36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 202800 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 19005 |
| 3 | 20240104 | 202700 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 4 | 20240104 | 202600 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 5 | 20240104 | 202500 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 6 | 20240104 | 202400 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 7 | 20240104 | 202300 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 8 | 20240104 | 202200 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 9 | 20240104 | 202100 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 10 | 20240104 | 202000 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 11 | 20240104 | 201900 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 12 | 20240104 | 201800 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 13 | 20240104 | 201700 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 14 | 20240104 | 201600 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 15 | 20240104 | 201500 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 16 | 20240104 | 201400 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 17 | 20240104 | 201300 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 18 | 20240104 | 201200 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 19 | 20240104 | 201100 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 20 | 20240104 | 201000 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 21 | 20240104 | 200900 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 22 | 20240104 | 200800 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 23 | 20240104 | 200700 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 24 | 20240104 | 200600 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 25 | 20240104 | 200500 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 26 | 20240104 | 200400 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 27 | 20240104 | 200300 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 28 | 20240104 | 200200 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 29 | 20240104 | 200100 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 30 | 20240104 | 200000 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 31 | 20240104 | 195900 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 32 | 20240104 | 195800 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 19005 |
| 33 | 20240104 | 195700 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 34 | 20240104 | 195600 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 35 | 20240104 | 195500 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 36 | 20240104 | 195400 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 37 | 20240104 | 195300 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 38 | 20240104 | 195200 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 39 | 20240104 | 195100 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 40 | 20240104 | 195000 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 41 | 20240104 | 194900 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 42 | 20240104 | 194800 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 43 | 20240104 | 194700 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 44 | 20240104 | 194600 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 45 | 20240104 | 194500 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 46 | 20240104 | 194400 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 47 | 20240104 | 194300 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 48 | 20240104 | 194200 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 49 | 20240104 | 194100 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 50 | 20240104 | 194000 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 51 | 20240104 | 193900 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 52 | 20240104 | 193800 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 53 | 20240104 | 193700 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 54 | 20240104 | 193600 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 55 | 20240104 | 193500 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 56 | 20240104 | 193400 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 57 | 20240104 | 193300 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 58 | 20240104 | 193200 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 59 | 20240104 | 193100 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 60 | 20240104 | 193000 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 61 | 20240104 | 192900 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 62 | 20240104 | 192800 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 19005 |
| 63 | 20240104 | 192700 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 64 | 20240104 | 192600 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 65 | 20240104 | 192500 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 66 | 20240104 | 192400 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 67 | 20240104 | 192300 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 68 | 20240104 | 192200 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 69 | 20240104 | 192100 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 70 | 20240104 | 192000 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 71 | 20240104 | 191900 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 72 | 20240104 | 191800 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 73 | 20240104 | 191700 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 74 | 20240104 | 191600 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 75 | 20240104 | 191500 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 76 | 20240104 | 191400 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 77 | 20240104 | 191300 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 78 | 20240104 | 191200 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 79 | 20240104 | 191100 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 80 | 20240104 | 191000 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 81 | 20240104 | 190900 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 82 | 20240104 | 190800 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 83 | 20240104 | 190700 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 84 | 20240104 | 190600 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 85 | 20240104 | 190500 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 86 | 20240104 | 190400 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 87 | 20240104 | 190300 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 88 | 20240104 | 190200 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 89 | 20240104 | 190100 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 90 | 20240104 | 190000 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 91 | 20240104 | 185900 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 92 | 20240104 | 185800 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 19005 |
