36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 201700 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 4376 |
| 3 | 20240104 | 201600 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 4 | 20240104 | 201500 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 5 | 20240104 | 201400 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 6 | 20240104 | 201300 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 7 | 20240104 | 201200 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 8 | 20240104 | 201100 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 9 | 20240104 | 201000 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 10 | 20240104 | 200900 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 11 | 20240104 | 200800 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 12 | 20240104 | 200700 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 13 | 20240104 | 200600 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 14 | 20240104 | 200500 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 15 | 20240104 | 200400 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 16 | 20240104 | 200300 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 17 | 20240104 | 200200 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 18 | 20240104 | 200100 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 19 | 20240104 | 200000 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 20 | 20240104 | 195900 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 21 | 20240104 | 195800 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 22 | 20240104 | 195700 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 23 | 20240104 | 195600 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 24 | 20240104 | 195500 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 25 | 20240104 | 195400 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 26 | 20240104 | 195300 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 27 | 20240104 | 195200 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 28 | 20240104 | 195100 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 29 | 20240104 | 195000 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 30 | 20240104 | 194900 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 31 | 20240104 | 194800 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 32 | 20240104 | 194700 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 4376 |
| 33 | 20240104 | 194600 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 34 | 20240104 | 194500 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 35 | 20240104 | 194400 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 36 | 20240104 | 194300 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 37 | 20240104 | 194200 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 38 | 20240104 | 194100 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 39 | 20240104 | 194000 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 40 | 20240104 | 193900 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 41 | 20240104 | 193800 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 42 | 20240104 | 193700 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 43 | 20240104 | 193600 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 44 | 20240104 | 193500 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 45 | 20240104 | 193400 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 46 | 20240104 | 193300 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 47 | 20240104 | 193200 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 48 | 20240104 | 193100 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 49 | 20240104 | 193000 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 50 | 20240104 | 192900 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 51 | 20240104 | 192800 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 52 | 20240104 | 192700 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 53 | 20240104 | 192600 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 54 | 20240104 | 192500 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 55 | 20240104 | 192400 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 56 | 20240104 | 192300 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 57 | 20240104 | 192200 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 58 | 20240104 | 192100 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 59 | 20240104 | 192000 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 60 | 20240104 | 191900 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 61 | 20240104 | 191800 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 62 | 20240104 | 191700 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 4376 |
| 63 | 20240104 | 191600 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 64 | 20240104 | 191500 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 65 | 20240104 | 191400 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 66 | 20240104 | 191300 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 67 | 20240104 | 191200 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 68 | 20240104 | 191100 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 69 | 20240104 | 191000 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 70 | 20240104 | 190900 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 71 | 20240104 | 190800 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 72 | 20240104 | 190700 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 73 | 20240104 | 190600 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 74 | 20240104 | 190500 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 75 | 20240104 | 190400 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 76 | 20240104 | 190300 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 77 | 20240104 | 190200 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 78 | 20240104 | 190100 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 79 | 20240104 | 190000 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 80 | 20240104 | 185900 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 81 | 20240104 | 185800 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 82 | 20240104 | 185700 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 83 | 20240104 | 185600 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 84 | 20240104 | 185500 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 85 | 20240104 | 185400 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 86 | 20240104 | 185300 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 87 | 20240104 | 185200 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 88 | 20240104 | 185100 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 89 | 20240104 | 185000 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 90 | 20240104 | 184900 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 91 | 20240104 | 184800 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 92 | 20240104 | 184700 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 4376 |
