44100 | 44150 | 44150 | 44100 | 115 |
| 441 | 20240103 | 125600 | 3496026050 | 44150 | 44100 | 44150 | 44100 | 106 |
| 442 | 20240103 | 125500 | 3491348650 | 44150 | 44100 | 44150 | 44100 | 209 |
| 443 | 20240103 | 125400 | 3482131300 | 44100 | 44100 | 44150 | 44100 | 311 |
| 444 | 20240103 | 125300 | 3468415050 | 44150 | 44100 | 44150 | 44100 | 393 |
| 445 | 20240103 | 125200 | 3451078100 | 44100 | 44150 | 44150 | 44100 | 191 |
| 446 | 20240103 | 125100 | 3442652300 | 44100 | 44100 | 44100 | 44100 | 93 |
| 447 | 20240103 | 125000 | 3438551000 | 44150 | 44100 | 44150 | 44100 | 54 |
| 448 | 20240103 | 124900 | 3436168750 | 44100 | 44100 | 44150 | 44100 | 150 |
| 449 | 20240103 | 124800 | 3429551550 | 44100 | 44100 | 44150 | 44100 | 137 |
| 450 | 20240103 | 124700 | 3423508550 | 44150 | 44100 | 44150 | 44100 | 152 |
| 451 | 20240103 | 124600 | 3416802950 | 44100 | 44150 | 44200 | 44100 | 84 |
| 452 | 20240103 | 124500 | 3413095000 | 44100 | 44200 | 44200 | 44100 | 419 |
| 453 | 20240103 | 124400 | 3394600100 | 44150 | 44150 | 44200 | 44150 | 124 |
| 454 | 20240103 | 124300 | 3389124650 | 44150 | 44150 | 44200 | 44150 | 161 |
| 455 | 20240103 | 124200 | 3382015700 | 44150 | 44200 | 44200 | 44150 | 95 |
| 456 | 20240103 | 124100 | 3377819600 | 44150 | 44100 | 44200 | 44100 | 178 |
| 457 | 20240103 | 124000 | 3369961250 | 44150 | 44150 | 44150 | 44150 | 66 |
| 458 | 20240103 | 123900 | 3367047350 | 44150 | 44150 | 44150 | 44100 | 136 |
| 459 | 20240103 | 123800 | 3361047300 | 44100 | 44100 | 44150 | 44100 | 271 |
| 460 | 20240103 | 123700 | 3349085850 | 44150 | 44100 | 44150 | 44100 | 72 |
| 461 | 20240103 | 123600 | 3345909000 | 44150 | 44150 | 44150 | 44100 | 135 |
| 462 | 20240103 | 123500 | 3339953250 | 44150 | 44200 | 44200 | 44100 | 91 |
| 463 | 20240103 | 123400 | 3335935050 | 44100 | 44100 | 44150 | 44100 | 905 |
| 464 | 20240103 | 123300 | 3295984000 | 44100 | 44100 | 44100 | 44100 | 176 |
| 465 | 20240103 | 123200 | 3288222400 | 44100 | 44100 | 44150 | 44100 | 186 |
| 466 | 20240103 | 123100 | 3280019400 | 44150 | 44150 | 44150 | 44100 | 40 |
| 467 | 20240103 | 123000 | 3278253950 | 44100 | 44100 | 44150 | 44100 | 124 |
| 468 | 20240103 | 122900 | 3272784450 | 44100 | 44100 | 44150 | 44100 | 176 |
| 469 | 20240103 | 122800 | 3265021900 | 44150 | 44150 | 44150 | 44100 | 196 |
| 470 | 20240103 | 122700 | 3256373200 | 44100 | 44200 | 44250 | 44100 | 4296 |
| 471 | 20240103 | 122600 | 3066601850 | 44250 | 44200 | 44250 | 44200 | 167 |
| 472 | 20240103 | 122500 | 3059219600 | 44200 | 44200 | 44250 | 44200 | 111 |
| 473 | 20240103 | 122400 | 3054312900 | 44200 | 44200 | 44250 | 44200 | 32 |