| 93 | 20240104 | 185700 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 94 | 20240104 | 185600 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 95 | 20240104 | 185500 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 96 | 20240104 | 185400 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 97 | 20240104 | 185300 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 98 | 20240104 | 185200 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 99 | 20240104 | 185100 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 100 | 20240104 | 185000 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 101 | 20240104 | 184900 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 102 | 20240104 | 184800 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 103 | 20240104 | 184700 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 104 | 20240104 | 184600 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 105 | 20240104 | 184500 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 106 | 20240104 | 184400 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 107 | 20240104 | 184300 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 108 | 20240104 | 184200 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 109 | 20240104 | 184100 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 110 | 20240104 | 184000 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 111 | 20240104 | 183900 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 112 | 20240104 | 183800 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 113 | 20240104 | 183700 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 114 | 20240104 | 183600 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 115 | 20240104 | 183500 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 116 | 20240104 | 183400 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 117 | 20240104 | 183300 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 118 | 20240104 | 183200 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 119 | 20240104 | 183100 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 120 | 20240104 | 183000 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 121 | 20240104 | 182900 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 122 | 20240104 | 182800 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 19005 |
| 123 | 20240104 | 182700 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 124 | 20240104 | 182600 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 125 | 20240104 | 182500 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 126 | 20240104 | 182400 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 127 | 20240104 | 182300 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 128 | 20240104 | 182200 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 129 | 20240104 | 182100 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 130 | 20240104 | 182000 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 131 | 20240104 | 181900 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 132 | 20240104 | 181800 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 133 | 20240104 | 181700 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 134 | 20240104 | 181600 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 135 | 20240104 | 181500 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 136 | 20240104 | 181400 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 137 | 20240104 | 181300 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 138 | 20240104 | 181200 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 139 | 20240104 | 181100 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 140 | 20240104 | 181000 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 141 | 20240104 | 180900 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 142 | 20240104 | 180800 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 143 | 20240104 | 180700 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 144 | 20240104 | 180600 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 145 | 20240104 | 180500 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 146 | 20240104 | 180400 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 147 | 20240104 | 180300 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 148 | 20240104 | 180200 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 149 | 20240104 | 180100 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 150 | 20240104 | 180000 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 151 | 20240104 | 175900 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 152 | 20240104 | 175800 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 19005 |
| 153 | 20240104 | 175700 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 154 | 20240104 | 175600 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 155 | 20240104 | 175500 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 156 | 20240104 | 175400 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 157 | 20240104 | 175300 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 158 | 20240104 | 175200 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 159 | 20240104 | 175100 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 160 | 20240104 | 175000 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 161 | 20240104 | 174900 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 162 | 20240104 | 174800 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 163 | 20240104 | 174700 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 164 | 20240104 | 174600 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 165 | 20240104 | 174500 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 166 | 20240104 | 174400 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 167 | 20240104 | 174300 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 168 | 20240104 | 174200 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 169 | 20240104 | 174100 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 170 | 20240104 | 174000 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 171 | 20240104 | 173900 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 172 | 20240104 | 173800 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 173 | 20240104 | 173700 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 174 | 20240104 | 173600 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 175 | 20240104 | 173500 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 176 | 20240104 | 173400 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 177 | 20240104 | 173300 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 178 | 20240104 | 173200 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 179 | 20240104 | 173100 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 180 | 20240104 | 173000 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 181 | 20240104 | 172900 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 182 | 20240104 | 172800 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 19005 |