| 93 | 20240104 | 184600 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 94 | 20240104 | 184500 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 95 | 20240104 | 184400 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 96 | 20240104 | 184300 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 97 | 20240104 | 184200 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 98 | 20240104 | 184100 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 99 | 20240104 | 184000 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 100 | 20240104 | 183900 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 101 | 20240104 | 183800 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 102 | 20240104 | 183700 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 103 | 20240104 | 183600 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 104 | 20240104 | 183500 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 105 | 20240104 | 183400 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 106 | 20240104 | 183300 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 107 | 20240104 | 183200 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 108 | 20240104 | 183100 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 109 | 20240104 | 183000 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 110 | 20240104 | 182900 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 111 | 20240104 | 182800 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 112 | 20240104 | 182700 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 113 | 20240104 | 182600 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 114 | 20240104 | 182500 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 115 | 20240104 | 182400 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 116 | 20240104 | 182300 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 117 | 20240104 | 182200 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 118 | 20240104 | 182100 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 119 | 20240104 | 182000 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 120 | 20240104 | 181900 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 121 | 20240104 | 181800 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 122 | 20240104 | 181700 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 4376 |
| 123 | 20240104 | 181600 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 124 | 20240104 | 181500 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 125 | 20240104 | 181400 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 126 | 20240104 | 181300 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 127 | 20240104 | 181200 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 128 | 20240104 | 181100 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 129 | 20240104 | 181000 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 130 | 20240104 | 180900 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 131 | 20240104 | 180800 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 132 | 20240104 | 180700 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 133 | 20240104 | 180600 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 134 | 20240104 | 180500 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 135 | 20240104 | 180400 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 136 | 20240104 | 180300 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 137 | 20240104 | 180200 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 138 | 20240104 | 180100 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 139 | 20240104 | 180000 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 140 | 20240104 | 175900 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 141 | 20240104 | 175800 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 142 | 20240104 | 175700 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 143 | 20240104 | 175600 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 144 | 20240104 | 175500 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 145 | 20240104 | 175400 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 146 | 20240104 | 175300 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 147 | 20240104 | 175200 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 148 | 20240104 | 175100 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 149 | 20240104 | 175000 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 150 | 20240104 | 174900 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 151 | 20240104 | 174800 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 152 | 20240104 | 174700 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 4376 |
| 153 | 20240104 | 174600 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 154 | 20240104 | 174500 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 155 | 20240104 | 174400 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 156 | 20240104 | 174300 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 157 | 20240104 | 174200 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 158 | 20240104 | 174100 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 159 | 20240104 | 174000 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 160 | 20240104 | 173900 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 161 | 20240104 | 173800 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 162 | 20240104 | 173700 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 163 | 20240104 | 173600 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 164 | 20240104 | 173500 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 165 | 20240104 | 173400 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 166 | 20240104 | 173300 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 167 | 20240104 | 173200 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 168 | 20240104 | 173100 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 169 | 20240104 | 173000 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 170 | 20240104 | 172900 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 171 | 20240104 | 172800 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 172 | 20240104 | 172700 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 173 | 20240104 | 172600 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 174 | 20240104 | 172500 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 175 | 20240104 | 172400 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 176 | 20240104 | 172300 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 177 | 20240104 | 172200 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 178 | 20240104 | 172100 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 179 | 20240104 | 172000 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 180 | 20240104 | 171900 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 181 | 20240104 | 171800 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 182 | 20240104 | 171700 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 4376 |