| 474 | 20240103 | 122300 | 3052897850 | 44250 | 44200 | 44250 | 44200 | 184 |
| 475 | 20240103 | 122200 | 3044763400 | 44200 | 44200 | 44200 | 44200 | 96 |
| 476 | 20240103 | 122100 | 3040520200 | 44250 | 44250 | 44250 | 44200 | 209 |
| 477 | 20240103 | 122000 | 3031281500 | 44200 | 44200 | 44250 | 44200 | 179 |
| 478 | 20240103 | 121900 | 3023365950 | 44200 | 44250 | 44250 | 44200 | 933 |
| 479 | 20240103 | 121800 | 2982090100 | 44300 | 44250 | 44300 | 44250 | 105 |
| 480 | 20240103 | 121700 | 2977443450 | 44250 | 44250 | 44300 | 44250 | 133 |
| 481 | 20240103 | 121600 | 2971557800 | 44250 | 44300 | 44300 | 44250 | 112 |
| 482 | 20240103 | 121500 | 2966600150 | 44250 | 44250 | 44300 | 44250 | 323 |
| 483 | 20240103 | 121400 | 2952306900 | 44300 | 44250 | 44300 | 44250 | 229 |
| 484 | 20240103 | 121300 | 2942172050 | 44250 | 44250 | 44300 | 44250 | 72 |
| 485 | 20240103 | 121200 | 2938985050 | 44300 | 44300 | 44300 | 44250 | 186 |
| 486 | 20240103 | 121100 | 2930747400 | 44300 | 44300 | 44300 | 44250 | 76 |
| 487 | 20240103 | 121000 | 2927383550 | 44250 | 44250 | 44300 | 44250 | 112 |
| 488 | 20240103 | 120900 | 2922427150 | 44300 | 44250 | 44300 | 44250 | 194 |
| 489 | 20240103 | 120800 | 2913836200 | 44300 | 44300 | 44350 | 44250 | 125 |
| 490 | 20240103 | 120700 | 2908298950 | 44300 | 44300 | 44300 | 44300 | 156 |
| 491 | 20240103 | 120600 | 2901388150 | 44300 | 44250 | 44350 | 44250 | 327 |
| 492 | 20240103 | 120500 | 2886903250 | 44300 | 44250 | 44300 | 44250 | 787 |
| 493 | 20240103 | 120400 | 2852043750 | 44300 | 44300 | 44300 | 44250 | 219 |
| 494 | 20240103 | 120300 | 2842348400 | 44250 | 44250 | 44300 | 44250 | 73 |
| 495 | 20240103 | 120200 | 2839117650 | 44300 | 44300 | 44300 | 44250 | 319 |
| 496 | 20240103 | 120100 | 2824989050 | 44300 | 44300 | 44300 | 44250 | 291 |
| 497 | 20240103 | 120000 | 2812102250 | 44300 | 44250 | 44300 | 44250 | 129 |
| 498 | 20240103 | 115900 | 2806393950 | 44250 | 44250 | 44300 | 44250 | 197 |
| 499 | 20240103 | 115800 | 2797674100 | 44250 | 44250 | 44300 | 44250 | 159 |
| 500 | 20240103 | 115700 | 2790636600 | 44250 | 44300 | 44300 | 44250 | 212 |
| 501 | 20240103 | 115600 | 2781248450 | 44250 | 44300 | 44300 | 44250 | 137 |
| 502 | 20240103 | 115500 | 2775185700 | 44300 | 44250 | 44300 | 44250 | 284 |
| 503 | 20240103 | 115400 | 2762617700 | 44300 | 44300 | 44300 | 44250 | 47 |
| 504 | 20240103 | 115300 | 2760536100 | 44250 | 44250 | 44300 | 44250 | 184 |
| 505 | 20240103 | 115200 | 2752391600 | 44250 | 44250 | 44300 | 44250 | 268 |
| 506 | 20240103 | 115100 | 2740532100 | 44300 | 44250 | 44300 | 44250 | 67 |
| 507 | 20240103 | 115000 | 2737564850 | 44250 | 44250 | 44300 | 44250 | 171 |
