32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 185200 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 4276 |
| 3 | 20240104 | 185100 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 4 | 20240104 | 185000 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 5 | 20240104 | 184900 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 6 | 20240104 | 184800 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 7 | 20240104 | 184700 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 8 | 20240104 | 184600 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 9 | 20240104 | 184500 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 10 | 20240104 | 184400 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 11 | 20240104 | 184300 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 12 | 20240104 | 184200 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 13 | 20240104 | 184100 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 14 | 20240104 | 184000 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 15 | 20240104 | 183900 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 16 | 20240104 | 183800 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 17 | 20240104 | 183700 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 18 | 20240104 | 183600 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 19 | 20240104 | 183500 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 20 | 20240104 | 183400 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 21 | 20240104 | 183300 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 22 | 20240104 | 183200 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 23 | 20240104 | 183100 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 24 | 20240104 | 183000 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 25 | 20240104 | 182900 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 26 | 20240104 | 182800 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 27 | 20240104 | 182700 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 28 | 20240104 | 182600 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 29 | 20240104 | 182500 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 30 | 20240104 | 182400 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 31 | 20240104 | 182300 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 32 | 20240104 | 182200 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 4276 |
| 33 | 20240104 | 182100 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 34 | 20240104 | 182000 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 35 | 20240104 | 181900 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 36 | 20240104 | 181800 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 37 | 20240104 | 181700 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 38 | 20240104 | 181600 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 39 | 20240104 | 181500 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 40 | 20240104 | 181400 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 41 | 20240104 | 181300 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 42 | 20240104 | 181200 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 43 | 20240104 | 181100 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 44 | 20240104 | 181000 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 45 | 20240104 | 180900 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 46 | 20240104 | 180800 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 47 | 20240104 | 180700 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 48 | 20240104 | 180600 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 49 | 20240104 | 180500 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 50 | 20240104 | 180400 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 51 | 20240104 | 180300 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 52 | 20240104 | 180200 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 53 | 20240104 | 180100 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 54 | 20240104 | 180000 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 55 | 20240104 | 175900 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 56 | 20240104 | 175800 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 57 | 20240104 | 175700 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 58 | 20240104 | 175600 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 59 | 20240104 | 175500 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 60 | 20240104 | 175400 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 61 | 20240104 | 175300 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 62 | 20240104 | 175200 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 4276 |