| 183 | 20240104 | 171600 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 184 | 20240104 | 171500 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 185 | 20240104 | 171400 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 186 | 20240104 | 171300 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 187 | 20240104 | 171200 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 188 | 20240104 | 171100 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 189 | 20240104 | 171000 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 190 | 20240104 | 170900 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 191 | 20240104 | 170800 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 192 | 20240104 | 170700 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 193 | 20240104 | 170600 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 194 | 20240104 | 170500 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 195 | 20240104 | 170400 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 196 | 20240104 | 170300 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 197 | 20240104 | 170200 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 198 | 20240104 | 170100 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 199 | 20240104 | 170000 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 200 | 20240104 | 165900 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 201 | 20240104 | 165800 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 202 | 20240104 | 165700 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 203 | 20240104 | 165600 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 204 | 20240104 | 165500 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 205 | 20240104 | 165400 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 206 | 20240104 | 165300 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 207 | 20240104 | 165200 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 208 | 20240104 | 165100 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 209 | 20240104 | 165000 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 210 | 20240104 | 164900 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 211 | 20240104 | 164800 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 212 | 20240104 | 164700 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 4376 |
| 213 | 20240104 | 164600 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 214 | 20240104 | 164500 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 215 | 20240104 | 164400 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 216 | 20240104 | 164300 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 217 | 20240104 | 164200 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 218 | 20240104 | 164100 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 219 | 20240104 | 164000 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 220 | 20240104 | 163900 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 221 | 20240104 | 163800 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 222 | 20240104 | 163700 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 223 | 20240104 | 163600 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 224 | 20240104 | 163500 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 225 | 20240104 | 163400 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 226 | 20240104 | 163300 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 227 | 20240104 | 163200 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 228 | 20240104 | 163100 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 229 | 20240104 | 163000 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 230 | 20240104 | 162900 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 231 | 20240104 | 162800 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 232 | 20240104 | 162700 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 233 | 20240104 | 162600 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 234 | 20240104 | 162500 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 235 | 20240104 | 162400 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 236 | 20240104 | 162300 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 237 | 20240104 | 162200 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 238 | 20240104 | 162100 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 239 | 20240104 | 162000 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 240 | 20240104 | 161900 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 241 | 20240104 | 161800 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 242 | 20240104 | 161700 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 4376 |
| 243 | 20240104 | 161600 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 244 | 20240104 | 161500 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 245 | 20240104 | 161400 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 246 | 20240104 | 161300 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 247 | 20240104 | 161200 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 248 | 20240104 | 161100 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 249 | 20240104 | 161000 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 250 | 20240104 | 160900 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 251 | 20240104 | 160800 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 252 | 20240104 | 160700 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 253 | 20240104 | 160600 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 254 | 20240104 | 160500 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 255 | 20240104 | 160400 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 256 | 20240104 | 160300 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 257 | 20240104 | 160200 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 258 | 20240104 | 160100 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 