| 508 | 20240103 | 114900 | 2729997000 | 44250 | 44250 | 44300 | 44250 | 93 |
| 509 | 20240103 | 114800 | 2725881550 | 44300 | 44250 | 44300 | 44250 | 163 |
| 510 | 20240103 | 114700 | 2718663350 | 44250 | 44250 | 44300 | 44250 | 195 |
| 511 | 20240103 | 114600 | 2710033350 | 44300 | 44250 | 44300 | 44250 | 90 |
| 512 | 20240103 | 114500 | 2706049800 | 44300 | 44250 | 44300 | 44250 | 127 |
| 513 | 20240103 | 114400 | 2700429950 | 44300 | 44250 | 44300 | 44250 | 183 |
| 514 | 20240103 | 114300 | 2692330900 | 44300 | 44300 | 44300 | 44250 | 105 |
| 515 | 20240103 | 114200 | 2687682300 | 44250 | 44300 | 44300 | 44250 | 60 |
| 516 | 20240103 | 114100 | 2685026300 | 44300 | 44300 | 44350 | 44250 | 145 |
| 517 | 20240103 | 114000 | 2678604950 | 44300 | 44250 | 44300 | 44250 | 170 |
| 518 | 20240103 | 113900 | 2671074050 | 44250 | 44300 | 44350 | 44250 | 108 |
| 519 | 20240103 | 113800 | 2666291000 | 44300 | 44300 | 44300 | 44300 | 183 |
| 520 | 20240103 | 113700 | 2658184100 | 44300 | 44300 | 44300 | 44250 | 448 |
| 521 | 20240103 | 113600 | 2638341200 | 44250 | 44300 | 44300 | 44250 | 90 |
| 522 | 20240103 | 113500 | 2634356900 | 44250 | 44300 | 44300 | 44250 | 96 |
| 523 | 20240103 | 113400 | 2630108500 | 44250 | 44250 | 44250 | 44250 | 89 |
| 524 | 20240103 | 113300 | 2626170250 | 44250 | 44300 | 44300 | 44250 | 368 |
| 525 | 20240103 | 113200 | 2609881800 | 44300 | 44300 | 44300 | 44250 | 45 |
| 526 | 20240103 | 113100 | 2607889700 | 44300 | 44300 | 44300 | 44250 | 575 |
| 527 | 20240103 | 113000 | 2582419050 | 44250 | 44250 | 44300 | 44250 | 95 |
| 528 | 20240103 | 112900 | 2578215200 | 44300 | 44300 | 44300 | 44250 | 131 |
| 529 | 20240103 | 112800 | 2572416950 | 44250 | 44250 | 44300 | 44250 | 405 |
| 530 | 20240103 | 112700 | 2554479700 | 44300 | 44350 | 44350 | 44250 | 777 |
| 531 | 20240103 | 112600 | 2520060100 | 44300 | 44350 | 44350 | 44300 | 130 |
| 532 | 20240103 | 112500 | 2514301050 | 44350 | 44300 | 44350 | 44300 | 152 |
| 533 | 20240103 | 112400 | 2507560700 | 44300 | 44300 | 44350 | 44300 | 177 |
| 534 | 20240103 | 112300 | 2499714600 | 44300 | 44300 | 44300 | 44250 | 608 |
| 535 | 20240103 | 112200 | 2472780550 | 44250 | 44250 | 44300 | 44250 | 89 |
| 536 | 20240103 | 112100 | 2468840900 | 44250 | 44250 | 44300 | 44250 | 35 |
| 537 | 20240103 | 112000 | 2467291750 | 44250 | 44250 | 44300 | 44250 | 263 |
| 538 | 20240103 | 111900 | 2455653950 | 44250 | 44250 | 44300 | 44250 | 88 |
| 539 | 20240103 | 111800 | 2451759900 | 44250 | 44250 | 44300 | 44250 | 74 |
| 540 | 20240103 | 111700 | 2448484500 | 44250 | 44250 | 44300 | 44250 | 225 |
| 541 | 20240103 | 111600 | 2438527750 | 44300 | 44250 | 44300 | 44250 | 40 |