| 63 | 20240104 | 175100 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 64 | 20240104 | 175000 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 65 | 20240104 | 174900 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 66 | 20240104 | 174800 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 67 | 20240104 | 174700 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 68 | 20240104 | 174600 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 69 | 20240104 | 174500 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 70 | 20240104 | 174400 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 71 | 20240104 | 174300 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 72 | 20240104 | 174200 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 73 | 20240104 | 174100 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 74 | 20240104 | 174000 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 75 | 20240104 | 173900 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 76 | 20240104 | 173800 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 77 | 20240104 | 173700 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 78 | 20240104 | 173600 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 79 | 20240104 | 173500 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 80 | 20240104 | 173400 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 81 | 20240104 | 173300 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 82 | 20240104 | 173200 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 83 | 20240104 | 173100 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 84 | 20240104 | 173000 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 85 | 20240104 | 172900 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 86 | 20240104 | 172800 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 87 | 20240104 | 172700 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 88 | 20240104 | 172600 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 89 | 20240104 | 172500 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 90 | 20240104 | 172400 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 91 | 20240104 | 172300 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 92 | 20240104 | 172200 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 4276 |
| 93 | 20240104 | 172100 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 94 | 20240104 | 172000 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 95 | 20240104 | 171900 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 96 | 20240104 | 171800 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 97 | 20240104 | 171700 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 98 | 20240104 | 171600 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 99 | 20240104 | 171500 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 100 | 20240104 | 171400 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 101 | 20240104 | 171300 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 102 | 20240104 | 171200 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 103 | 20240104 | 171100 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 104 | 20240104 | 171000 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 105 | 20240104 | 170900 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 106 | 20240104 | 170800 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 107 | 20240104 | 170700 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 108 | 20240104 | 170600 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 109 | 20240104 | 170500 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 110 | 20240104 | 170400 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 111 | 20240104 | 170300 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 112 | 20240104 | 170200 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 113 | 20240104 | 170100 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 114 | 20240104 | 170000 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 115 | 20240104 | 165900 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 116 | 20240104 | 165800 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 117 | 20240104 | 165700 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 118 | 20240104 | 165600 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 119 | 20240104 | 165500 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 120 | 20240104 | 165400 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 121 | 20240104 | 165300 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 122 | 20240104 | 165200 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 4276 |