| 183 | 20240104 | 172700 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 184 | 20240104 | 172600 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 185 | 20240104 | 172500 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 186 | 20240104 | 172400 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 187 | 20240104 | 172300 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 188 | 20240104 | 172200 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 189 | 20240104 | 172100 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 190 | 20240104 | 172000 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 191 | 20240104 | 171900 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 192 | 20240104 | 171800 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 193 | 20240104 | 171700 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 194 | 20240104 | 171600 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 195 | 20240104 | 171500 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 196 | 20240104 | 171400 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 197 | 20240104 | 171300 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 198 | 20240104 | 171200 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 199 | 20240104 | 171100 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 200 | 20240104 | 171000 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 201 | 20240104 | 170900 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 202 | 20240104 | 170800 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 203 | 20240104 | 170700 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 204 | 20240104 | 170600 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 205 | 20240104 | 170500 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 206 | 20240104 | 170400 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 207 | 20240104 | 170300 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 208 | 20240104 | 170200 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 209 | 20240104 | 170100 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 210 | 20240104 | 170000 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 211 | 20240104 | 165900 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 212 | 20240104 | 165800 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 19005 |
| 213 | 20240104 | 165700 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 214 | 20240104 | 165600 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 215 | 20240104 | 165500 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 216 | 20240104 | 165400 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 217 | 20240104 | 165300 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 218 | 20240104 | 165200 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 219 | 20240104 | 165100 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 220 | 20240104 | 165000 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 221 | 20240104 | 164900 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 222 | 20240104 | 164800 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 223 | 20240104 | 164700 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 224 | 20240104 | 164600 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 225 | 20240104 | 164500 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 226 | 20240104 | 164400 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 227 | 20240104 | 164300 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 228 | 20240104 | 164200 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 229 | 20240104 | 164100 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 230 | 20240104 | 164000 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 231 | 20240104 | 163900 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 232 | 20240104 | 163800 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 233 | 20240104 | 163700 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 234 | 20240104 | 163600 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 235 | 20240104 | 163500 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 236 | 20240104 | 163400 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 237 | 20240104 | 163300 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 238 | 20240104 | 163200 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 239 | 20240104 | 163100 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 240 | 20240104 | 163000 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 241 | 20240104 | 162900 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 242 | 20240104 | 162800 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 19005 |
| 243 | 20240104 | 162700 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 244 | 20240104 | 162600 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 245 | 20240104 | 162500 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 246 | 20240104 | 162400 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 247 | 20240104 | 162300 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 248 | 20240104 | 162200 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 249 | 20240104 | 162100 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 250 | 20240104 | 162000 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 251 | 20240104 | 161900 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 252 | 20240104 | 161800 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 253 | 20240104 | 161700 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 254 | 20240104 | 161600 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 255 | 20240104 | 161500 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 256 | 20240104 | 161400 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 257 | 20240104 | 161300 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 258 | 20240104 | 161200 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 259 | 20240104 | 161100 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 260 | 20240104 | 161000 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 261 | 20240104 | 160900 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 262 | 20240104 | 160800 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 263 | 20240104 | 160700 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 264 | 20240104 | 160600 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 265 | 20240104 | 160500 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 266 | 20240104 | 160400 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 267 | 20240104 | 160300 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 268 | 20240104 | 160200 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 269 | 20240104 | 160100 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 270 | 20240104 | 160000 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 271 | 20240104 | 155900 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 272 | 20240104 | 155800 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 19005 |