259 | 20240104 | 160000 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 260 | 20240104 | 155900 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 261 | 20240104 | 155800 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 262 | 20240104 | 155700 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 263 | 20240104 | 155600 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 264 | 20240104 | 155500 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 265 | 20240104 | 155400 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 266 | 20240104 | 155300 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 267 | 20240104 | 155200 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 268 | 20240104 | 155100 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 269 | 20240104 | 155000 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 270 | 20240104 | 154900 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 271 | 20240104 | 154800 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 272 | 20240104 | 154700 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 4376 |
| 273 | 20240104 | 154600 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 274 | 20240104 | 154500 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 275 | 20240104 | 154400 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 276 | 20240104 | 154300 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 277 | 20240104 | 154200 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 278 | 20240104 | 154100 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 279 | 20240104 | 154000 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 280 | 20240104 | 153900 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 281 | 20240104 | 153800 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 282 | 20240104 | 153700 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 283 | 20240104 | 153600 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 284 | 20240104 | 153500 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 285 | 20240104 | 153400 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 286 | 20240104 | 153300 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 287 | 20240104 | 153200 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 288 | 20240104 | 153100 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 289 | 20240104 | 153000 | 11743304950 | 44900 | 44900 | 44900 | 44900 | 4376 |
| 290 | 20240104 | 152900 | 11546822550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 291 | 20240104 | 152800 | 11546822550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 292 | 20240104 | 152700 | 11546822550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 293 | 20240104 | 152600 | 11546822550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 294 | 20240104 | 152500 | 11546822550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 295 | 20240104 | 152400 | 11546822550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 296 | 20240104 | 152300 | 11546822550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 297 | 20240104 | 152200 | 11546822550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 298 | 20240104 | 152100 | 11546822550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 299 | 20240104 | 152000 | 11546822550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 300 | 20240104 | 151900 | 11546822550 | 45100 | 45100 | 45150 | 45050 | 2302 |
| 301 | 20240104 | 151800 | 11442912350 | 45100 | 45100 | 45150 | 45050 | 459 |
| 302 | 20240104 | 151700 | 11422211900 | 45100 | 45100 | 45150 | 45050 | 688 |
| 303 | 20240104 | 151600 | 11391192650 | 45100 | 45100 | 45100 | 45050 | 1728 |
| 304 | 20240104 | 151500 | 11313260650 | 45100 | 45150 | 45150 | 45100 | 108 |
| 305 | 20240104 | 151400 | 11308387850 | 45150 | 45100 | 45150 | 45100 | 426 |
| 306 | 20240104 | 151300 | 11289170950 | 45150 | 45050 | 45150 | 45050 | 280 |
| 307 | 20240104 | 151200 | 11276543350 | 45050 | 45150 | 45150 | 45050 | 684 |
| 308 | 20240104 | 151100 | 11245714250 | 45100 | 45100 | 45150 | 45050 | 1686 |
| 309 | 20240104 | 151000 | 11169658900 | 45100 | 45050 | 45150 | 45050 | 851 |
| 310 | 20240104 | 150900 | 11131285700 | 45100 | 45000 | 45100 | 45000 | 1299 |
| 311 | 20240104 | 150800 | 11072767200 | 45050 | 45050 | 45050 | 45000 | 258 |
| 312 | 20240104 | 150700 | 11061151800 | 45000 | 45050 | 45050 | 45000 | 220 |
| 313 | 20240104 | 150600 | 11051241400 | 45000 | 45050 | 45050 | 45000 | 248 |
| 314 | 20240104 | 150500 | 11040076400 | 45000 | 45000 | 45050 | 45000 | 472 |
| 315 | 20240104 | 150400 | 11018833150 | 45000 | 45050 | 45050 | 45000 | 263 |
| 316 | 20240104 | 150300 | 11006996150 | 45000 | 45050 | 45050 | 45000 | 82 |
| 317 | 20240104 | 150200 | 11003303650 | 45050 | 45000 | 45050 | 45000 | 263 |
| 318 | 20240104 | 150100 | 10991463400 | 45050 | 45050 | 45050 | 45000 | 80 |
| 319 | 20240104 | 150000 | 10987861200 | 45050 | 45050 | 45050 | 45000 | 288 |
| 320 | 20240104 | 145900 | 10974893650 | 45000 | 45000 | 45050 | 45000 | 217 |
| 321 | 20240104 | 145800 | 10965127100 | 45000 | 45000 | 45000 | 44900 | 717 |
| 322 | 20240104 | 145700 | 10932873100 | 45000 | 44950 | 45050 | 44900 | 490 |
| 323 | 20240104 | 145600 | 10910830800 | 44950 | 45000 | 45000 | 44900 | 7487 |
| 324 | 20240104 | 145500 | 10573949650 | 45000 | 45050 | 45050 | 45000 | 150 |
| 325 | 20240104 | 145400 | 10567192750 | 45050 | 45050 | 45100 | 45050 | 288 |
| 326 | 20240104 | 145300 | 10554216700 | 45050 | 45100 | 45100 | 45050 | 182 |
| 327 | 20240104 | 145200 | 10546015050 | 45100 | 45000 | 45100 | 45000 | 244 |
| 328 | 20240104 | 145100 | 10535021400 | 45050 | 45050 | 45100 | 45000 | 261 |
| 329 | 20240104 | 145000 | 10523264550 | 45000 | 45000 | 45050 | 45000 | 448 |
| 330 | 20240104 | 144900 | 10503100650 | 45000 | 45050 | 45050 | 45000 | 1888 |
| 331 | 20240104 | 144800 | 10418052950 | 45000 | 45050 | 45050 | 45000 | 446 |
| 332 | 20240104 | 144700 | 10397970700 | 45050 | 45050 | 45050 | 45000 | 102 |
| 333 | 20240104 | 144600 | 10393377100 | 45000 | 45050 | 45050 | 45000 | 471 |
| 334 | 20240104 | 144500 | 10372179100 | 45000 | 44950 | 45050 | 44950 | 248 |
| 335 | 20240104 | 144400 | 10361024500 | 45000 | 44950 | 45050 | 44950 | 316 |
| 336 | 20240104 | 144300 | 10346801100 | 44950 | 45050 | 45050 | 44950 | 209 |
| 337 | 20240104 | 144200 | 10337395450 | 45050 | 45000 | 45050 | 44950 | 239 |
| 338 | 20240104 | 144100 | 10326640700 | 45050 | 45000 | 45050 | 44950 | 287 |
| 339 | 20240104 | 144000 | 10313722450 | 45000 | 44950 | 45050 | 44950 | 205 |
| 340 | 20240104 | 143900 | 10304498250 | 44950 | 44950 | 45000 | 44950 | 389 |
| 341 | 20240104 | 143800 | 10287003750 | 45000 | 45000 | 45050 | 44950 | 1040 |