| 542 | 20240103 | 111500 | 2436757650 | 44300 | 44250 | 44300 | 44250 | 182 |
| 543 | 20240103 | 111400 | 2428703550 | 44300 | 44300 | 44350 | 44250 | 992 |
| 544 | 20240103 | 111300 | 2384757850 | 44300 | 44300 | 44300 | 44300 | 621 |
| 545 | 20240103 | 111200 | 2357247550 | 44300 | 44350 | 44350 | 44300 | 104 |
| 546 | 20240103 | 111100 | 2352639800 | 44350 | 44300 | 44350 | 44300 | 148 |
| 547 | 20240103 | 111000 | 2346082400 | 44300 | 44300 | 44350 | 44300 | 88 |
| 548 | 20240103 | 110900 | 2342183450 | 44350 | 44300 | 44350 | 44300 | 85 |
| 549 | 20240103 | 110800 | 2338417900 | 44300 | 44300 | 44350 | 44300 | 632 |
| 550 | 20240103 | 110700 | 2310393900 | 44300 | 44300 | 44350 | 44300 | 71 |
| 551 | 20240103 | 110600 | 2307247750 | 44350 | 44350 | 44350 | 44300 | 258 |
| 552 | 20240103 | 110500 | 2295817900 | 44350 | 44350 | 44350 | 44300 | 186 |
| 553 | 20240103 | 110400 | 2287576700 | 44350 | 44300 | 44350 | 44300 | 159 |
| 554 | 20240103 | 110300 | 2280525350 | 44350 | 44300 | 44350 | 44300 | 58 |
| 555 | 20240103 | 110200 | 2277953700 | 44350 | 44400 | 44400 | 44350 | 199 |
| 556 | 20240103 | 110100 | 2269127650 | 44400 | 44350 | 44450 | 44350 | 237 |
| 557 | 20240103 | 110000 | 2258605300 | 44400 | 44350 | 44400 | 44350 | 411 |
| 558 | 20240103 | 105900 | 2240369250 | 44350 | 44400 | 44400 | 44350 | 367 |
| 559 | 20240103 | 105800 | 2224081900 | 44400 | 44400 | 44400 | 44400 | 50 |
| 560 | 20240103 | 105700 | 2221861900 | 44400 | 44400 | 44450 | 44400 | 502 |
| 561 | 20240103 | 105600 | 2199555600 | 44450 | 44500 | 44500 | 44400 | 132 |
| 562 | 20240103 | 105500 | 2193688700 | 44450 | 44450 | 44450 | 44450 | 45 |
| 563 | 20240103 | 105400 | 2191688450 | 44450 | 44400 | 44450 | 44400 | 170 |
| 564 | 20240103 | 105300 | 2184132450 | 44400 | 44400 | 44450 | 44400 | 375 |
| 565 | 20240103 | 105200 | 2167481950 | 44350 | 44350 | 44400 | 44350 | 166 |
| 566 | 20240103 | 105100 | 2160119350 | 44350 | 44350 | 44350 | 44300 | 64 |
| 567 | 20240103 | 105000 | 2157281950 | 44350 | 44350 | 44350 | 44350 | 178 |
| 568 | 20240103 | 104900 | 2149387650 | 44350 | 44300 | 44350 | 44300 | 670 |
| 569 | 20240103 | 104800 | 2119677000 | 44350 | 44300 | 44350 | 44300 | 60 |
| 570 | 20240103 | 104700 | 2117018350 | 44300 | 44300 | 44350 | 44300 | 106 |
| 571 | 20240103 | 104600 | 2112322200 | 44300 | 44350 | 44400 | 44300 | 654 |
| 572 | 20240103 | 104500 | 2083317000 | 44400 | 44350 | 44400 | 44350 | 266 |
| 573 | 20240103 | 104400 | 2071518600 | 44400 | 44400 | 44400 | 44350 | 204 |
| 574 | 20240103 | 104300 | 2062469600 | 44450 | 44450 | 44450 | 44350 | 180 |
| 575 | 20240103 | 104200 | 2054479550 | 44400 | 44350 | 44400 | 44300 | 449 |