| 123 | 20240104 | 165100 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 124 | 20240104 | 165000 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 125 | 20240104 | 164900 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 126 | 20240104 | 164800 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 127 | 20240104 | 164700 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 128 | 20240104 | 164600 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 129 | 20240104 | 164500 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 130 | 20240104 | 164400 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 131 | 20240104 | 164300 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 132 | 20240104 | 164200 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 133 | 20240104 | 164100 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 134 | 20240104 | 164000 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 135 | 20240104 | 163900 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 136 | 20240104 | 163800 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 137 | 20240104 | 163700 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 138 | 20240104 | 163600 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 139 | 20240104 | 163500 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 140 | 20240104 | 163400 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 141 | 20240104 | 163300 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 142 | 20240104 | 163200 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 143 | 20240104 | 163100 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 144 | 20240104 | 163000 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 145 | 20240104 | 162900 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 146 | 20240104 | 162800 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 147 | 20240104 | 162700 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 148 | 20240104 | 162600 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 149 | 20240104 | 162500 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 150 | 20240104 | 162400 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 151 | 20240104 | 162300 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 152 | 20240104 | 162200 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 4276 |
| 153 | 20240104 | 162100 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 154 | 20240104 | 162000 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 155 | 20240104 | 161900 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 156 | 20240104 | 161800 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 157 | 20240104 | 161700 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 158 | 20240104 | 161600 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 159 | 20240104 | 161500 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 160 | 20240104 | 161400 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 161 | 20240104 | 161300 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 162 | 20240104 | 161200 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 163 | 20240104 | 161100 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 164 | 20240104 | 161000 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 165 | 20240104 | 160900 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 166 | 20240104 | 160800 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 167 | 20240104 | 160700 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 168 | 20240104 | 160600 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 169 | 20240104 | 160500 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 170 | 20240104 | 160400 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 171 | 20240104 | 160300 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 172 | 20240104 | 160200 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 173 | 20240104 | 160100 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 174 | 20240104 | 160000 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 175 | 20240104 | 155900 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 176 | 20240104 | 155800 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 177 | 20240104 | 155700 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 178 | 20240104 | 155600 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 179 | 20240104 | 155500 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 180 | 20240104 | 155400 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 181 | 20240104 | 155300 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 182 | 20240104 | 155200 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 4276 |