| 342 | 20240104 | 143700 | 10240201300 | 45050 | 45000 | 45050 | 44950 | 766 |
| 343 | 20240104 | 143600 | 10205737000 | 44950 | 44900 | 45000 | 44900 | 184 |
| 344 | 20240104 | 143500 | 10197458500 | 44900 | 44950 | 45000 | 44900 | 1084 |
| 345 | 20240104 | 143400 | 10148720150 | 44950 | 44900 | 44950 | 44900 | 197 |
| 346 | 20240104 | 143300 | 10139866500 | 44950 | 44900 | 44950 | 44850 | 250 |
| 347 | 20240104 | 143200 | 10128639850 | 44950 | 44900 | 44950 | 44850 | 283 |
| 348 | 20240104 | 143100 | 10115930550 | 44850 | 44900 | 44950 | 44850 | 166 |
| 349 | 20240104 | 143000 | 10108476650 | 44900 | 44950 | 44950 | 44900 | 537 |
| 350 | 20240104 | 142900 | 10084351150 | 44950 | 44950 | 44950 | 44900 | 989 |
| 351 | 20240104 | 142800 | 10039939200 | 44950 | 44950 | 45000 | 44900 | 433 |
| 352 | 20240104 | 142700 | 10020478550 | 44950 | 44950 | 45000 | 44900 | 339 |
| 353 | 20240104 | 142600 | 10005236500 | 44950 | 44900 | 44950 | 44900 | 137 |
| 354 | 20240104 | 142500 | 9999078700 | 44950 | 44950 | 45000 | 44900 | 329 |
| 355 | 20240104 | 142400 | 9984287950 | 44950 | 44950 | 45000 | 44900 | 198 |
| 356 | 20240104 | 142300 | 9975387550 | 44950 | 45000 | 45000 | 44950 | 161 |
| 357 | 20240104 | 142200 | 9968146750 | 44950 | 44900 | 44950 | 44900 | 593 |
| 358 | 20240104 | 142100 | 9941516900 | 44950 | 45000 | 45000 | 44900 | 305 |
| 359 | 20240104 | 142000 | 9927803400 | 45000 | 45000 | 45000 | 44900 | 292 |
| 360 | 20240104 | 141900 | 9914673950 | 45000 | 44950 | 45000 | 44900 | 253 |
| 361 | 20240104 | 141800 | 9903308700 | 44900 | 44950 | 45000 | 44900 | 291 |
| 362 | 20240104 | 141700 | 9890223400 | 44950 | 44900 | 45000 | 44900 | 104 |
| 363 | 20240104 | 141600 | 9885548500 | 44900 | 44950 | 45000 | 44900 | 300 |
| 364 | 20240104 | 141500 | 9872072500 | 44950 | 44950 | 45000 | 44950 | 299 |
| 365 | 20240104 | 141400 | 9858628250 | 44950 | 44950 | 45000 | 44950 | 340 |
| 366 | 20240104 | 141300 | 9843335850 | 44950 | 44950 | 45000 | 44900 | 237 |
| 367 | 20240104 | 141200 | 9832683900 | 44900 | 44900 | 45000 | 44850 | 297 |
| 368 | 20240104 | 141100 | 9819350300 | 44900 | 44900 | 44950 | 44850 | 137 |
| 369 | 20240104 | 141000 | 9813199100 | 44900 | 44900 | 44950 | 44850 | 414 |
| 370 | 20240104 | 140900 | 9794606500 | 44950 | 44900 | 44950 | 44900 | 412 |
| 371 | 20240104 | 140800 | 9776089750 | 44900 | 44950 | 45000 | 44850 | 493 |
| 372 | 20240104 | 140700 | 9753940750 | 44950 | 44900 | 44950 | 44900 | 271 |
| 373 | 20240104 | 140600 | 9741764350 | 44900 | 44950 | 44950 | 44900 | 288 |
| 374 | 20240104 | 140500 | 9728827550 | 44950 | 44900 | 44950 | 44900 | 121 |
| 375 | 20240104 | 140400 | 9723394100 | 44900 | 44900 | 44900 | 44850 | 508 |
| 376 | 20240104 | 140300 | 9700594200 | 44900 | 44850 | 44900 | 44850 | 237 |
| 377 | 20240104 | 140200 | 9689953200 | 44850 | 44900 | 44950 | 44850 | 485 |
| 378 | 20240104 | 140100 | 9668185700 | 44900 | 44850 | 44950 | 44850 | 359 |
| 379 | 20240104 | 140000 | 9652072150 | 44900 | 44950 | 44950 | 44900 | 885 |
| 380 | 20240104 | 135900 | 9612325950 | 44950 | 44950 | 45000 | 44950 | 202 |
| 381 | 20240104 | 135800 | 9603237250 | 45000 | 45050 | 45050 | 44950 | 275 |
| 382 | 20240104 | 135700 | 9590863700 | 45000 | 44950 | 45050 | 44950 | 127 |
| 383 | 20240104 | 135600 | 9585149700 | 45000 | 45000 | 45000 | 44950 | 300 |
| 384 | 20240104 | 135500 | 9571660650 | 45000 | 45000 | 45000 | 44950 | 214 |
| 385 | 20240104 | 135400 | 9562031000 | 45000 | 45000 | 45050 | 45000 | 311 |
| 386 | 20240104 | 135300 | 9548031300 | 45000 | 45000 | 45050 | 44950 | 77 |
| 387 | 20240104 | 135200 | 9544567800 | 45000 | 45000 | 45050 | 45000 | 271 |
| 388 | 20240104 | 135100 | 9532372550 | 45050 | 45000 | 45050 | 45000 | 193 |
| 389 | 20240104 | 135000 | 9523684450 | 44950 | 45000 | 45050 | 44950 | 208 |
| 390 | 20240104 | 134900 | 9514323750 | 45050 | 45000 | 45050 | 45000 | 137 |
| 391 | 20240104 | 134800 | 9508157150 | 45050 | 45000 | 45050 | 45000 | 521 |
| 392 | 20240104 | 134700 | 9484707300 | 45000 | 45000 | 45050 | 45000 | 107 |
| 393 | 20240104 | 134600 | 9479888950 | 45000 | 45000 | 45050 | 45000 | 184 |
| 394 | 20240104 | 134500 | 9471607500 | 45050 | 45050 | 45050 | 45000 | 67 |
| 395 | 20240104 | 134400 | 9468590550 | 45000 | 45050 | 45050 | 45000 | 265 |
| 396 | 20240104 | 134300 | 9456662550 | 45000 | 45000 | 45050 | 45000 | 348 |
| 397 | 20240104 | 134200 | 9440998750 | 45000 | 45050 | 45050 | 45000 | 59 |
| 398 | 20240104 | 134100 | 9438341050 | 45050 | 45050 | 45050 | 45000 | 263 |
| 399 | 20240104 | 134000 | 9426503950 | 45050 | 45050 | 45050 | 45000 | 323 |
| 400 | 20240104 | 133900 | 9411955600 | 45050 | 45050 | 45050 | 45000 | 175 |
| 401 | 20240104 | 133800 | 9404077700 | 45050 | 45050 | 45050 | 45000 | 70 |
| 402 | 20240104 | 133700 | 9400924300 | 45050 | 45000 | 45050 | 45000 | 299 |
| 403 | 20240104 | 133600 | 9387465150 | 45050 | 45050 | 45050 | 45000 | 78 |
| 404 | 20240104 | 133500 | 9383951300 | 45050 | 45000 | 45050 | 45000 | 246 |
| 405 | 20240104 | 133400 | 9372880850 | 45050 | 45000 | 45050 | 45000 | 123 |
| 406 | 20240104 | 133300 | 9367343150 | 45000 | 45000 | 45050 | 45000 | 255 |
| 407 | 20240104 | 133200 | 9355864700 | 45050 | 45050 | 45050 | 45000 | 152 |
| 408 | 20240104 | 133100 | 9349021550 | 45050 | 44950 | 45050 | 44950 | 219 |
| 409 | 20240104 | 133000 | 9339165000 | 45000 | 44950 | 45050 | 44950 | 157 |
| 410 | 20240104 | 132900 | 9332101550 | 45000 | 45050 | 45050 | 44950 | 590 |
| 411 | 20240104 | 132800 | 9305555450 | 45000 | 45000 | 45000 | 45000 | 272 |
| 412 | 20240104 | 132700 | 9293315450 | 45000 | 45000 | 45000 | 44850 | 841 |
| 413 | 20240104 | 132600 | 9255534650 | 45000 | 44900 | 45000 | 44900 | 172 |
| 414 | 20240104 | 132500 | 9247796600 | 44950 | 44950 | 45000 | 44900 | 325 |
| 415 | 20240104 | 132400 | 9233188900 | 44950 | 44950 | 45000 | 44950 | 572 |
| 416 | 20240104 | 132300 | 9207477450 | 45000 | 45000 | 45000 | 44950 | 219 |
| 417 | 20240104 | 132200 | 9197629000 | 45050 | 45050 | 45050 | 44800 | 1901 |
| 418 | 20240104 | 132100 | 9112297750 | 45000 | 45050 | 45050 | 45000 | 236 |
| 419 | 20240104 | 132000 | 9101674850 | 45000 | 45050 | 45050 | 45000 | 251 |
| 420 | 20240104 | 131900 | 9090374200 | 45050 | 45000 | 45050 | 45000 | 216 |
| 421 | 20240104 | 131800 | 9080651950 | 45000 | 44950 | 45000 | 44950 | 34 |
| 422 | 20240104 | 131700 | 9079123500 | 44900 | 45000 | 45000 | 44900 | 590 |
| 423 | 20240104 | 131600 | 9052613700 | 45000 | 44950 | 45000 | 44950 | 151 |
| 424 | 20240104 | 131500 | 9045820800 | 44900 | 45000 | 45050 | 44900 | 226 |
| 425 | 20240104 | 131400 | 9035652500 | 45000 | 44900 | 45000 | 44900 | 116 |