| 273 | 20240104 | 155700 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 274 | 20240104 | 155600 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 275 | 20240104 | 155500 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 276 | 20240104 | 155400 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 277 | 20240104 | 155300 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 278 | 20240104 | 155200 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 279 | 20240104 | 155100 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 280 | 20240104 | 155000 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 281 | 20240104 | 154900 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 282 | 20240104 | 154800 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 283 | 20240104 | 154700 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 284 | 20240104 | 154600 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 285 | 20240104 | 154500 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 286 | 20240104 | 154400 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 287 | 20240104 | 154300 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 288 | 20240104 | 154200 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 289 | 20240104 | 154100 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 290 | 20240104 | 154000 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 291 | 20240104 | 153900 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 292 | 20240104 | 153800 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 293 | 20240104 | 153700 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 294 | 20240104 | 153600 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 295 | 20240104 | 153500 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 296 | 20240104 | 153400 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 297 | 20240104 | 153300 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 298 | 20240104 | 153200 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 299 | 20240104 | 153100 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 300 | 20240104 | 153000 | 8183140200 | 45000 | 45000 | 45000 | 45000 | 19005 |
| 301 | 20240104 | 152900 | 7327915200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 302 | 20240104 | 152800 | 7327915200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 303 | 20240104 | 152700 | 7327915200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 304 | 20240104 | 152600 | 7327915200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 305 | 20240104 | 152500 | 7327915200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 306 | 20240104 | 152400 | 7327915200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 307 | 20240104 | 152300 | 7327915200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 308 | 20240104 | 152200 | 7327915200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 309 | 20240104 | 152100 | 7327915200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 310 | 20240104 | 152000 | 7327915200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 311 | 20240104 | 151900 | 7327915200 | 44800 | 45050 | 45050 | 44800 | 2276 |
| 312 | 20240104 | 151800 | 7225673350 | 45050 | 45050 | 45050 | 45000 | 338 |
| 313 | 20240104 | 151700 | 7210453050 | 45050 | 45050 | 45050 | 45000 | 504 |
| 314 | 20240104 | 151600 | 7187756450 | 45000 | 45050 | 45050 | 45000 | 353 |
| 315 | 20240104 | 151500 | 7171869250 | 45000 | 45100 | 45150 | 45000 | 1161 |
| 316 | 20240104 | 151400 | 7119563100 | 45100 | 45050 | 45100 | 45050 | 290 |
| 317 | 20240104 | 151300 | 7106488900 | 45100 | 45050 | 45100 | 45000 | 391 |
| 318 | 20240104 | 151200 | 7088863050 | 45050 | 45100 | 45100 | 45000 | 513 |
| 319 | 20240104 | 151100 | 7065737550 | 45100 | 45050 | 45100 | 45000 | 539 |
| 320 | 20240104 | 151000 | 7041451250 | 45050 | 45050 | 45100 | 45050 | 1220 |
| 321 | 20240104 | 150900 | 6986473850 | 45100 | 45050 | 45100 | 45050 | 229 |
| 322 | 20240104 | 150800 | 6976148200 | 45100 | 45000 | 45100 | 45000 | 733 |
| 323 | 20240104 | 150700 | 6943127850 | 45050 | 45050 | 45050 | 45000 | 348 |
| 324 | 20240104 | 150600 | 6927460050 | 45050 | 45000 | 45050 | 45000 | 308 |
| 325 | 20240104 | 150500 | 6913590400 | 45050 | 45000 | 45050 | 45000 | 156 |
| 326 | 20240104 | 150400 | 6906564350 | 45050 | 45050 | 45050 | 45000 | 186 |
| 327 | 20240104 | 150300 | 6898192350 | 45050 | 45050 | 45050 | 45000 | 80 |
| 328 | 20240104 | 150200 | 6894592150 | 45050 | 45050 | 45100 | 45000 | 1525 |
| 329 | 20240104 | 150100 | 6825905450 | 45100 | 45050 | 45100 | 45000 | 155 |
| 330 | 20240104 | 150000 | 6818923250 | 45050 | 44950 | 45050 | 44950 | 285 |
| 331 | 20240104 | 145900 | 6806088400 | 45000 | 45000 | 45000 | 44950 | 238 |
| 332 | 20240104 | 145800 | 6795385350 | 44950 | 44950 | 45000 | 44950 | 272 |
| 333 | 20240104 | 145700 | 6783148850 | 44950 | 44950 | 45000 | 44950 | 434 |
| 334 | 20240104 | 145600 | 6763633150 | 44950 | 44950 | 45000 | 44950 | 177 |
| 335 | 20240104 | 145500 | 6755670600 | 45000 | 45000 | 45000 | 44950 | 360 |
| 336 | 20240104 | 145400 | 6739473600 | 45000 | 44950 | 45000 | 44950 | 306 |
| 337 | 20240104 | 145300 | 6725707100 | 44950 | 44950 | 45000 | 44950 | 187 |
| 338 | 20240104 | 145200 | 6717300850 | 44950 | 44950 | 45000 | 44950 | 112 |
| 339 | 20240104 | 145100 | 6712263900 | 44950 | 45000 | 45000 | 44950 | 160 |
| 340 | 20240104 | 145000 | 6705067500 | 44950 | 45000 | 45000 | 44950 | 1040 |
| 341 | 20240104 | 144900 | 6658280500 | 45000 | 44950 | 45050 | 44950 | 816 |
| 342 | 20240104 | 144800 | 6621535650 | 44950 | 45000 | 45050 | 44950 | 282 |
| 343 | 20240104 | 144700 | 6608859000 | 44950 | 45000 | 45000 | 44950 | 211 |
| 344 | 20240104 | 144600 | 6599366100 | 45000 | 45000 | 45000 | 44950 | 58 |
| 345 | 20240104 | 144500 | 6596758650 | 44950 | 44950 | 45000 | 44950 | 331 |
| 346 | 20240104 | 144400 | 6581875700 | 44950 | 45000 | 45050 | 44950 | 405 |