| 183 | 20240104 | 155100 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 184 | 20240104 | 155000 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 185 | 20240104 | 154900 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 186 | 20240104 | 154800 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 187 | 20240104 | 154700 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 188 | 20240104 | 154600 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 189 | 20240104 | 154500 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 190 | 20240104 | 154400 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 191 | 20240104 | 154300 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 192 | 20240104 | 154200 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 193 | 20240104 | 154100 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 194 | 20240104 | 154000 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 195 | 20240104 | 153900 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 196 | 20240104 | 153800 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 197 | 20240104 | 153700 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 198 | 20240104 | 153600 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 199 | 20240104 | 153500 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 200 | 20240104 | 153400 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 201 | 20240104 | 153300 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 202 | 20240104 | 153200 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 203 | 20240104 | 153100 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 204 | 20240104 | 153000 | 6967561550 | 37900 | 37900 | 37900 | 37900 | 4276 |
| 205 | 20240104 | 152900 | 6805501150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 206 | 20240104 | 152800 | 6805501150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 207 | 20240104 | 152700 | 6805501150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 208 | 20240104 | 152600 | 6805501150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 209 | 20240104 | 152500 | 6805501150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 210 | 20240104 | 152400 | 6805501150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 211 | 20240104 | 152300 | 6805501150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 212 | 20240104 | 152200 | 6805501150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 213 | 20240104 | 152100 | 6805501150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 214 | 20240104 | 152000 | 6805501150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 215 | 20240104 | 151900 | 6805501150 | 38000 | 37950 | 38000 | 37950 | 215 |
| 216 | 20240104 | 151800 | 6797339100 | 38000 | 38000 | 38000 | 37950 | 111 |
| 217 | 20240104 | 151700 | 6793121750 | 37950 | 37950 | 38000 | 37900 | 592 |
| 218 | 20240104 | 151600 | 6770655750 | 37900 | 37900 | 37950 | 37900 | 108 |
| 219 | 20240104 | 151500 | 6766561300 | 37950 | 37950 | 37950 | 37900 | 221 |
| 220 | 20240104 | 151400 | 6758181600 | 37950 | 37900 | 37950 | 37900 | 138 |
| 221 | 20240104 | 151300 | 6752947350 | 37900 | 37900 | 37950 | 37900 | 208 |
| 222 | 20240104 | 151200 | 6745061750 | 37900 | 37900 | 37950 | 37900 | 94 |
| 223 | 20240104 | 151100 | 6741498950 | 37950 | 37900 | 37950 | 37900 | 163 |
| 224 | 20240104 | 151000 | 6735320100 | 37900 | 37950 | 37950 | 37900 | 95 |
| 225 | 20240104 | 150900 | 6731718100 | 37950 | 37900 | 37950 | 37900 | 44 |
| 226 | 20240104 | 150800 | 6730048700 | 37950 | 37950 | 37950 | 37900 | 272 |
| 227 | 20240104 | 150700 | 6719729050 | 37900 | 37900 | 37950 | 37900 | 248 |
| 228 | 20240104 | 150600 | 6710328050 | 37900 | 37950 | 37950 | 37900 | 199 |
| 229 | 20240104 | 150500 | 6702776150 | 37950 | 37950 | 37950 | 37950 | 29 |