| 426 | 20240104 | 131300 | 9030433450 | 44900 | 45000 | 45000 | 44900 | 360 |
| 427 | 20240104 | 131200 | 9014251550 | 45000 | 45050 | 45050 | 44900 | 344 |
| 428 | 20240104 | 131100 | 8998793050 | 45050 | 45050 | 45050 | 44900 | 253 |
| 429 | 20240104 | 131000 | 8987419450 | 44900 | 45000 | 45000 | 44900 | 320 |
| 430 | 20240104 | 130900 | 8973031800 | 45000 | 45000 | 45000 | 44950 | 144 |
| 431 | 20240104 | 130800 | 8966552550 | 45000 | 44950 | 45000 | 44900 | 257 |
| 432 | 20240104 | 130700 | 8954995750 | 45000 | 44950 | 45000 | 44950 | 365 |
| 433 | 20240104 | 130600 | 8938577250 | 44950 | 44900 | 45000 | 44900 | 616 |
| 434 | 20240104 | 130500 | 8910888500 | 44900 | 44900 | 44950 | 44900 | 1436 |
| 435 | 20240104 | 130400 | 8846402150 | 44950 | 44950 | 44950 | 44900 | 366 |
| 436 | 20240104 | 130300 | 8829952750 | 44950 | 45050 | 45050 | 44950 | 865 |
| 437 | 20240104 | 130200 | 8791060500 | 45000 | 45000 | 45000 | 44950 | 1131 |
| 438 | 20240104 | 130100 | 8740210550 | 45000 | 45000 | 45000 | 44950 | 124 |
| 439 | 20240104 | 130000 | 8734633850 | 44950 | 45000 | 45000 | 44950 | 222 |
| 440 | 20240104 | 125900 | 8724648000 | 45000 | 45050 | 45050 | 45000 | 32 |
| 441 | 20240104 | 125800 | 8723207200 | 45000 | 45000 | 45050 | 44950 | 1275 |
| 442 | 20240104 | 125700 | 8665832800 | 45000 | 45000 | 45050 | 45000 | 122 |
| 443 | 20240104 | 125600 | 8660339200 | 45050 | 45050 | 45050 | 45000 | 134 |
| 444 | 20240104 | 125500 | 8654305650 | 45050 | 45000 | 45050 | 45000 | 138 |
| 445 | 20240104 | 125400 | 8648088850 | 45000 | 45000 | 45000 | 44950 | 67 |
| 446 | 20240104 | 125300 | 8645073900 | 45000 | 45000 | 45050 | 45000 | 1823 |
| 447 | 20240104 | 125200 | 8563034650 | 45050 | 45050 | 45050 | 45000 | 126 |
| 448 | 20240104 | 125100 | 8557358400 | 45050 | 45000 | 45050 | 45000 | 50 |
| 449 | 20240104 | 125000 | 8555106750 | 45050 | 45050 | 45050 | 45000 | 91 |
| 450 | 20240104 | 124900 | 8551007350 | 45050 | 45050 | 45050 | 45000 | 392 |
| 451 | 20240104 | 124800 | 8533351900 | 45050 | 45000 | 45050 | 45000 | 32 |
| 452 | 20240104 | 124700 | 8531911400 | 45050 | 45050 | 45050 | 45050 | 103 |
| 453 | 20240104 | 124600 | 8527271250 | 45050 | 45050 | 45050 | 45000 | 134 |
| 454 | 20240104 | 124500 | 8521237650 | 45050 | 45050 | 45050 | 45050 | 34 |
| 455 | 20240104 | 124400 | 8519705950 | 45050 | 45050 | 45050 | 45050 | 53 |
| 456 | 20240104 | 124300 | 8517318300 | 45050 | 45050 | 45050 | 45050 | 34 |
| 457 | 20240104 | 124200 | 8515786600 | 45000 | 45050 | 45050 | 45000 | 273 |
| 458 | 20240104 | 124100 | 8503496600 | 45050 | 45050 | 45100 | 45050 | 120 |
| 459 | 20240104 | 124000 | 8498088350 | 45100 | 45050 | 45100 | 45000 | 1174 |
| 460 | 20240104 | 123900 | 8445247100 | 45050 | 45100 | 45100 | 45050 | 211 |
| 461 | 20240104 | 123800 | 8435738200 | 45100 | 45100 | 45100 | 45100 | 55 |
| 462 | 20240104 | 123700 | 8433257700 | 45100 | 45100 | 45100 | 45050 | 149 |
| 463 | 20240104 | 123600 | 8426538300 | 45100 | 45100 | 45100 | 45050 | 322 |
| 464 | 20240104 | 123500 | 8412025900 | 45100 | 45100 | 45100 | 45050 | 336 |
| 465 | 20240104 | 123400 | 8396885100 | 45100 | 45050 | 45100 | 45050 | 116 |
| 466 | 20240104 | 123300 | 8391653600 | 45100 | 45100 | 45100 | 45050 | 157 |
| 467 | 20240104 | 123200 | 8384575700 | 45050 | 45100 | 45100 | 45050 | 205 |
| 468 | 20240104 | 123100 | 8375333300 | 45100 | 45150 | 45150 | 45050 | 718 |
| 469 | 20240104 | 123000 | 8342966350 | 45100 | 45100 | 45150 | 45100 | 244 |
| 470 | 20240104 | 122900 | 8331958600 | 45100 | 45100 | 45100 | 45050 | 183 |
| 471 | 20240104 | 122800 | 8323709750 | 45100 | 45100 | 45100 | 45100 | 204 |
| 472 | 20240104 | 122700 | 8314509350 | 45100 | 45100 | 45100 | 45050 | 121 |
| 473 | 20240104 | 122600 | 8309052300 | 45100 | 45100 | 45100 | 45100 | 464 |
| 474 | 20240104 | 122500 | 8288125900 | 45100 | 45150 | 45150 | 45100 | 255 |
| 475 | 20240104 | 122400 | 8276619150 | 45150 | 45150 | 45150 | 45150 | 13 |
| 476 | 20240104 | 122300 | 8276032200 | 45150 | 45150 | 45150 | 45100 | 200 |
| 477 | 20240104 | 122200 | 8267009950 | 45150 | 45150 | 45150 | 45100 | 172 |
| 478 | 20240104 | 122100 | 8259247300 | 45150 | 45100 | 45150 | 45100 | 252 |
| 479 | 20240104 | 122000 | 8247879400 | 45150 | 45100 | 45150 | 45100 | 695 |
| 480 | 20240104 | 121900 | 8216533500 | 45050 | 45050 | 45100 | 45050 | 455 |
| 481 | 20240104 | 121800 | 8196032250 | 45100 | 45100 | 45100 | 45100 | 90 |
| 482 | 20240104 | 121700 | 8191973250 | 45050 | 45100 | 45100 | 45050 | 67 |
| 483 | 20240104 | 121600 | 8188951600 | 45050 | 45100 | 45100 | 45050 | 899 |
| 484 | 20240104 | 121500 | 8148447900 | 45100 | 45100 | 45100 | 45050 | 125 |
| 485 | 20240104 | 121400 | 8142813550 | 45100 | 45100 | 45100 | 45100 | 54 |
| 486 | 20240104 | 121300 | 8140378150 | 45100 | 45050 | 45100 | 45050 | 74 |
| 487 | 20240104 | 121200 | 8137040800 | 45100 | 45100 | 45100 | 45050 | 90 |
| 488 | 20240104 | 121100 | 8132984900 | 45100 | 45100 | 45100 | 45050 | 103 |
| 489 | 20240104 | 121000 | 8128340450 | 45100 | 45100 | 45100 | 45050 | 97 |
| 490 | 20240104 | 120900 | 8123965850 | 45100 | 45050 | 45100 | 45050 | 34 |
| 491 | 20240104 | 120800 | 8122433100 | 45050 | 45050 | 45100 | 45050 | 907 |
| 492 | 20240104 | 120700 | 8081554550 | 45100 | 45100 | 45100 | 45050 | 192 |
| 493 | 20240104 | 120600 | 8072897850 | 45100 | 45100 | 45200 | 45100 | 511 |
| 494 | 20240104 | 120500 | 8049848750 | 45100 | 45050 | 45100 | 45050 | 115 |
| 495 | 20240104 | 120400 | 8044665500 | 45100 | 45100 | 45100 | 45050 | 113 |
| 496 | 20240104 | 120300 | 8039572400 | 45100 | 45150 | 45150 | 45100 | 205 |
| 497 | 20240104 | 120200 | 8030325250 | 45150 | 45150 | 45150 | 45150 | 55 |
| 498 | 20240104 | 120100 | 8027842000 | 45150 | 45100 | 45200 | 45100 | 84 |
| 499 | 20240104 | 120000 | 8024050800 | 45050 | 45150 | 45150 | 45050 | 346 |
| 500 | 20240104 | 115900 | 8008442700 | 45150 | 45150 | 45150 | 45100 | 57 |
| 501 | 20240104 | 115800 | 8005869800 | 45100 | 45200 | 45200 | 45100 | 95 |
| 502 | 20240104 | 115700 | 8001583200 | 45150 | 45150 | 45150 | 45150 | 68 |
| 503 | 20240104 | 115600 | 7998513000 | 45150 | 45150 | 45150 | 45100 | 544 |
| 504 | 20240104 | 115500 | 7973973200 | 45100 | 45100 | 45200 | 45100 | 494 |
| 505 | 20240104 | 115400 | 7951680100 | 45150 | 45150 | 45150 | 45150 | 156 |
| 506 | 20240104 | 115300 | 7944636700 | 45150 | 45150 | 45150 | 45100 | 302 |
| 507 | 20240104 | 115200 | 7931011850 | 45150 | 45100 | 45150 | 45100 | 289 |
| 508 | 20240104 | 115100 | 7917976600 | 45100 | 45150 | 45150 | 45050 | 168 |
| 509 | 20240104 | 115000 | 7910402250 | 45050 | 45100 | 45150 | 45050 | 243 |
| 510 | 20240104 | 114900 | 7899442600 | 45100 | 45100 | 45150 | 45100 | 209 |