| 576 | 20240103 | 104100 | 2034560100 | 44300 | 44350 | 44350 | 44300 | 110 |
| 577 | 20240103 | 104000 | 2029683550 | 44300 | 44300 | 44300 | 44300 | 86 |
| 578 | 20240103 | 103900 | 2025873750 | 44300 | 44250 | 44350 | 44250 | 256 |
| 579 | 20240103 | 103800 | 2014536450 | 44250 | 44300 | 44300 | 44250 | 1114 |
| 580 | 20240103 | 103700 | 1965240250 | 44250 | 44250 | 44300 | 44250 | 309 |
| 581 | 20240103 | 103600 | 1951566500 | 44250 | 44200 | 44250 | 44200 | 49 |
| 582 | 20240103 | 103500 | 1949399300 | 44200 | 44150 | 44300 | 44150 | 1359 |
| 583 | 20240103 | 103400 | 1889309250 | 44200 | 44200 | 44200 | 44150 | 208 |
| 584 | 20240103 | 103300 | 1880119250 | 44150 | 44200 | 44200 | 44150 | 1176 |
| 585 | 20240103 | 103200 | 1828142500 | 44250 | 44200 | 44250 | 44200 | 160 |
| 586 | 20240103 | 103100 | 1821069500 | 44250 | 44250 | 44300 | 44200 | 1289 |
| 587 | 20240103 | 103000 | 1764035650 | 44250 | 44300 | 44350 | 44250 | 1152 |
| 588 | 20240103 | 102900 | 1713004950 | 44300 | 44350 | 44350 | 44300 | 137 |
| 589 | 20240103 | 102800 | 1706934700 | 44300 | 44350 | 44350 | 44300 | 117 |
| 590 | 20240103 | 102700 | 1701751350 | 44350 | 44350 | 44350 | 44300 | 144 |
| 591 | 20240103 | 102600 | 1695370100 | 44350 | 44300 | 44350 | 44300 | 123 |
| 592 | 20240103 | 102500 | 1689921050 | 44300 | 44300 | 44350 | 44300 | 190 |
| 593 | 20240103 | 102400 | 1681504000 | 44300 | 44350 | 44350 | 44300 | 227 |
| 594 | 20240103 | 102300 | 1671446450 | 44300 | 44300 | 44350 | 44300 | 112 |
| 595 | 20240103 | 102200 | 1666484400 | 44300 | 44300 | 44350 | 44300 | 46 |
| 596 | 20240103 | 102100 | 1664446550 | 44300 | 44350 | 44350 | 44300 | 115 |
| 597 | 20240103 | 102000 | 1659350950 | 44350 | 44350 | 44350 | 44300 | 854 |
| 598 | 20240103 | 101900 | 1621480650 | 44300 | 44300 | 44350 | 44300 | 58 |
| 599 | 20240103 | 101800 | 1618910800 | 44300 | 44300 | 44300 | 44300 | 196 |
| 600 | 20240103 | 101700 | 1610228000 | 44300 | 44300 | 44350 | 44300 | 175 |
| 601 | 20240103 | 101600 | 1602474750 | 44300 | 44300 | 44350 | 44300 | 134 |
| 602 | 20240103 | 101500 | 1596536800 | 44300 | 44350 | 44400 | 44300 | 367 |
| 603 | 20240103 | 101400 | 1580265300 | 44300 | 44400 | 44450 | 44300 | 1390 |
| 604 | 20240103 | 101300 | 1518611150 | 44400 | 44450 | 44500 | 44350 | 38 |
| 605 | 20240103 | 101200 | 1516922750 | 44400 | 44350 | 44450 | 44300 | 453 |
| 606 | 20240103 | 101100 | 1496816300 | 44300 | 44350 | 44400 | 44300 | 1056 |
| 607 | 20240103 | 101000 | 1449985150 | 44350 | 44350 | 44400 | 44350 | 98 |
| 608 | 20240103 | 100900 | 1445638300 | 44400 | 44400 | 44400 | 44350 | 131 |
| 609 | 20240103 | 100800 | 1439826800 | 44400 | 44400 | 44450 | 44350 | 761 |