| 230 | 20240104 | 150400 | 6701675600 | 37950 | 37950 | 37950 | 37950 | 1 |
| 231 | 20240104 | 150300 | 6701637650 | 37950 | 37950 | 37950 | 37900 | 64 |
| 232 | 20240104 | 150200 | 6699211900 | 37950 | 37950 | 37950 | 37950 | 28 |
| 233 | 20240104 | 150100 | 6698149300 | 37950 | 37900 | 37950 | 37900 | 256 |
| 234 | 20240104 | 150000 | 6688439250 | 37900 | 37900 | 37950 | 37850 | 207 |
| 235 | 20240104 | 145900 | 6680594000 | 37900 | 37900 | 37900 | 37850 | 38 |
| 236 | 20240104 | 145800 | 6679153900 | 37900 | 37900 | 37900 | 37850 | 132 |
| 237 | 20240104 | 145700 | 6674151300 | 37850 | 37850 | 37900 | 37850 | 11 |
| 238 | 20240104 | 145600 | 6673734900 | 37850 | 37900 | 37900 | 37850 | 3 |
| 239 | 20240104 | 145500 | 6673621300 | 37900 | 37850 | 37900 | 37850 | 16 |
| 240 | 20240104 | 145400 | 6673015100 | 37900 | 37900 | 37900 | 37850 | 97 |
| 241 | 20240104 | 145300 | 6669338850 | 37900 | 37900 | 37950 | 37900 | 14 |
| 242 | 20240104 | 145200 | 6668808200 | 37900 | 37900 | 37950 | 37900 | 472 |
| 243 | 20240104 | 145100 | 6650914400 | 37900 | 37850 | 37900 | 37850 | 29 |
| 244 | 20240104 | 145000 | 6649815350 | 37850 | 37850 | 37900 | 37850 | 326 |
| 245 | 20240104 | 144900 | 6637463200 | 37850 | 37850 | 37850 | 37850 | 3 |
| 246 | 20240104 | 144800 | 6637349650 | 37850 | 37850 | 37850 | 37850 | 5 |
| 247 | 20240104 | 144700 | 6637160400 | 37850 | 37850 | 37850 | 37850 | 4 |
| 248 | 20240104 | 144600 | 6637009000 | 37850 | 37850 | 37850 | 37850 | 175 |
| 249 | 20240104 | 144500 | 6630385250 | 37850 | 37900 | 37900 | 37850 | 106 |
| 250 | 20240104 | 144400 | 6626371750 | 37850 | 37850 | 37850 | 37850 | 338 |
| 251 | 20240104 | 144300 | 6613578450 | 37850 | 37900 | 37900 | 37850 | 449 |
| 252 | 20240104 | 144200 | 6596567550 | 37900 | 37950 | 37950 | 37900 | 659 |
| 253 | 20240104 | 144100 | 6571576950 | 37950 | 37950 | 37950 | 37950 | 417 |
| 254 | 20240104 | 144000 | 6555751800 | 37950 | 37950 | 37950 | 37950 | 23 |
| 255 | 20240104 | 143900 | 6554878950 | 37950 | 37950 | 37950 | 37950 | 302 |
| 256 | 20240104 | 143800 | 6543418050 | 37950 | 37950 | 37950 | 37900 | 456 |
| 257 | 20240104 | 143700 | 6526112950 | 37950 | 38000 | 38000 | 37950 | 575 |
| 258 | 20240104 | 143600 | 6504272750 | 38000 | 38000 | 38050 | 38000 | 31 |
| 259 | 20240104 | 143500 | 6503094700 | 38000 | 38050 | 38050 | 38000 | 399 |
| 260 | 20240104 | 143400 | 6487932650 | 38050 | 38050 | 38050 | 38000 | 28 |
| 261 | 20240104 | 143300 | 6486867550 | 38000 | 38000 | 38050 | 38000 | 675 |
| 262 | 20240104 | 143200 | 6461216650 | 38000 | 38000 | 38000 | 38000 | 44 |
| 263 | 20240104 | 143100 | 6459544650 | 38050 | 38000 | 38050 | 38000 | 79 |
| 264 | 20240104 | 143000 | 6456541700 | 38050 | 38000 | 38050 | 37950 | 79 |
| 265 | 20240104 | 142900 | 6453539300 | 38000 | 38000 | 38000 | 38000 | 33 |
| 266 | 20240104 | 142800 | 6452285300 | 38000 | 38000 | 38000 | 38000 | 106 |
| 267 | 20240104 | 142700 | 6448257300 | 37950 | 37950 | 38000 | 37950 | 44 |
| 268 | 20240104 | 142600 | 6446587050 | 38000 | 38000 | 38050 | 37950 | 132 |
| 269 | 20240104 | 142500 | 6441569500 | 38000 | 37950 | 38000 | 37950 | 55 |
| 270 | 20240104 | 142400 | 6439479550 | 37950 | 37950 | 37950 | 37950 | 0 |
| 271 | 20240104 | 142300 | 6439479550 | 37950 | 37950 | 37950 | 37950 | 101 |
| 272 | 20240104 | 142200 | 6435646600 | 38000 | 38000 | 38000 | 37950 | 114 |
| 273 | 20240104 | 142100 | 6431319600 | 38000 | 38000 | 38000 | 38000 | 12 |
| 274 | 20240104 | 142000 | 6430863600 | 38000 | 38050 | 38050 | 38000 | 334 |
| 275 | 20240104 | 141900 | 6418170600 | 38050 | 38050 | 38050 | 38050 | 3 |
| 276 | 20240104 | 141800 | 6418056450 | 38050 | 38050 | 38050 | 38000 | 187 |
| 277 | 20240104 | 141700 | 6410949850 | 38050 | 38050 | 38050 | 38050 | 18 |
| 278 | 20240104 | 141600 | 6410264950 | 38000 | 37950 | 38000 | 37950 | 273 |
| 279 | 20240104 | 141500 | 6399892850 | 38000 | 37950 | 38000 | 37950 | 268 |
| 280 | 20240104 | 141400 | 6389721350 | 37950 | 37950 | 37950 | 37950 | 1 |
| 281 | 20240104 | 141300 | 6389683400 | 38000 | 38000 | 38000 | 37950 | 109 |
| 282 | 20240104 | 141200 | 6385541600 | 38000 | 37950 | 38000 | 37950 | 65 |
| 283 | 20240104 | 141100 | 6383072350 | 38000 | 38000 | 38000 | 37950 | 14 |
| 284 | 20240104 | 141000 | 6382540400 | 38000 | 38000 | 38000 | 38000 | 1 |
| 285 | 20240104 | 140900 | 6382502400 | 37950 | 37950 | 37950 | 37950 | 6 |
| 286 | 20240104 | 140800 | 6382274700 | 38000 | 38000 | 38000 | 38000 | 87 |
| 287 | 20240104 | 140700 | 6378968700 | 38000 | 38050 | 38050 | 38000 | 289 |