| 511 | 20240104 | 114800 | 7890011800 | 45100 | 45150 | 45150 | 45100 | 249 |
| 512 | 20240104 | 114700 | 7878781700 | 45100 | 45150 | 45150 | 45100 | 13 |
| 513 | 20240104 | 114600 | 7878194800 | 45150 | 45150 | 45150 | 45150 | 99 |
| 514 | 20240104 | 114500 | 7873724950 | 45150 | 45100 | 45150 | 45100 | 304 |
| 515 | 20240104 | 114400 | 7860010400 | 45100 | 45150 | 45150 | 45100 | 208 |
| 516 | 20240104 | 114300 | 7850626200 | 45100 | 45200 | 45200 | 45100 | 2205 |
| 517 | 20240104 | 114200 | 7751126100 | 45200 | 45200 | 45250 | 45200 | 111 |
| 518 | 20240104 | 114100 | 7746107900 | 45200 | 45200 | 45200 | 45150 | 142 |
| 519 | 20240104 | 114000 | 7739692650 | 45150 | 45200 | 45250 | 45150 | 292 |
| 520 | 20240104 | 113900 | 7726493000 | 45200 | 45200 | 45200 | 45200 | 1337 |
| 521 | 20240104 | 113800 | 7666060600 | 45250 | 45250 | 45250 | 45250 | 586 |
| 522 | 20240104 | 113700 | 7639544100 | 45250 | 45300 | 45300 | 45250 | 212 |
| 523 | 20240104 | 113600 | 7629946250 | 45300 | 45300 | 45300 | 45250 | 164 |
| 524 | 20240104 | 113500 | 7622517100 | 45250 | 45250 | 45300 | 45250 | 516 |
| 525 | 20240104 | 113400 | 7599156350 | 45250 | 45250 | 45250 | 45200 | 143 |
| 526 | 20240104 | 113300 | 7592690650 | 45250 | 45250 | 45250 | 45250 | 16 |
| 527 | 20240104 | 113200 | 7591966650 | 45250 | 45250 | 45250 | 45200 | 92 |
| 528 | 20240104 | 113100 | 7587803950 | 45250 | 45200 | 45250 | 45200 | 503 |
| 529 | 20240104 | 113000 | 7565063850 | 45200 | 45200 | 45250 | 45200 | 44 |
| 530 | 20240104 | 112900 | 7563073900 | 45250 | 45200 | 45250 | 45200 | 85 |
| 531 | 20240104 | 112800 | 7559228400 | 45250 | 45250 | 45250 | 45250 | 190 |
| 532 | 20240104 | 112700 | 7550630900 | 45250 | 45250 | 45300 | 45250 | 237 |
| 533 | 20240104 | 112600 | 7539906600 | 45250 | 45250 | 45250 | 45250 | 550 |
| 534 | 20240104 | 112500 | 7515019100 | 45250 | 45250 | 45250 | 45200 | 80 |
| 535 | 20240104 | 112400 | 7511399150 | 45250 | 45250 | 45250 | 45200 | 272 |
| 536 | 20240104 | 112300 | 7499094250 | 45250 | 45300 | 45300 | 45250 | 411 |
| 537 | 20240104 | 112200 | 7480496250 | 45300 | 45300 | 45300 | 45250 | 162 |
| 538 | 20240104 | 112100 | 7473160150 | 45250 | 45350 | 45350 | 45250 | 821 |
| 539 | 20240104 | 112000 | 7435984150 | 45350 | 45300 | 45350 | 45300 | 235 |
| 540 | 20240104 | 111900 | 7425331100 | 45350 | 45350 | 45350 | 45300 | 22 |
| 541 | 20240104 | 111800 | 7424333650 | 45300 | 45350 | 45350 | 45300 | 100 |
| 542 | 20240104 | 111700 | 7419800150 | 45350 | 45300 | 45350 | 45250 | 401 |
| 543 | 20240104 | 111600 | 7401635750 | 45300 | 45250 | 45300 | 45250 | 1013 |
| 544 | 20240104 | 111500 | 7355796750 | 45200 | 45200 | 45200 | 45150 | 1069 |
| 545 | 20240104 | 111400 | 7307487300 | 45150 | 45200 | 45200 | 45150 | 135 |
| 546 | 20240104 | 111300 | 7301390300 | 45150 | 45150 | 45200 | 45150 | 158 |
| 547 | 20240104 | 111200 | 7294252150 | 45150 | 45150 | 45150 | 45100 | 430 |
| 548 | 20240104 | 111100 | 7274850200 | 45150 | 45100 | 45150 | 45100 | 277 |
| 549 | 20240104 | 111000 | 7262348650 | 45100 | 45200 | 45200 | 45100 | 464 |
| 550 | 20240104 | 110900 | 7241394800 | 45200 | 45200 | 45200 | 45150 | 88 |
| 551 | 20240104 | 110800 | 7237420050 | 45100 | 45200 | 45200 | 45100 | 80 |
| 552 | 20240104 | 110700 | 7233808850 | 45100 | 45150 | 45200 | 45100 | 359 |
| 553 | 20240104 | 110600 | 7217597200 | 45150 | 45150 | 45150 | 45100 | 835 |
| 554 | 20240104 | 110500 | 7179897050 | 45100 | 45150 | 45150 | 45100 | 54 |
| 555 | 20240104 | 110400 | 7177459650 | 45100 | 45200 | 45200 | 45100 | 478 |
| 556 | 20240104 | 110300 | 7155872400 | 45200 | 45250 | 45250 | 45150 | 223 |
| 557 | 20240104 | 110200 | 7145792100 | 45250 | 45200 | 45250 | 45200 | 57 |
| 558 | 20240104 | 110100 | 7143214500 | 45250 | 45150 | 45250 | 45150 | 268 |
| 559 | 20240104 | 110000 | 7131101650 | 45200 | 45250 | 45250 | 45200 | 266 |
| 560 | 20240104 | 105900 | 7119076200 | 45250 | 45250 | 45300 | 45200 | 188 |
| 561 | 20240104 | 105800 | 7110570250 | 45200 | 45250 | 45300 | 45200 | 430 |
| 562 | 20240104 | 105700 | 7091122950 | 45250 | 45300 | 45350 | 45100 | 1625 |
| 563 | 20240104 | 105600 | 7017654300 | 45200 | 45350 | 45350 | 45150 | 2833 |
| 564 | 20240104 | 105500 | 6889479450 | 45350 | 45300 | 45350 | 45300 | 385 |
| 565 | 20240104 | 105400 | 6872032200 | 45300 | 45350 | 45350 | 45300 | 475 |
| 566 | 20240104 | 105300 | 6850511500 | 45350 | 45350 | 45400 | 45300 | 916 |
| 567 | 20240104 | 105200 | 6808995800 | 45400 | 45400 | 45400 | 45350 | 178 |
| 568 | 20240104 | 105100 | 6800917800 | 45400 | 45350 | 45400 | 45300 | 796 |
| 569 | 20240104 | 105000 | 6764811950 | 45350 | 45400 | 45450 | 45300 | 3071 |
| 570 | 20240104 | 104900 | 6625549250 | 45400 | 45450 | 45500 | 45400 | 658 |
| 571 | 20240104 | 104800 | 6595660450 | 45450 | 45400 | 45450 | 45400 | 394 |
| 572 | 20240104 | 104700 | 6577758150 | 45400 | 45450 | 45450 | 45400 | 1815 |
| 573 | 20240104 | 104600 | 6495346250 | 45450 | 45500 | 45500 | 45450 | 1087 |
| 574 | 20240104 | 104500 | 6445940550 | 45500 | 45500 | 45600 | 45500 | 1519 |
| 575 | 20240104 | 104400 | 6376790400 | 45450 | 45500 | 45500 | 45450 | 277 |
| 576 | 20240104 | 104300 | 6364195800 | 45500 | 45500 | 45500 | 45450 | 185 |
| 577 | 20240104 | 104200 | 6355783750 | 45450 | 45550 | 45550 | 45450 | 607 |
| 578 | 20240104 | 104100 | 6328151850 | 45550 | 45550 | 45550 | 45450 | 2266 |
| 579 | 20240104 | 104000 | 6225115850 | 45600 | 45650 | 45700 | 45500 | 525 |
| 580 | 20240104 | 103900 | 6201174250 | 45650 | 45650 | 45700 | 45650 | 296 |
| 581 | 20240104 | 103800 | 6187657600 | 45700 | 45700 | 45700 | 45700 | 168 |
| 582 | 20240104 | 103700 | 6179980000 | 45650 | 45650 | 45700 | 45650 | 108 |
| 583 | 20240104 | 103600 | 6175047250 | 45650 | 45600 | 45700 | 45600 | 667 |
| 584 | 20240104 | 103500 | 6144576800 | 45700 | 45700 | 45700 | 45600 | 108 |
| 585 | 20240104 | 103400 | 6139644000 | 45700 | 45600 | 45750 | 45550 | 3047 |
| 586 | 20240104 | 103300 | 6000520350 | 45550 | 45550 | 45600 | 45550 | 156 |
| 587 | 20240104 | 103200 | 5993409150 | 45550 | 45600 | 45600 | 45550 | 175 |
| 588 | 20240104 | 103100 | 5985432400 | 45600 | 45650 | 45650 | 45550 | 245 |
| 589 | 20240104 | 103000 | 5974255200 | 45650 | 45600 | 45650 | 45550 | 172 |
| 590 | 20240104 | 102900 | 5966415550 | 45500 | 45650 | 45650 | 45500 | 839 |
| 591 | 20240104 | 102800 | 5928168950 | 45650 | 45650 | 45700 | 45650 | 599 |
| 592 | 20240104 | 102700 | 5900821050 | 45650 | 45650 | 45750 | 45650 | 1562 |
| 593 | 20240104 | 102600 | 5829432450 | 45650 | 45600 | 45650 | 45600 | 1060 |
| 594 | 20240104 | 102500 | 5781043600 | 45600 | 45600 | 45650 | 45600 | 334 |
| 595 | 20240104 | 102400 | 5765806100 | 45650 | 45650 | 45650 | 45600 | 417 |