| 347 | 20240104 | 144300 | 6563650950 | 45000 | 45000 | 45000 | 44950 | 610 |
| 348 | 20240104 | 144200 | 6536217950 | 44950 | 45000 | 45000 | 44950 | 567 |
| 349 | 20240104 | 144100 | 6510730150 | 44950 | 45000 | 45000 | 44950 | 216 |
| 350 | 20240104 | 144000 | 6501018000 | 44950 | 45000 | 45050 | 44950 | 606 |
| 351 | 20240104 | 143900 | 6473769550 | 44950 | 45050 | 45050 | 44950 | 356 |
| 352 | 20240104 | 143800 | 6457748050 | 45000 | 45000 | 45050 | 45000 | 383 |
| 353 | 20240104 | 143700 | 6440500300 | 45000 | 45000 | 45050 | 45000 | 127 |
| 354 | 20240104 | 143600 | 6434781400 | 45050 | 45050 | 45100 | 45000 | 579 |
| 355 | 20240104 | 143500 | 6408695750 | 45100 | 45100 | 45100 | 45050 | 306 |
| 356 | 20240104 | 143400 | 6394899050 | 45050 | 45050 | 45100 | 45050 | 318 |
| 357 | 20240104 | 143300 | 6380569350 | 45100 | 45100 | 45100 | 45050 | 155 |
| 358 | 20240104 | 143200 | 6373581350 | 45100 | 45050 | 45100 | 45000 | 376 |
| 359 | 20240104 | 143100 | 6356641300 | 45000 | 45050 | 45050 | 45000 | 169 |
| 360 | 20240104 | 143000 | 6349030000 | 45000 | 45050 | 45050 | 45000 | 303 |
| 361 | 20240104 | 142900 | 6335388700 | 45000 | 44950 | 45050 | 44950 | 169 |
| 362 | 20240104 | 142800 | 6327779900 | 45000 | 45000 | 45050 | 44950 | 205 |
| 363 | 20240104 | 142700 | 6318554850 | 45000 | 45050 | 45050 | 44950 | 471 |
| 364 | 20240104 | 142600 | 6297357400 | 45050 | 45050 | 45050 | 45000 | 175 |
| 365 | 20240104 | 142500 | 6289476350 | 45050 | 45100 | 45100 | 45000 | 701 |
| 366 | 20240104 | 142400 | 6257889400 | 45100 | 45100 | 45100 | 45050 | 160 |
| 367 | 20240104 | 142300 | 6250673500 | 45100 | 45100 | 45100 | 45050 | 155 |
| 368 | 20240104 | 142200 | 6243683300 | 45000 | 45050 | 45050 | 45000 | 213 |
| 369 | 20240104 | 142100 | 6234088050 | 45050 | 45000 | 45050 | 45000 | 236 |
| 370 | 20240104 | 142000 | 6223462650 | 45050 | 45000 | 45050 | 45000 | 91 |
| 371 | 20240104 | 141900 | 6219363400 | 45050 | 45000 | 45050 | 45000 | 1008 |
| 372 | 20240104 | 141800 | 6173955350 | 45050 | 45000 | 45050 | 44950 | 154 |
| 373 | 20240104 | 141700 | 6167024200 | 45000 | 45000 | 45000 | 44950 | 343 |
| 374 | 20240104 | 141600 | 6151589500 | 45000 | 45000 | 45000 | 44950 | 717 |
| 375 | 20240104 | 141500 | 6119330850 | 45000 | 45000 | 45000 | 44950 | 145 |
| 376 | 20240104 | 141400 | 6112806200 | 45000 | 45000 | 45000 | 44950 | 151 |
| 377 | 20240104 | 141300 | 6106011350 | 45000 | 44950 | 45000 | 44950 | 145 |
| 378 | 20240104 | 141200 | 6099492900 | 45000 | 45000 | 45000 | 44950 | 445 |
| 379 | 20240104 | 141100 | 6079478950 | 44950 | 45000 | 45000 | 44950 | 265 |
| 380 | 20240104 | 141000 | 6067560500 | 45000 | 44950 | 45000 | 44950 | 341 |
| 381 | 20240104 | 140900 | 6052221750 | 45000 | 44950 | 45000 | 44950 | 151 |
| 382 | 20240104 | 140800 | 6045426850 | 45000 | 45000 | 45000 | 44950 | 259 |
| 383 | 20240104 | 140700 | 6033784100 | 45000 | 45000 | 45000 | 44950 | 412 |
| 384 | 20240104 | 140600 | 6015264000 | 45000 | 44950 | 45000 | 44950 | 10 |
| 385 | 20240104 | 140500 | 6014814200 | 45000 | 45000 | 45000 | 44950 | 201 |
| 386 | 20240104 | 140400 | 6005772050 | 45000 | 44950 | 45000 | 44950 | 17 |
| 387 | 20240104 | 140300 | 6005007300 | 45000 | 45000 | 45000 | 44950 | 459 |
| 388 | 20240104 | 140200 | 5984374500 | 45000 | 44950 | 45000 | 44950 | 165 |
| 389 | 20240104 | 140100 | 5976956300 | 45000 | 45000 | 45000 | 45000 | 230 |
| 390 | 20240104 | 140000 | 5966606300 | 44950 | 45050 | 45050 | 44950 | 1134 |
| 391 | 20240104 | 135900 | 5915584150 | 45000 | 45050 | 45050 | 45000 | 201 |
| 392 | 20240104 | 135800 | 5906533650 | 45050 | 45050 | 45050 | 45000 | 363 |
| 393 | 20240104 | 135700 | 5890188850 | 45050 | 45000 | 45050 | 45000 | 193 |
| 394 | 20240104 | 135600 | 5881494450 | 45050 | 45100 | 45100 | 45000 | 163 |
| 395 | 20240104 | 135500 | 5874150500 | 45000 | 45050 | 45100 | 45000 | 509 |
| 396 | 20240104 | 135400 | 5851230350 | 45050 | 45000 | 45050 | 45000 | 270 |
| 397 | 20240104 | 135300 | 5839067750 | 45050 | 45050 | 45050 | 45000 | 369 |
| 398 | 20240104 | 135200 | 5822450750 | 45050 | 45050 | 45150 | 45050 | 263 |
| 399 | 20240104 | 135100 | 5810598200 | 45050 | 45100 | 45150 | 45050 | 357 |
| 400 | 20240104 | 135000 | 5794508900 | 45100 | 45050 | 45100 | 45050 | 150 |
| 401 | 20240104 | 134900 | 5787745950 | 45050 | 45050 | 45100 | 45050 | 360 |
| 402 | 20240104 | 134800 | 5771518150 | 45100 | 45100 | 45100 | 45050 | 303 |
| 403 | 20240104 | 134700 | 5757860100 | 45100 | 45050 | 45100 | 45050 | 89 |
| 404 | 20240104 | 134600 | 5753846800 | 45100 | 45050 | 45100 | 45000 | 316 |
| 405 | 20240104 | 134500 | 5739606900 | 45050 | 45100 | 45100 | 45000 | 645 |
| 406 | 20240104 | 134400 | 5710545800 | 45050 | 45050 | 45100 | 45000 | 327 |
| 407 | 20240104 | 134300 | 5695817700 | 45000 | 45050 | 45050 | 45000 | 93 |
| 408 | 20240104 | 134200 | 5691628250 | 45050 | 45000 | 45050 | 45000 | 108 |
| 409 | 20240104 | 134100 | 5686763550 | 45000 | 45000 | 45050 | 44950 | 255 |
| 410 | 20240104 | 134000 | 5675286200 | 45000 | 45000 | 45000 | 44950 | 106 |
| 411 | 20240104 | 133900 | 5670516650 | 45000 | 45000 | 45050 | 44950 | 103 |
| 412 | 20240104 | 133800 | 5665880600 | 45050 | 44950 | 45050 | 44950 | 989 |
| 413 | 20240104 | 133700 | 5621399450 | 44950 | 44900 | 44950 | 44900 | 64 |
| 414 | 20240104 | 133600 | 5618523250 | 44950 | 44900 | 44950 | 44900 | 25 |
| 415 | 20240104 | 133500 | 5617399750 | 44950 | 44900 | 44950 | 44900 | 207 |
| 416 | 20240104 | 133400 | 5608103150 | 44900 | 44900 | 44950 | 44900 | 61 |
| 417 | 20240104 | 133300 | 5605361450 | 44950 | 44900 | 44950 | 44900 | 162 |
| 418 | 20240104 | 133200 | 5598080200 | 44950 | 44900 | 44950 | 44900 | 243 |
| 419 | 20240104 | 133100 | 5587166900 | 44950 | 44950 | 44950 | 44900 | 157 |
| 420 | 20240104 | 133000 | 5580110450 | 44950 | 45100 | 45100 | 44900 | 1484 |
| 421 | 20240104 | 132900 | 5513265850 | 45100 | 45100 | 45100 | 45050 | 121 |
| 422 | 20240104 | 132800 | 5507809200 | 45050 | 45050 | 45100 | 45050 | 212 |
| 423 | 20240104 | 132700 | 5498253650 | 45050 | 45050 | 45050 | 45000 | 705 |
| 424 | 20240104 | 132600 | 5466494000 | 45000 | 45050 | 45050 | 44950 | 63 |
| 425 | 20240104 | 132500 | 5463656100 | 45050 | 44950 | 45050 | 44900 | 579 |
| 426 | 20240104 | 132400 | 5437615900 | 44950 | 44950 | 44950 | 44900 | 444 |
| 427 | 20240104 | 132300 | 5417658350 | 44950 | 44900 | 44950 | 44900 | 96 |
| 428 | 20240104 | 132200 | 5413343950 | 44950 | 44950 | 44950 | 44950 | 187 |
| 429 | 20240104 | 132100 | 5404938300 | 44950 | 44950 | 44950 | 44900 | 254 |
| 430 | 20240104 | 132000 | 5393531600 | 44950 | 44950 | 44950 | 44900 | 247 |
| 431 | 20240104 | 131900 | 5382440700 | 44950 | 44950 | 44950 | 44900 | 54 |
| 432 | 20240104 | 131800 | 5380013900 | 44950 | 44900 | 44950 | 44900 | 29 |