| 288 | 20240104 | 140600 | 6367979950 | 38100 | 38000 | 38100 | 37950 | 60 |
| 289 | 20240104 | 140500 | 6365700300 | 38000 | 38000 | 38000 | 38000 | 56 |
| 290 | 20240104 | 140400 | 6363572300 | 37950 | 37950 | 38000 | 37950 | 32 |
| 291 | 20240104 | 140300 | 6362356500 | 38000 | 38100 | 38100 | 38000 | 100 |
| 292 | 20240104 | 140200 | 6358554700 | 38000 | 38000 | 38000 | 38000 | 108 |
| 293 | 20240104 | 140100 | 6354450700 | 37950 | 38000 | 38000 | 37950 | 1012 |
| 294 | 20240104 | 140000 | 6316033650 | 37950 | 37950 | 37950 | 37950 | 1 |
| 295 | 20240104 | 135900 | 6315995700 | 37950 | 38000 | 38000 | 37950 | 102 |
| 296 | 20240104 | 135800 | 6312123500 | 38000 | 37950 | 38000 | 37950 | 88 |
| 297 | 20240104 | 135700 | 6308779750 | 38000 | 38000 | 38000 | 38000 | 66 |
| 298 | 20240104 | 135600 | 6306271750 | 38000 | 38000 | 38050 | 38000 | 377 |
| 299 | 20240104 | 135500 | 6291945650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 300 | 20240104 | 135400 | 6291945650 | 38050 | 38000 | 38050 | 38000 | 15 |
| 301 | 20240104 | 135300 | 6291375150 | 38050 | 38000 | 38050 | 38000 | 110 |
| 302 | 20240104 | 135200 | 6287194650 | 38000 | 37950 | 38050 | 37950 | 102 |
| 303 | 20240104 | 135100 | 6283318700 | 37950 | 37950 | 37950 | 37950 | 13 |
| 304 | 20240104 | 135000 | 6282825350 | 37900 | 37950 | 37950 | 37900 | 77 |
| 305 | 20240104 | 134900 | 6279905100 | 37950 | 37950 | 37950 | 37950 | 21 |
| 306 | 20240104 | 134800 | 6279108150 | 37950 | 37950 | 37950 | 37900 | 722 |
| 307 | 20240104 | 134700 | 6251739750 | 38000 | 38000 | 38050 | 38000 | 31 |
| 308 | 20240104 | 134600 | 6250560750 | 38000 | 38050 | 38050 | 38000 | 528 |
| 309 | 20240104 | 134500 | 6230494050 | 38050 | 38000 | 38050 | 38000 | 83 |
| 310 | 20240104 | 134400 | 6227335950 | 38050 | 38000 | 38050 | 38000 | 13 |
| 311 | 20240104 | 134300 | 6226841450 | 38000 | 38000 | 38000 | 38000 | 1 |
| 312 | 20240104 | 134200 | 6226803450 | 38000 | 38000 | 38000 | 38000 | 4 |
| 313 | 20240104 | 134100 | 6226651450 | 38050 | 38050 | 38050 | 38050 | 32 |
| 314 | 20240104 | 134000 | 6225433850 | 38000 | 38050 | 38050 | 38000 | 174 |
| 315 | 20240104 | 133900 | 6218815000 | 38000 | 38000 | 38000 | 38000 | 7 |
| 316 | 20240104 | 133800 | 6218549000 | 37950 | 37900 | 37950 | 37900 | 7 |
| 317 | 20240104 | 133700 | 6218283600 | 37900 | 37900 | 37900 | 37900 | 3 |
| 318 | 20240104 | 133600 | 6218169900 | 37900 | 37900 | 37900 | 37900 | 1 |
| 319 | 20240104 | 133500 | 6218132000 | 37900 | 37850 | 37900 | 37850 | 78 |
| 320 | 20240104 | 133400 | 6215176000 | 37900 | 37850 | 37900 | 37850 | 508 |
| 321 | 20240104 | 133300 | 6195944300 | 37850 | 37850 | 37850 | 37850 | 4 |
| 322 | 20240104 | 133200 | 6195792900 | 37900 | 37900 | 37900 | 37900 | 21 |
| 323 | 20240104 | 133100 | 6194997000 | 37850 | 37900 | 37900 | 37850 | 5 |
| 324 | 20240104 | 133000 | 6194807700 | 37900 | 38100 | 38100 | 37900 | 151 |
| 325 | 20240104 | 132900 | 6189055500 | 38100 | 37900 | 38100 | 37900 | 141 |
| 326 | 20240104 | 132800 | 6183709600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 327 | 20240104 | 132700 | 6183709600 | 37850 | 37850 | 37850 | 37850 | 3 |
| 328 | 20240104 | 132600 | 6183596050 | 38100 | 37850 | 38100 | 37750 | 366 |
| 329 | 20240104 | 132500 | 6169683650 | 37750 | 37750 | 37750 | 37750 | 283 |
| 330 | 20240104 | 132400 | 6159000400 | 37750 | 37750 | 37750 | 37750 | 359 |
| 331 | 20240104 | 132300 | 6145448150 | 37750 | 37800 | 37800 | 37750 | 624 |
| 332 | 20240104 | 132200 | 6121890550 | 37800 | 37800 | 37850 | 37800 | 206 |
| 333 | 20240104 | 132100 | 6114103700 | 37750 | 37800 | 37800 | 37750 | 156 |
| 334 | 20240104 | 132000 | 6108209700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 335 | 20240104 | 131900 | 6108209700 | 37750 | 37800 | 37850 | 37750 | 892 |
| 336 | 20240104 | 131800 | 6074492650 | 37850 | 37850 | 37850 | 37850 | 495 |
| 337 | 20240104 | 131700 | 6055756900 | 37850 | 37850 | 37850 | 37850 | 205 |
| 338 | 20240104 | 131600 | 6047997650 | 37850 | 37850 | 37850 | 37850 | 10 |
| 339 | 20240104 | 131500 | 6047619150 | 37850 | 37900 | 37900 | 37850 | 25 |
| 340 | 20240104 | 131400 | 6046671850 | 37900 | 37850 | 37900 | 37850 | 8 |
| 341 | 20240104 | 131300 | 6046368850 | 37900 | 37950 | 37950 | 37850 | 1956 |
| 342 | 20240104 | 131200 | 5972287700 | 37950 | 38050 | 38050 | 37900 | 84 |
| 343 | 20240104 | 131100 | 5969098550 | 38050 | 38050 | 38050 | 37900 | 580 |
| 344 | 20240104 | 131000 | 5947074600 | 38050 | 38000 | 38050 | 37950 | 524 |