| 596 | 20240104 | 102300 | 5746781950 | 45650 | 45550 | 45650 | 45550 | 815 |
| 597 | 20240104 | 102200 | 5709617200 | 45550 | 45550 | 45600 | 45500 | 1407 |
| 598 | 20240104 | 102100 | 5645561100 | 45550 | 45550 | 45550 | 45500 | 856 |
| 599 | 20240104 | 102000 | 5606574000 | 45500 | 45500 | 45600 | 45500 | 1855 |
| 600 | 20240104 | 101900 | 5522124200 | 45500 | 45500 | 45500 | 45450 | 923 |
| 601 | 20240104 | 101800 | 5480132800 | 45550 | 45500 | 45600 | 45500 | 326 |
| 602 | 20240104 | 101700 | 5465283200 | 45600 | 45550 | 45600 | 45450 | 1890 |
| 603 | 20240104 | 101600 | 5379181200 | 45550 | 45450 | 45550 | 45400 | 2522 |
| 604 | 20240104 | 101500 | 5264551100 | 45450 | 45500 | 45500 | 45450 | 397 |
| 605 | 20240104 | 101400 | 5246503200 | 45500 | 45500 | 45500 | 45450 | 243 |
| 606 | 20240104 | 101300 | 5235449150 | 45500 | 45500 | 45550 | 45500 | 371 |
| 607 | 20240104 | 101200 | 5218558250 | 45500 | 45550 | 45550 | 45500 | 1029 |
| 608 | 20240104 | 101100 | 5171723200 | 45500 | 45600 | 45600 | 45500 | 462 |
| 609 | 20240104 | 101000 | 5150677000 | 45550 | 45550 | 45600 | 45550 | 259 |
| 610 | 20240104 | 100900 | 5138868750 | 45550 | 45600 | 45650 | 45550 | 823 |
| 611 | 20240104 | 100800 | 5101348350 | 45600 | 45600 | 45650 | 45550 | 406 |
| 612 | 20240104 | 100700 | 5082836100 | 45600 | 45600 | 45650 | 45550 | 420 |
| 613 | 20240104 | 100600 | 5063683850 | 45600 | 45650 | 45700 | 45600 | 466 |
| 614 | 20240104 | 100500 | 5042422350 | 45650 | 45650 | 45700 | 45600 | 531 |
| 615 | 20240104 | 100400 | 5018194100 | 45650 | 45700 | 45700 | 45650 | 925 |
| 616 | 20240104 | 100300 | 4975922250 | 45700 | 45650 | 45800 | 45550 | 3622 |
| 617 | 20240104 | 100200 | 4810325900 | 45650 | 45550 | 45700 | 45500 | 4073 |
| 618 | 20240104 | 100100 | 4624543650 | 45500 | 45500 | 45500 | 45400 | 886 |
| 619 | 20240104 | 100000 | 4584237450 | 45450 | 45500 | 45500 | 45450 | 285 |
| 620 | 20240104 | 095900 | 4571278500 | 45500 | 45300 | 45550 | 45300 | 3798 |
| 621 | 20240104 | 095800 | 4398718900 | 45300 | 45300 | 45350 | 45200 | 813 |
| 622 | 20240104 | 095700 | 4361925700 | 45350 | 45350 | 45350 | 45300 | 150 |
| 623 | 20240104 | 095600 | 4355127450 | 45350 | 45300 | 45400 | 45250 | 713 |
| 624 | 20240104 | 095500 | 4322807500 | 45300 | 45200 | 45300 | 45200 | 425 |
| 625 | 20240104 | 095400 | 4303567000 | 45200 | 45150 | 45250 | 45100 | 1154 |
| 626 | 20240104 | 095300 | 4251462900 | 45150 | 45200 | 45250 | 45150 | 446 |
| 627 | 20240104 | 095200 | 4231312900 | 45250 | 45300 | 45300 | 45200 | 189 |
| 628 | 20240104 | 095100 | 4222763500 | 45250 | 45200 | 45400 | 45150 | 1189 |
| 629 | 20240104 | 095000 | 4168945550 | 45200 | 45350 | 45500 | 45200 | 1059 |
| 630 | 20240104 | 094900 | 4120946050 | 45300 | 45550 | 45550 | 45300 | 986 |
| 631 | 20240104 | 094800 | 4076211950 | 45450 | 45600 | 45600 | 45450 | 1607 |
| 632 | 20240104 | 094700 | 4003066250 | 45550 | 45650 | 45650 | 45500 | 334 |
| 633 | 20240104 | 094600 | 3987832250 | 45600 | 45450 | 45600 | 45400 | 2575 |
| 634 | 20240104 | 094500 | 3870565450 | 45450 | 45600 | 45600 | 45400 | 996 |
| 635 | 20240104 | 094400 | 3825250100 | 45550 | 45650 | 45650 | 45550 | 1209 |
| 636 | 20240104 | 094300 | 3770122150 | 45650 | 45550 | 45650 | 45500 | 3125 |
| 637 | 20240104 | 094200 | 3627691800 | 45550 | 45450 | 45550 | 45450 | 2737 |
| 638 | 20240104 | 094100 | 3503217500 | 45450 | 45400 | 45550 | 45400 | 3559 |
| 639 | 20240104 | 094000 | 3341337500 | 45400 | 45300 | 45450 | 45300 | 2763 |
| 640 | 20240104 | 093900 | 3215968350 | 45300 | 45250 | 45300 | 45150 | 1855 |
| 641 | 20240104 | 093800 | 3132041500 | 45250 | 45100 | 45250 | 45100 | 1617 |
| 642 | 20240104 | 093700 | 3058951750 | 45150 | 45150 | 45150 | 45100 | 896 |
| 643 | 20240104 | 093600 | 3018513400 | 45100 | 45150 | 45200 | 45100 | 972 |
| 644 | 20240104 | 093500 | 2974644750 | 45150 | 45300 | 45350 | 45100 | 2786 |
| 645 | 20240104 | 093400 | 2848625950 | 45300 | 45300 | 45350 | 45250 | 2145 |
| 646 | 20240104 | 093300 | 2751448400 | 45300 | 45200 | 45300 | 45200 | 2536 |
| 647 | 20240104 | 093200 | 2636655400 | 45200 | 45150 | 45200 | 45050 | 2020 |
| 648 | 20240104 | 093100 | 2545463150 | 45150 | 45050 | 45150 | 45050 | 1203 |
| 649 | 20240104 | 093000 | 2491172750 | 45100 | 45000 | 45150 | 45000 | 1976 |
| 650 | 20240104 | 092900 | 2402146950 | 45000 | 45000 | 45050 | 44950 | 665 |
| 651 | 20240104 | 092800 | 2372200900 | 45050 | 44850 | 45150 | 44850 | 3410 |
| 652 | 20240104 | 092700 | 2218756750 | 44800 | 44950 | 45000 | 44800 | 1530 |
| 653 | 20240104 | 092600 | 2150015350 | 44900 | 44800 | 44900 | 44800 | 1318 |
| 654 | 20240104 | 092500 | 2090874450 | 44850 | 44900 | 45000 | 44850 | 5431 |
| 655 | 20240104 | 092400 | 1846748500 | 44900 | 44850 | 44900 | 44800 | 1000 |
| 656 | 20240104 | 092300 | 1801903800 | 44850 | 44800 | 44950 | 44700 | 3009 |
| 657 | 20240104 | 092200 | 1666874800 | 44800 | 44650 | 44850 | 44600 | 4567 |
| 658 | 20240104 | 092100 | 1462636900 | 44600 | 44400 | 44650 | 44400 | 2940 |
| 659 | 20240104 | 092000 | 1331630550 | 44350 | 44400 | 44450 | 44350 | 1547 |
| 660 | 20240104 | 091900 | 1262920550 | 44400 | 44400 | 44400 | 44300 | 1213 |
| 661 | 20240104 | 091800 | 1209128300 | 44350 | 44450 | 44450 | 44350 | 841 |
| 662 | 20240104 | 091700 | 1171781800 | 44450 | 44500 | 44500 | 44400 | 608 |
| 663 | 20240104 | 091600 | 1144727650 | 44500 | 44350 | 44500 | 44350 | 1824 |
| 664 | 20240104 | 091500 | 1063644200 | 44300 | 44350 | 44350 | 44250 | 1311 |
| 665 | 20240104 | 091400 | 1005540650 | 44300 | 44400 | 44400 | 44300 | 1152 |
| 666 | 20240104 | 091300 | 954435850 | 44400 | 44350 | 44500 | 44350 | 1522 |
| 667 | 20240104 | 091200 | 886843800 | 44350 | 44350 | 44400 | 44300 | 746 |
| 668 | 20240104 | 091100 | 853772800 | 44300 | 44200 | 44300 | 44150 | 2173 |
| 669 | 20240104 | 091000 | 757570550 | 44200 | 44150 | 44250 | 44100 | 1380 |
| 670 | 20240104 | 090900 | 696616000 | 44200 | 44200 | 44250 | 44150 | 283 |
| 671 | 20240104 | 090800 | 684109050 | 44200 | 44250 | 44250 | 44200 | 1102 |
| 672 | 20240104 | 090700 | 635365000 | 44200 | 44150 | 44200 | 44050 | 1783 |
| 673 | 20240104 | 090600 | 556685800 | 44150 | 44300 | 44300 | 44100 | 1088 |
| 674 | 20240104 | 090500 | 508640100 | 44250 | 44200 | 44300 | 44200 | 856 |
| 675 | 20240104 | 090400 | 470741950 | 44200 | 44050 | 44300 | 44050 | 3339 |
| 676 | 20240104 | 090300 | 323256400 | 44050 | 43850 | 44050 | 43850 | 1084 |
| 677 | 20240104 | 090200 | 275622050 | 43850 | 43800 | 43950 | 43800 | 394 |
| 678 | 20240104 | 090100 | 258363650 | 43800 | 43900 | 43900 | 43750 | 870 |
| 679 | 20240104 | 090000 | 220282700 | 44050 | 43750 | 44100 | 43750 | 5018 |