| 610 | 20240103 | 100700 | 1406042050 | 44450 | 44450 | 44450 | 44450 | 597 |
| 611 | 20240103 | 100600 | 1379505400 | 44450 | 44450 | 44450 | 44450 | 538 |
| 612 | 20240103 | 100500 | 1355591300 | 44450 | 44450 | 44500 | 44450 | 124 |
| 613 | 20240103 | 100400 | 1350078250 | 44450 | 44500 | 44500 | 44450 | 56 |
| 614 | 20240103 | 100300 | 1347588550 | 44450 | 44500 | 44500 | 44450 | 33 |
| 615 | 20240103 | 100200 | 1346120100 | 44450 | 44450 | 44500 | 44450 | 1214 |
| 616 | 20240103 | 100100 | 1292131850 | 44500 | 44450 | 44500 | 44450 | 124 |
| 617 | 20240103 | 100000 | 1286619100 | 44500 | 44500 | 44550 | 44500 | 965 |
| 618 | 20240103 | 095900 | 1243675950 | 44550 | 44550 | 44550 | 44500 | 55 |
| 619 | 20240103 | 095800 | 1241227650 | 44500 | 44550 | 44550 | 44500 | 68 |
| 620 | 20240103 | 095700 | 1238200450 | 44550 | 44600 | 44600 | 44550 | 420 |
| 621 | 20240103 | 095600 | 1219489000 | 44600 | 44600 | 44600 | 44550 | 205 |
| 622 | 20240103 | 095500 | 1210348000 | 44550 | 44500 | 44550 | 44500 | 364 |
| 623 | 20240103 | 095400 | 1194132400 | 44550 | 44550 | 44550 | 44500 | 149 |
| 624 | 20240103 | 095300 | 1187498150 | 44550 | 44550 | 44550 | 44500 | 116 |
| 625 | 20240103 | 095200 | 1182331350 | 44600 | 44550 | 44600 | 44550 | 241 |
| 626 | 20240103 | 095100 | 1171594550 | 44550 | 44550 | 44600 | 44500 | 508 |
| 627 | 20240103 | 095000 | 1148963000 | 44500 | 44700 | 44750 | 44500 | 5621 |
| 628 | 20240103 | 094900 | 897896150 | 44750 | 44750 | 44750 | 44700 | 330 |
| 629 | 20240103 | 094800 | 883134050 | 44750 | 44700 | 44750 | 44700 | 216 |
| 630 | 20240103 | 094700 | 873477900 | 44700 | 44750 | 44800 | 44700 | 1321 |
| 631 | 20240103 | 094600 | 814367600 | 44800 | 44800 | 44800 | 44750 | 104 |
| 632 | 20240103 | 094500 | 809713350 | 44800 | 44800 | 44800 | 44750 | 74 |
| 633 | 20240103 | 094400 | 806401700 | 44800 | 44900 | 44900 | 44750 | 709 |
| 634 | 20240103 | 094300 | 774657900 | 44900 | 44900 | 44900 | 44850 | 83 |
| 635 | 20240103 | 094200 | 770934850 | 44900 | 44900 | 44900 | 44850 | 206 |
| 636 | 20240103 | 094100 | 761695300 | 44900 | 44900 | 44900 | 44850 | 36 |
| 637 | 20240103 | 094000 | 760079650 | 44850 | 44850 | 44900 | 44850 | 309 |
| 638 | 20240103 | 093900 | 746220950 | 44850 | 44750 | 44850 | 44750 | 1151 |
| 639 | 20240103 | 093800 | 694659000 | 44750 | 44800 | 44800 | 44750 | 121 |
| 640 | 20240103 | 093700 | 689243500 | 44750 | 44800 | 44800 | 44750 | 149 |
| 641 | 20240103 | 093600 | 682575000 | 44800 | 44800 | 44800 | 44750 | 218 |
| 642 | 20240103 | 093500 | 672817250 | 44750 | 44750 | 44800 | 44750 | 87 |
| 643 | 20240103 | 093400 | 668923500 | 44750 | 44800 | 44800 | 44750 | 174 |