| 345 | 20240104 | 130900 | 5927185850 | 38000 | 38000 | 38050 | 38000 | 178 |
| 346 | 20240104 | 130800 | 5920421600 | 37950 | 37950 | 38000 | 37950 | 29 |
| 347 | 20240104 | 130700 | 5919320550 | 38000 | 38000 | 38000 | 38000 | 12 |
| 348 | 20240104 | 130600 | 5918864550 | 38000 | 37950 | 38000 | 37950 | 5 |
| 349 | 20240104 | 130500 | 5918674750 | 38000 | 38000 | 38000 | 38000 | 2 |
| 350 | 20240104 | 130400 | 5918598750 | 37950 | 37950 | 37950 | 37950 | 3 |
| 351 | 20240104 | 130300 | 5918484900 | 38000 | 38000 | 38000 | 38000 | 201 |
| 352 | 20240104 | 130200 | 5910846900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 353 | 20240104 | 130100 | 5910846900 | 38000 | 37950 | 38000 | 37950 | 17 |
| 354 | 20240104 | 130000 | 5910200950 | 38000 | 38000 | 38000 | 38000 | 50 |
| 355 | 20240104 | 125900 | 5908300950 | 38000 | 38000 | 38000 | 38000 | 383 |
| 356 | 20240104 | 125800 | 5893746950 | 37950 | 37950 | 37950 | 37950 | 49 |
| 357 | 20240104 | 125700 | 5891887400 | 37950 | 38000 | 38000 | 37950 | 519 |
| 358 | 20240104 | 125600 | 5872168300 | 38050 | 38050 | 38050 | 38050 | 32 |
| 359 | 20240104 | 125500 | 5870950700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 360 | 20240104 | 125400 | 5870950700 | 38000 | 38050 | 38050 | 38000 | 113 |
| 361 | 20240104 | 125300 | 5866651450 | 38050 | 38050 | 38050 | 38050 | 46 |
| 362 | 20240104 | 125200 | 5864901150 | 38050 | 38050 | 38050 | 38050 | 3 |
| 363 | 20240104 | 125100 | 5864787000 | 38050 | 38050 | 38050 | 38050 | 18 |
| 364 | 20240104 | 125000 | 5864102100 | 38000 | 38100 | 38100 | 38000 | 60 |
| 365 | 20240104 | 124900 | 5861820500 | 38100 | 37900 | 38100 | 37900 | 106 |
| 366 | 20240104 | 124800 | 5857797250 | 38100 | 37900 | 38100 | 37900 | 6 |
| 367 | 20240104 | 124700 | 5857569050 | 38100 | 38100 | 38100 | 38100 | 1 |
| 368 | 20240104 | 124600 | 5857530950 | 37900 | 38100 | 38100 | 37900 | 4188 |
| 369 | 20240104 | 124500 | 5698453500 | 38100 | 38100 | 38100 | 38100 | 335 |
| 370 | 20240104 | 124400 | 5685690000 | 38050 | 38100 | 38100 | 38050 | 367 |
| 371 | 20240104 | 124300 | 5671712300 | 38100 | 38100 | 38100 | 38100 | 74 |
| 372 | 20240104 | 124200 | 5668892900 | 38050 | 38050 | 38050 | 38050 | 135 |
| 373 | 20240104 | 124100 | 5663756150 | 38100 | 38100 | 38100 | 38100 | 7 |
| 374 | 20240104 | 124000 | 5663489450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 375 | 20240104 | 123900 | 5663489450 | 38050 | 38050 | 38050 | 38050 | 60 |
| 376 | 20240104 | 123800 | 5661206450 | 38050 | 38100 | 38100 | 38050 | 138 |
| 377 | 20240104 | 123700 | 5655955500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 378 | 20240104 | 123600 | 5655955500 | 38100 | 38100 | 38100 | 38100 | 66 |
| 379 | 20240104 | 123500 | 5653440900 | 38100 | 38100 | 38100 | 38100 | 2 |
| 380 | 20240104 | 123400 | 5653364700 | 38100 | 38100 | 38100 | 38100 | 50 |
| 381 | 20240104 | 123300 | 5651459700 | 38050 | 38050 | 38050 | 38050 | 100 |
| 382 | 20240104 | 123200 | 5647654700 | 38050 | 38050 | 38050 | 38050 | 1 |
| 383 | 20240104 | 123100 | 5647616650 | 38050 | 38100 | 38100 | 38050 | 86 |
| 384 | 20240104 | 123000 | 5644342300 | 38050 | 38050 | 38050 | 38050 | 0 |
| 385 | 20240104 | 122900 | 5644342300 | 38050 | 38100 | 38100 | 38050 | 55 |
| 386 | 20240104 | 122800 | 5642246850 | 38050 | 38100 | 38100 | 38050 | 12 |
| 387 | 20240104 | 122700 | 5641789700 | 38100 | 38200 | 38200 | 38100 | 496 |
| 388 | 20240104 | 122600 | 5622889850 | 38200 | 38250 | 38300 | 38200 | 157 |
| 389 | 20240104 | 122500 | 5616887050 | 38250 | 38250 | 38300 | 38100 | 1492 |
| 390 | 20240104 | 122400 | 5559784250 | 38150 | 38150 | 38150 | 38100 | 810 |
| 391 | 20240104 | 122300 | 5528898350 | 38200 | 38100 | 38250 | 38100 | 207 |
| 392 | 20240104 | 122200 | 5520993250 | 38100 | 38150 | 38250 | 38100 | 255 |
| 393 | 20240104 | 122100 | 5511265800 | 38050 | 38100 | 38100 | 38050 | 473 |
| 394 | 20240104 | 122000 | 5493262800 | 38150 | 38150 | 38150 | 38150 | 115 |
| 395 | 20240104 | 121900 | 5488875550 | 38150 | 38150 | 38150 | 38150 | 0 |
| 396 | 20240104 | 121800 | 5488875550 | 38150 | 38200 | 38200 | 38150 | 238 |
| 397 | 20240104 | 121700 | 5479789850 | 38200 | 38200 | 38200 | 38150 | 87 |
| 398 | 20240104 | 121600 | 5476466500 | 38150 | 38150 | 38200 | 38150 | 183 |
| 399 | 20240104 | 121500 | 5469480350 | 38150 | 38100 | 38150 | 38100 | 506 |
| 400 | 20240104 | 121400 | 5450196100 | 38050 | 38050 | 38050 | 38050 | 542 |