| 433 | 20240104 | 131700 | 5378710500 | 44950 | 44950 | 44950 | 44900 | 211 |
| 434 | 20240104 | 131600 | 5369230450 | 44900 | 44950 | 44950 | 44900 | 167 |
| 435 | 20240104 | 131500 | 5361730200 | 44900 | 44950 | 44950 | 44900 | 31 |
| 436 | 20240104 | 131400 | 5360337650 | 44900 | 44950 | 44950 | 44900 | 1132 |
| 437 | 20240104 | 131300 | 5309509300 | 44900 | 44900 | 44950 | 44900 | 18 |
| 438 | 20240104 | 131200 | 5308700800 | 44900 | 44950 | 45000 | 44900 | 472 |
| 439 | 20240104 | 131100 | 5287490000 | 44950 | 44900 | 44950 | 44900 | 51 |
| 440 | 20240104 | 131000 | 5285198050 | 44900 | 44950 | 45000 | 44900 | 711 |
| 441 | 20240104 | 130900 | 5253234100 | 44950 | 45000 | 45000 | 44950 | 72 |
| 442 | 20240104 | 130800 | 5249994650 | 45000 | 45000 | 45000 | 44950 | 88 |
| 443 | 20240104 | 130700 | 5246035200 | 45000 | 45000 | 45050 | 44950 | 297 |
| 444 | 20240104 | 130600 | 5232669300 | 45050 | 45050 | 45050 | 45000 | 190 |
| 445 | 20240104 | 130500 | 5224110400 | 45050 | 44950 | 45050 | 44950 | 426 |
| 446 | 20240104 | 130400 | 5204933250 | 44950 | 45000 | 45050 | 44950 | 864 |
| 447 | 20240104 | 130300 | 5166053250 | 45000 | 44900 | 45000 | 44900 | 893 |
| 448 | 20240104 | 130200 | 5125910950 | 44950 | 44950 | 44950 | 44900 | 389 |
| 449 | 20240104 | 130100 | 5108431850 | 44950 | 44950 | 44950 | 44900 | 39 |
| 450 | 20240104 | 130000 | 5106678900 | 44900 | 44950 | 44950 | 44900 | 193 |
| 451 | 20240104 | 125900 | 5098003800 | 44950 | 44950 | 44950 | 44900 | 77 |
| 452 | 20240104 | 125800 | 5094542850 | 44900 | 44950 | 44950 | 44900 | 164 |
| 453 | 20240104 | 125700 | 5087177500 | 44950 | 44900 | 44950 | 44900 | 11 |
| 454 | 20240104 | 125600 | 5086683400 | 44950 | 44950 | 44950 | 44900 | 14 |
| 455 | 20240104 | 125500 | 5086054200 | 44950 | 44950 | 44950 | 44950 | 225 |
| 456 | 20240104 | 125400 | 5075940450 | 44950 | 44900 | 44950 | 44900 | 32 |
| 457 | 20240104 | 125300 | 5074502500 | 44900 | 44950 | 44950 | 44900 | 153 |
| 458 | 20240104 | 125200 | 5067632600 | 44900 | 44950 | 44950 | 44900 | 142 |
| 459 | 20240104 | 125100 | 5061256700 | 44900 | 45000 | 45000 | 44900 | 1049 |
| 460 | 20240104 | 125000 | 5014102750 | 44950 | 45000 | 45000 | 44950 | 183 |
| 461 | 20240104 | 124900 | 5005867900 | 45000 | 45000 | 45000 | 44950 | 343 |
| 462 | 20240104 | 124800 | 4990442050 | 45000 | 45000 | 45000 | 44950 | 162 |
| 463 | 20240104 | 124700 | 4983152200 | 45000 | 45000 | 45000 | 44950 | 78 |
| 464 | 20240104 | 124600 | 4979642400 | 45000 | 45000 | 45000 | 44950 | 247 |
| 465 | 20240104 | 124500 | 4968527600 | 45000 | 44950 | 45000 | 44950 | 58 |
| 466 | 20240104 | 124400 | 4965917700 | 45000 | 45000 | 45050 | 44950 | 760 |
| 467 | 20240104 | 124300 | 4931709900 | 45000 | 45050 | 45050 | 45000 | 65 |
| 468 | 20240104 | 124200 | 4928781850 | 45050 | 45050 | 45050 | 45000 | 81 |
| 469 | 20240104 | 124100 | 4925132950 | 45050 | 45100 | 45100 | 45000 | 185 |
| 470 | 20240104 | 124000 | 4916794700 | 45050 | 45000 | 45050 | 44950 | 644 |
| 471 | 20240104 | 123900 | 4887823750 | 45050 | 45000 | 45050 | 45000 | 308 |
| 472 | 20240104 | 123800 | 4873958550 | 45000 | 45000 | 45050 | 45000 | 373 |
| 473 | 20240104 | 123700 | 4857171350 | 45050 | 45000 | 45050 | 44950 | 177 |
| 474 | 20240104 | 123600 | 4849208850 | 45000 | 44950 | 45000 | 44900 | 200 |
| 475 | 20240104 | 123500 | 4840219000 | 44900 | 45050 | 45050 | 44900 | 293 |
| 476 | 20240104 | 123400 | 4827052350 | 45000 | 44950 | 45050 | 44950 | 1825 |
| 477 | 20240104 | 123300 | 4744983350 | 44950 | 44950 | 44950 | 44900 | 140 |
| 478 | 20240104 | 123200 | 4738690750 | 44900 | 44950 | 44950 | 44900 | 24 |
| 479 | 20240104 | 123100 | 4737612000 | 44950 | 44900 | 44950 | 44900 | 10 |
| 480 | 20240104 | 123000 | 4737162800 | 44950 | 44950 | 44950 | 44900 | 151 |
| 481 | 20240104 | 122900 | 4730381950 | 44950 | 44950 | 44950 | 44900 | 7 |
| 482 | 20240104 | 122800 | 4730067350 | 44950 | 44950 | 44950 | 44900 | 211 |
| 483 | 20240104 | 122700 | 4720586800 | 44900 | 44900 | 44950 | 44900 | 154 |
| 484 | 20240104 | 122600 | 4713672000 | 44900 | 44850 | 44950 | 44800 | 433 |
| 485 | 20240104 | 122500 | 4694246250 | 44900 | 44900 | 44900 | 44850 | 838 |
| 486 | 20240104 | 122400 | 4656620200 | 44900 | 45000 | 45000 | 44900 | 839 |
| 487 | 20240104 | 122300 | 4618913050 | 45000 | 45000 | 45000 | 44950 | 177 |
| 488 | 20240104 | 122200 | 4610956400 | 45000 | 45000 | 45000 | 44950 | 154 |
| 489 | 20240104 | 122100 | 4604026450 | 44950 | 45050 | 45050 | 44950 | 625 |
| 490 | 20240104 | 122000 | 4575901450 | 45050 | 45000 | 45050 | 45000 | 27 |
| 491 | 20240104 | 121900 | 4574685450 | 45000 | 45050 | 45050 | 44950 | 476 |
| 492 | 20240104 | 121800 | 4553264600 | 45050 | 45000 | 45050 | 45000 | 77 |
| 493 | 20240104 | 121700 | 4549799550 | 45000 | 45000 | 45050 | 45000 | 135 |
| 494 | 20240104 | 121600 | 4543718550 | 45050 | 44950 | 45050 | 44950 | 479 |
| 495 | 20240104 | 121500 | 4522156850 | 45000 | 44950 | 45000 | 44950 | 12 |
| 496 | 20240104 | 121400 | 4521617150 | 45000 | 45000 | 45000 | 44950 | 80 |
| 497 | 20240104 | 121300 | 4518021050 | 45000 | 45000 | 45000 | 44950 | 527 |
| 498 | 20240104 | 121200 | 4494331200 | 44950 | 45000 | 45000 | 44950 | 364 |
| 499 | 20240104 | 121100 | 4477957850 | 45000 | 45000 | 45000 | 44950 | 40 |
| 500 | 20240104 | 121000 | 4476158150 | 44950 | 44950 | 45000 | 44950 | 13 |
| 501 | 20240104 | 120900 | 4475573500 | 44950 | 44950 | 44950 | 44950 | 2 |
| 502 | 20240104 | 120800 | 4475483600 | 45000 | 44950 | 45000 | 44950 | 381 |
| 503 | 20240104 | 120700 | 4458357350 | 44950 | 45050 | 45050 | 44950 | 1297 |
| 504 | 20240104 | 120600 | 4400011700 | 45000 | 45000 | 45050 | 45000 | 116 |
| 505 | 20240104 | 120500 | 4394786150 | 45000 | 45050 | 45050 | 45000 | 133 |
| 506 | 20240104 | 120400 | 4388800100 | 45050 | 45000 | 45050 | 45000 | 82 |
| 507 | 20240104 | 120300 | 4385110050 | 45000 | 45050 | 45050 | 45000 | 41 |
| 508 | 20240104 | 120200 | 4383263300 | 45000 | 45050 | 45050 | 45000 | 116 |
| 509 | 20240104 | 120100 | 4378043250 | 45050 | 45000 | 45050 | 45000 | 224 |
| 510 | 20240104 | 120000 | 4367952200 | 45000 | 45050 | 45050 | 45000 | 202 |
| 511 | 20240104 | 115900 | 4358852150 | 45050 | 45000 | 45100 | 44950 | 43 |
| 512 | 20240104 | 115800 | 4356917050 | 44950 | 45050 | 45100 | 44950 | 426 |
| 513 | 20240104 | 115700 | 4337738650 | 45050 | 45000 | 45050 | 45000 | 114 |
| 514 | 20240104 | 115600 | 4332606850 | 45050 | 45050 | 45050 | 45000 | 91 |
| 515 | 20240104 | 115500 | 4328507950 | 45050 | 45000 | 45150 | 45000 | 1189 |
| 516 | 20240104 | 115400 | 4274878150 | 45050 | 45000 | 45050 | 45000 | 234 |
| 517 | 20240104 | 115300 | 4264336650 | 45050 | 45000 | 45050 | 45000 | 253 |
| 518 | 20240104 | 115200 | 4252945500 | 45050 | 45050 | 45050 | 45000 | 134 |