| 644 | 20240103 | 093300 | 661134950 | 44800 | 44750 | 44800 | 44750 | 135 |
| 645 | 20240103 | 093200 | 655091600 | 44800 | 44750 | 44800 | 44750 | 105 |
| 646 | 20240103 | 093100 | 650390800 | 44800 | 44800 | 44850 | 44750 | 1138 |
| 647 | 20240103 | 093000 | 599410350 | 44850 | 44850 | 44850 | 44800 | 70 |
| 648 | 20240103 | 092900 | 596271950 | 44850 | 44850 | 44850 | 44850 | 58 |
| 649 | 20240103 | 092800 | 593670650 | 44850 | 44800 | 44850 | 44800 | 134 |
| 650 | 20240103 | 092700 | 587666250 | 44850 | 44800 | 44850 | 44800 | 105 |
| 651 | 20240103 | 092600 | 582960950 | 44800 | 44850 | 44850 | 44800 | 1590 |
| 652 | 20240103 | 092500 | 511727550 | 44850 | 44800 | 44850 | 44800 | 304 |
| 653 | 20240103 | 092400 | 498105000 | 44850 | 44800 | 44850 | 44800 | 111 |
| 654 | 20240103 | 092300 | 493131600 | 44850 | 44900 | 44900 | 44850 | 375 |
| 655 | 20240103 | 092200 | 476311950 | 44850 | 44900 | 44900 | 44850 | 194 |
| 656 | 20240103 | 092100 | 467608200 | 44850 | 44900 | 44900 | 44850 | 152 |
| 657 | 20240103 | 092000 | 460790250 | 44900 | 44950 | 44950 | 44850 | 635 |
| 658 | 20240103 | 091900 | 432283800 | 44900 | 44950 | 44950 | 44900 | 64 |
| 659 | 20240103 | 091800 | 429409500 | 44900 | 45000 | 45000 | 44900 | 114 |
| 660 | 20240103 | 091700 | 424286400 | 45000 | 45000 | 45000 | 44950 | 118 |
| 661 | 20240103 | 091600 | 418980800 | 45000 | 44900 | 45000 | 44900 | 518 |
| 662 | 20240103 | 091500 | 395715600 | 44900 | 44950 | 44950 | 44850 | 734 |
| 663 | 20240103 | 091400 | 362776500 | 44950 | 44950 | 44950 | 44900 | 220 |
| 664 | 20240103 | 091300 | 352892300 | 44900 | 44950 | 44950 | 44900 | 48 |
| 665 | 20240103 | 091200 | 350736800 | 44950 | 44900 | 44950 | 44900 | 65 |
| 666 | 20240103 | 091100 | 347817100 | 44900 | 45050 | 45050 | 44900 | 784 |
| 667 | 20240103 | 091000 | 312556800 | 45000 | 45100 | 45200 | 45000 | 636 |
| 668 | 20240103 | 090900 | 283911650 | 45100 | 45200 | 45200 | 45050 | 290 |
| 669 | 20240103 | 090800 | 270818600 | 45200 | 45000 | 45250 | 45000 | 834 |
| 670 | 20240103 | 090700 | 233149950 | 45100 | 45000 | 45100 | 44950 | 1079 |
| 671 | 20240103 | 090600 | 184545400 | 45000 | 44950 | 45000 | 44950 | 273 |
| 672 | 20240103 | 090500 | 172274000 | 44900 | 45000 | 45100 | 44900 | 301 |
| 673 | 20240103 | 090400 | 158730800 | 45000 | 45000 | 45150 | 45000 | 93 |
| 674 | 20240103 | 090300 | 154543600 | 44950 | 44950 | 45050 | 44900 | 501 |
| 675 | 20240103 | 090200 | 132009950 | 44900 | 45050 | 45050 | 44850 | 179 |
| 676 | 20240103 | 090100 | 123971550 | 44900 | 44850 | 44900 | 44850 | 67 |
| 677 | 20240103 | 090000 | 120964550 | 44850 | 45200 | 45250 | 44800 | 2683 |