| 519 | 20240104 | 115100 | 4246908950 | 45050 | 45000 | 45050 | 45000 | 238 |
| 520 | 20240104 | 115000 | 4236195950 | 45000 | 45000 | 45000 | 44950 | 156 |
| 521 | 20240104 | 114900 | 4229176050 | 45000 | 44950 | 45000 | 44950 | 395 |
| 522 | 20240104 | 114800 | 4211412750 | 45000 | 45000 | 45050 | 45000 | 228 |
| 523 | 20240104 | 114700 | 4201150100 | 44950 | 45000 | 45000 | 44950 | 16 |
| 524 | 20240104 | 114600 | 4200430200 | 45000 | 45000 | 45000 | 44950 | 259 |
| 525 | 20240104 | 114500 | 4188779050 | 44950 | 45000 | 45050 | 44950 | 125 |
| 526 | 20240104 | 114400 | 4183154050 | 45000 | 44950 | 45000 | 44950 | 301 |
| 527 | 20240104 | 114300 | 4169619450 | 44950 | 45000 | 45000 | 44950 | 67 |
| 528 | 20240104 | 114200 | 4166604600 | 44950 | 44950 | 45000 | 44900 | 536 |
| 529 | 20240104 | 114100 | 4142507650 | 44900 | 44950 | 44950 | 44900 | 10 |
| 530 | 20240104 | 114000 | 4142058300 | 44950 | 44900 | 44950 | 44900 | 202 |
| 531 | 20240104 | 113900 | 4132984100 | 44900 | 44900 | 45050 | 44900 | 1512 |
| 532 | 20240104 | 113800 | 4065033300 | 44900 | 44950 | 44950 | 44900 | 227 |
| 533 | 20240104 | 113700 | 4054829850 | 44950 | 44900 | 44950 | 44850 | 769 |
| 534 | 20240104 | 113600 | 4020292900 | 44950 | 45000 | 45050 | 44900 | 536 |
| 535 | 20240104 | 113500 | 3996183600 | 45050 | 45050 | 45100 | 45000 | 164 |
| 536 | 20240104 | 113400 | 3988803150 | 45050 | 44950 | 45100 | 44950 | 131 |
| 537 | 20240104 | 113300 | 3982906650 | 44950 | 45000 | 45000 | 44950 | 7 |
| 538 | 20240104 | 113200 | 3982591850 | 45000 | 45050 | 45050 | 44850 | 267 |
| 539 | 20240104 | 113100 | 3970611600 | 45050 | 44950 | 45050 | 44950 | 55 |
| 540 | 20240104 | 113000 | 3968138650 | 44900 | 45050 | 45050 | 44600 | 1138 |
| 541 | 20240104 | 112900 | 3917098950 | 45000 | 45200 | 45200 | 44950 | 4545 |
| 542 | 20240104 | 112800 | 3712114700 | 45200 | 45200 | 45200 | 45150 | 243 |
| 543 | 20240104 | 112700 | 3701132650 | 45200 | 45200 | 45200 | 45150 | 177 |
| 544 | 20240104 | 112600 | 3693132300 | 45200 | 45200 | 45200 | 45150 | 204 |
| 545 | 20240104 | 112500 | 3683918550 | 45200 | 45200 | 45200 | 45150 | 122 |
| 546 | 20240104 | 112400 | 3678404700 | 45200 | 45200 | 45200 | 45200 | 47 |
| 547 | 20240104 | 112300 | 3676280300 | 45200 | 45200 | 45200 | 45150 | 134 |
| 548 | 20240104 | 112200 | 3670223700 | 45200 | 45150 | 45200 | 45150 | 91 |
| 549 | 20240104 | 112100 | 3666114500 | 45200 | 45200 | 45200 | 45150 | 133 |
| 550 | 20240104 | 112000 | 3660109200 | 45200 | 45150 | 45200 | 45150 | 27 |
| 551 | 20240104 | 111900 | 3658889050 | 45200 | 45150 | 45200 | 45150 | 14 |
| 552 | 20240104 | 111800 | 3658256500 | 45150 | 45150 | 45200 | 45150 | 96 |
| 553 | 20240104 | 111700 | 3653921300 | 45150 | 45350 | 45350 | 45150 | 1575 |
| 554 | 20240104 | 111600 | 3582687000 | 45250 | 45350 | 45350 | 45250 | 217 |
| 555 | 20240104 | 111500 | 3572858750 | 45350 | 45250 | 45350 | 45200 | 194 |
| 556 | 20240104 | 111400 | 3564075750 | 45250 | 45200 | 45250 | 45150 | 929 |
| 557 | 20240104 | 111300 | 3522083900 | 45200 | 45200 | 45200 | 45150 | 29 |
| 558 | 20240104 | 111200 | 3520773350 | 45150 | 45200 | 45200 | 45150 | 281 |
| 559 | 20240104 | 111100 | 3508079100 | 45200 | 45200 | 45200 | 45150 | 172 |
| 560 | 20240104 | 111000 | 3500308950 | 45200 | 45200 | 45200 | 45150 | 88 |
| 561 | 20240104 | 110900 | 3496331900 | 45200 | 45200 | 45200 | 45150 | 12 |
| 562 | 20240104 | 110800 | 3495789800 | 45150 | 45200 | 45200 | 45150 | 16 |
| 563 | 20240104 | 110700 | 3495066850 | 45150 | 45200 | 45200 | 45150 | 326 |
| 564 | 20240104 | 110600 | 3480338150 | 45200 | 45200 | 45200 | 45150 | 421 |
| 565 | 20240104 | 110500 | 3461309000 | 45200 | 45200 | 45250 | 45200 | 14 |
| 566 | 20240104 | 110400 | 3460675850 | 45200 | 45200 | 45250 | 45200 | 93 |
| 567 | 20240104 | 110300 | 3456471450 | 45250 | 45300 | 45300 | 45200 | 399 |
| 568 | 20240104 | 110200 | 3438416500 | 45300 | 45250 | 45300 | 45250 | 41 |
| 569 | 20240104 | 110100 | 3436561100 | 45300 | 45150 | 45300 | 45150 | 83 |
| 570 | 20240104 | 110000 | 3432805750 | 45300 | 45400 | 45400 | 45200 | 2168 |
| 571 | 20240104 | 105900 | 3334568700 | 45350 | 45400 | 45400 | 45350 | 18 |
| 572 | 20240104 | 105800 | 3333751650 | 45350 | 45350 | 45400 | 45350 | 299 |
| 573 | 20240104 | 105700 | 3320191600 | 45350 | 45350 | 45350 | 45250 | 45 |
| 574 | 20240104 | 105600 | 3318151150 | 45350 | 45250 | 45350 | 45250 | 237 |
| 575 | 20240104 | 105500 | 3307414950 | 45250 | 45150 | 45300 | 45150 | 103 |
| 576 | 20240104 | 105400 | 3302752900 | 45200 | 45150 | 45200 | 45150 | 191 |
| 577 | 20240104 | 105300 | 3294127300 | 45150 | 45150 | 45300 | 45100 | 423 |
| 578 | 20240104 | 105200 | 3275021950 | 45100 | 45250 | 45250 | 45100 | 170 |
| 579 | 20240104 | 105100 | 3267352150 | 45100 | 45100 | 45250 | 45050 | 421 |
| 580 | 20240104 | 105000 | 3248364900 | 45150 | 45300 | 45300 | 45100 | 1335 |
| 581 | 20240104 | 104900 | 3188020500 | 45300 | 45450 | 45500 | 45300 | 2517 |
| 582 | 20240104 | 104800 | 3073745350 | 45500 | 45500 | 45500 | 45450 | 132 |
| 583 | 20240104 | 104700 | 3067739550 | 45450 | 45450 | 45500 | 45450 | 345 |
| 584 | 20240104 | 104600 | 3052057200 | 45450 | 45500 | 45500 | 45400 | 348 |
| 585 | 20240104 | 104500 | 3036236600 | 45450 | 45400 | 45500 | 45400 | 195 |
| 586 | 20240104 | 104400 | 3027365850 | 45400 | 45500 | 45500 | 45400 | 357 |
| 587 | 20240104 | 104300 | 3011134600 | 45450 | 45500 | 45500 | 45450 | 137 |
| 588 | 20240104 | 104200 | 3004902550 | 45500 | 45450 | 45500 | 45400 | 283 |
| 589 | 20240104 | 104100 | 2992033150 | 45450 | 45500 | 45500 | 45400 | 375 |
| 590 | 20240104 | 104000 | 2974987750 | 45500 | 45500 | 45500 | 45450 | 511 |
| 591 | 20240104 | 103900 | 2951756200 | 45500 | 45450 | 45500 | 45450 | 438 |
| 592 | 20240104 | 103800 | 2931829650 | 45450 | 45450 | 45500 | 45450 | 349 |
| 593 | 20240104 | 103700 | 2915962800 | 45500 | 45500 | 45500 | 45450 | 421 |
| 594 | 20240104 | 103600 | 2896821450 | 45500 | 45450 | 45500 | 45450 | 654 |
| 595 | 20240104 | 103500 | 2867087950 | 45500 | 45500 | 45500 | 45450 | 574 |
| 596 | 20240104 | 103400 | 2840992600 | 45500 | 45400 | 45500 | 45400 | 428 |
| 597 | 20240104 | 103300 | 2821536350 | 45400 | 45400 | 45450 | 45400 | 273 |
| 598 | 20240104 | 103200 | 2809132950 | 45400 | 45400 | 45450 | 45400 | 38 |
| 599 | 20240104 | 103100 | 2807406300 | 45400 | 45450 | 45450 | 45400 | 67 |
| 600 | 20240104 | 103000 | 2804364050 | 45450 | 45550 | 45550 | 45400 | 1452 |
| 601 | 20240104 | 102900 | 2738361800 | 45500 | 45550 | 45550 | 45500 | 362 |
| 602 | 20240104 | 102800 | 2721878500 | 45500 | 45550 | 45550 | 45500 | 102 |
| 603 | 20240104 | 102700 | 2717234150 | 45600 | 45550 | 45600 | 45500 | 196 |
| 604 | 20240104 | 102600 | 2708301450 | 45600 | 45550 | 45600 | 45500 | 342 |
| 605 | 20240104 | 102500 | 2692732550 | 45600 | 45600 | 45600 | 45550 | 985 |
| 606 | 20240104 | 102400 | 2647825200 | 45550 | 45550 | 45600 | 45500 | 120 |
| 607 | 20240104 | 102300 | 2642357600 | 45600 | 45550 | 45600 | 45500 | 182 |
| 608 | 20240104 | 102200 | 2634066200 | 45600 | 45600 | 45600 | 45550 | 8 |
| 609 | 20240104 | 102100 | 2633701450 | 45600 | 45350 | 45600 | 45350 | 5474 |
| 610 | 20240104 | 102000 | 2384703500 | 45400 | 45350 | 45400 | 45350 | 174 |
| 611 | 20240104 | 101900 | 2376804600 | 45400 | 45400 | 45400 | 45350 | 431 |
| 612 | 20240104 | 101800 | 2357253950 | 45400 | 45350 | 45400 | 45350 | 387 |
| 613 | 20240104 | 101700 | 2339690750 | 45350 | 45400 | 45400 | 45350 | 166 |
| 614 | 20240104 | 101600 | 2332161650 | 45350 | 45400 | 45400 | 45350 | 56 |
| 615 | 20240104 | 101500 | 2329620250 | 45350 | 45400 | 45400 | 45350 | 41 |
| 616 | 20240104 | 101400 | 2327760400 | 45350 | 45350 | 45400 | 45350 | 58 |
| 617 | 20240104 | 101300 | 2325129950 | 45400 | 45400 | 45400 | 45350 | 777 |
| 618 | 20240104 | 101200 | 2289884050 | 45400 | 45400 | 45400 | 45350 | 909 |
| 619 | 20240104 | 101100 | 2248624300 | 45350 | 45350 | 45400 | 45350 | 68 |
| 620 | 20240104 | 101000 | 2245540300 | 45400 | 45350 | 45400 | 45350 | 25 |
| 621 | 20240104 | 100900 | 2244406150 | 45400 | 45400 | 45400 | 45350 | 122 |
| 622 | 20240104 | 100800 | 2238868050 | 45350 | 45350 | 45400 | 45350 | 74 |
| 623 | 20240104 | 100700 | 2235509400 | 45350 | 45400 | 45450 | 45350 | 542 |
| 624 | 20240104 | 100600 | 2210910250 | 45400 | 45450 | 45450 | 45350 | 1027 |
| 625 | 20240104 | 100500 | 2164288450 | 45400 | 45500 | 45500 | 45400 | 1132 |
| 626 | 20240104 | 100400 | 2112833550 | 45500 | 45550 | 45550 | 45450 | 329 |
| 627 | 20240104 | 100300 | 2097861350 | 45550 | 45500 | 45550 | 45450 | 1244 |
| 628 | 20240104 | 100200 | 2041265950 | 45500 | 45400 | 45500 | 45400 | 2086 |
| 629 | 20240104 | 100100 | 1946525100 | 45400 | 45350 | 45400 | 45350 | 10 |
| 630 | 20240104 | 100000 | 1946071150 | 45350 | 45350 | 45400 | 45350 | 258 |
| 631 | 20240104 | 095900 | 1934369400 | 45350 | 45400 | 45400 | 45300 | 1153 |
| 632 | 20240104 | 095800 | 1882078600 | 45400 | 45400 | 45400 | 45350 | 224 |
| 633 | 20240104 | 095700 | 1871918000 | 45400 | 45350 | 45400 | 45350 | 103 |
| 634 | 20240104 | 095600 | 1867245850 | 45350 | 45300 | 45350 | 45250 | 232 |
| 635 | 20240104 | 095500 | 1856733350 | 45300 | 45250 | 45300 | 45200 | 296 |
| 636 | 20240104 | 095400 | 1843335200 | 45250 | 45250 | 45250 | 45200 | 963 |
| 637 | 20240104 | 095300 | 1799762900 | 45250 | 45300 | 45350 | 45250 | 843 |
| 638 | 20240104 | 095200 | 1761574900 | 45300 | 45350 | 45350 | 45300 | 1161 |
| 639 | 20240104 | 095100 | 1708927450 | 45400 | 45300 | 45400 | 45300 | 240 |
| 640 | 20240104 | 095000 | 1698043250 | 45300 | 45300 | 45350 | 45300 | 357 |
| 641 | 20240104 | 094900 | 1681859150 | 45350 | 45300 | 45350 | 45300 | 1356 |
| 642 | 20240104 | 094800 | 1620410000 | 45300 | 45300 | 45300 | 45300 | 127 |
| 643 | 20240104 | 094700 | 1614656900 | 45300 | 45300 | 45300 | 45250 | 435 |
| 644 | 20240104 | 094600 | 1594963050 | 45200 | 45250 | 45300 | 45200 | 535 |
| 645 | 20240104 | 094500 | 1570729800 | 45250 | 45200 | 45300 | 45200 | 408 |
| 646 | 20240104 | 094400 | 1552264450 | 45300 | 45150 | 45300 | 45150 | 1166 |
| 647 | 20240104 | 094300 | 1499540950 | 45150 | 45200 | 45250 | 45150 | 632 |
| 648 | 20240104 | 094200 | 1470971800 | 45150 | 45150 | 45200 | 45100 | 188 |
| 649 | 20240104 | 094100 | 1462481600 | 45150 | 45150 | 45150 | 45100 | 90 |
| 650 | 20240104 | 094000 | 1458419400 | 45150 | 45150 | 45200 | 45100 | 726 |
| 651 | 20240104 | 093900 | 1425644750 | 45150 | 45100 | 45200 | 45100 | 173 |
| 652 | 20240104 | 093800 | 1417833250 | 45100 | 45050 | 45150 | 45050 | 406 |
| 653 | 20240104 | 093700 | 1399514300 | 45050 | 45050 | 45050 | 45050 | 112 |
| 654 | 20240104 | 093600 | 1394468700 | 45050 | 45050 | 45200 | 45050 | 161 |
| 655 | 20240104 | 093500 | 1387212050 | 45200 | 45200 | 45200 | 45050 | 2313 |
| 656 | 20240104 | 093400 | 1282845450 | 45200 | 45250 | 45250 | 45200 | 861 |
| 657 | 20240104 | 093300 | 1243926450 | 45250 | 45250 | 45250 | 45200 | 236 |
| 658 | 20240104 | 093200 | 1233248900 | 45250 | 45250 | 45300 | 45200 | 452 |
| 659 | 20240104 | 093100 | 1212791150 | 45250 | 45250 | 45300 | 45250 | 1005 |
| 660 | 20240104 | 093000 | 1167300200 | 45300 | 45250 | 45300 | 45200 | 824 |
| 661 | 20240104 | 092900 | 1130001350 | 45250 | 45150 | 45250 | 45150 | 1200 |
| 662 | 20240104 | 092800 | 1075769550 | 45150 | 45200 | 45200 | 45150 | 425 |
| 663 | 20240104 | 092700 | 1056577500 | 45200 | 45100 | 45200 | 45000 | 1162 |
| 664 | 20240104 | 092600 | 1004159950 | 45100 | 44950 | 45100 | 44950 | 1233 |
| 665 | 20240104 | 092500 | 948665750 | 44950 | 44900 | 44950 | 44850 | 982 |
| 666 | 20240104 | 092400 | 904564050 | 44900 | 44900 | 44900 | 44900 | 113 |
| 667 | 20240104 | 092300 | 899490350 | 44900 | 45000 | 45000 | 44850 | 206 |
| 668 | 20240104 | 092200 | 890243850 | 45000 | 44950 | 45000 | 44950 | 453 |
| 669 | 20240104 | 092100 | 869879950 | 44900 | 44850 | 44900 | 44850 | 2764 |
| 670 | 20240104 | 092000 | 745855200 | 44850 | 44700 | 44850 | 44700 | 1514 |
| 671 | 20240104 | 091900 | 678078450 | 44700 | 44700 | 44700 | 44700 | 40 |
| 672 | 20240104 | 091800 | 676290450 | 44700 | 44650 | 44750 | 44650 | 18 |
| 673 | 20240104 | 091700 | 675485700 | 44750 | 44700 | 44750 | 44650 | 237 |
| 674 | 20240104 | 091600 | 664880700 | 44700 | 44700 | 44700 | 44650 | 187 |
| 675 | 20240104 | 091500 | 656522100 | 44750 | 44700 | 44800 | 44550 | 335 |
| 676 | 20240104 | 091400 | 641549550 | 44600 | 44850 | 44850 | 44400 | 3496 |
| 677 | 20240104 | 091300 | 485177600 | 44850 | 44850 | 44850 | 44800 | 297 |
| 678 | 20240104 | 091200 | 471858450 | 44850 | 44850 | 44850 | 44800 | 132 |
| 679 | 20240104 | 091100 | 465943100 | 44850 | 44850 | 44850 | 44800 | 186 |
| 680 | 20240104 | 091000 | 457601750 | 44850 | 44800 | 44850 | 44800 | 73 |
| 681 | 20240104 | 090900 | 454329250 | 44850 | 44800 | 44850 | 44800 | 145 |
| 682 | 20240104 | 090800 | 447826850 | 44850 | 44900 | 44900 | 44750 | 391 |
| 683 | 20240104 | 090700 | 430313250 | 44900 | 44750 | 44900 | 44750 | 1317 |
| 684 | 20240104 | 090600 | 371304450 | 44800 | 44800 | 44800 | 44750 | 131 |
| 685 | 20240104 | 090500 | 365439300 | 44900 | 44850 | 44900 | 44750 | 125 |
| 686 | 20240104 | 090400 | 359841300 | 44850 | 45000 | 45000 | 44850 | 2310 |
| 687 | 20240104 | 090300 | 256194600 | 45000 | 44850 | 45000 | 44850 | 1011 |
| 688 | 20240104 | 090200 | 210763650 | 44950 | 44650 | 44950 | 44600 | 1231 |
| 689 | 20240104 | 090100 | 155576150 | 44650 | 44400 | 44750 | 44400 | 971 |
| 690 | 20240104 | 090000 | 112268000 | 44300 | 44850 | 44850 | 44300 | 2508 |