| 401 | 20240104 | 121300 | 5429573000 | 38050 | 38050 | 38050 | 38050 | 17 |
| 402 | 20240104 | 121200 | 5428926150 | 38000 | 38000 | 38000 | 38000 | 68 |
| 403 | 20240104 | 121100 | 5426342150 | 38000 | 38000 | 38000 | 38000 | 5 |
| 404 | 20240104 | 121000 | 5426152150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 405 | 20240104 | 120900 | 5426152150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 406 | 20240104 | 120800 | 5426152150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 407 | 20240104 | 120700 | 5426152150 | 38000 | 38000 | 38000 | 38000 | 16 |
| 408 | 20240104 | 120600 | 5425544150 | 37950 | 37950 | 37950 | 37950 | 260 |
| 409 | 20240104 | 120500 | 5415677150 | 37950 | 37950 | 38050 | 37950 | 225 |
| 410 | 20240104 | 120400 | 5407136200 | 37950 | 37950 | 37950 | 37950 | 122 |
| 411 | 20240104 | 120300 | 5402506300 | 37900 | 37950 | 37950 | 37900 | 124 |
| 412 | 20240104 | 120200 | 5397806050 | 37950 | 38000 | 38000 | 37950 | 120 |
| 413 | 20240104 | 120100 | 5393247550 | 37950 | 37950 | 37950 | 37950 | 204 |
| 414 | 20240104 | 120000 | 5385505750 | 37950 | 38100 | 38100 | 37950 | 664 |
| 415 | 20240104 | 115900 | 5360263250 | 38050 | 38050 | 38100 | 38050 | 154 |
| 416 | 20240104 | 115800 | 5354397650 | 38100 | 38050 | 38100 | 38050 | 111 |
| 417 | 20240104 | 115700 | 5350169050 | 38050 | 38100 | 38100 | 38050 | 156 |
| 418 | 20240104 | 115600 | 5344226450 | 38100 | 38100 | 38100 | 38100 | 89 |
| 419 | 20240104 | 115500 | 5340835550 | 38100 | 38000 | 38100 | 38000 | 566 |
| 420 | 20240104 | 115400 | 5319295650 | 38000 | 38000 | 38000 | 38000 | 11 |
| 421 | 20240104 | 115300 | 5318877650 | 38050 | 38050 | 38050 | 37950 | 1457 |
| 422 | 20240104 | 115200 | 5263505350 | 38050 | 38050 | 38050 | 38000 | 152 |
| 423 | 20240104 | 115100 | 5257722250 | 38000 | 38100 | 38100 | 38000 | 137 |
| 424 | 20240104 | 115000 | 5252514550 | 38100 | 38000 | 38100 | 37950 | 109 |
| 425 | 20240104 | 114900 | 5248373150 | 38000 | 38000 | 38000 | 38000 | 22 |
| 426 | 20240104 | 114800 | 5247537150 | 38000 | 38000 | 38050 | 38000 | 140 |
| 427 | 20240104 | 114700 | 5242212100 | 38000 | 37950 | 38050 | 37950 | 102 |
| 428 | 20240104 | 114600 | 5238338250 | 37900 | 37900 | 37900 | 37900 | 301 |
| 429 | 20240104 | 114500 | 5226930350 | 37850 | 37850 | 37900 | 37850 | 33 |
| 430 | 20240104 | 114400 | 5225681150 | 37900 | 37850 | 37900 | 37850 | 63 |
| 431 | 20240104 | 114300 | 5223296350 | 37800 | 37800 | 37800 | 37800 | 19 |
| 432 | 20240104 | 114200 | 5222578150 | 37800 | 37800 | 37800 | 37800 | 10 |
| 433 | 20240104 | 114100 | 5222200150 | 37800 | 37850 | 37850 | 37750 | 1501 |
| 434 | 20240104 | 114000 | 5165477300 | 37850 | 37850 | 37900 | 37850 | 62 |
| 435 | 20240104 | 113900 | 5163129000 | 37900 | 37850 | 37900 | 37850 | 524 |
| 436 | 20240104 | 113800 | 5143270600 | 37900 | 37900 | 37900 | 37900 | 32 |
| 437 | 20240104 | 113700 | 5142057800 | 37900 | 37900 | 37900 | 37900 | 8 |
| 438 | 20240104 | 113600 | 5141754600 | 37950 | 38050 | 38050 | 37850 | 92 |
| 439 | 20240104 | 113500 | 5138263150 | 37800 | 37850 | 38050 | 37800 | 219 |
| 440 | 20240104 | 113400 | 5129938550 | 37750 | 37800 | 37850 | 37750 | 442 |
| 441 | 20240104 | 113300 | 5113230550 | 37800 | 37850 | 37850 | 37750 | 528 |
| 442 | 20240104 | 113200 | 5093275100 | 37850 | 37850 | 37850 | 37800 | 121 |
| 443 | 20240104 | 113100 | 5088695850 | 37850 | 37800 | 37850 | 37800 | 277 |
| 444 | 20240104 | 113000 | 5078215200 | 37800 | 37800 | 37850 | 37800 | 169 |
| 445 | 20240104 | 112900 | 5071826750 | 37800 | 37800 | 37800 | 37800 | 2 |
| 446 | 20240104 | 112800 | 5071751150 | 37800 | 37800 | 37800 | 37800 | 0 |
| 447 | 20240104 | 112700 | 5071751150 | 37800 | 37900 | 37900 | 37800 | 293 |
| 448 | 20240104 | 112600 | 5060664600 | 37850 | 37900 | 37900 | 37850 | 159 |
| 449 | 20240104 | 112500 | 5054643800 | 37900 | 37850 | 37900 | 37850 | 12 |
| 450 | 20240104 | 112400 | 5054189550 | 37900 | 37900 | 37950 | 37900 | 301 |
| 451 | 20240104 | 112300 | 5042781500 | 37950 | 38000 | 38000 | 37950 | 1681 |
| 452 | 20240104 | 112200 | 4978980050 | 38000 | 38000 | 38000 | 38000 | 35 |
| 453 | 20240104 | 112100 | 4977650050 | 37950 | 38000 | 38000 | 37950 | 92 |
| 454 | 20240104 | 112000 | 4974157800 | 38000 | 38000 | 38050 | 38000 | 202 |
| 455 | 20240104 | 111900 | 4966481250 | 38000 | 37950 | 38000 | 37950 | 193 |
| 456 | 20240104 | 111800 | 4959148750 | 38000 | 38000 | 38000 | 37950 | 138 |
| 457 | 20240104 | 111700 | 4953905750 | 38000 | 38000 | 38000 | 38000 | 5 |
| 458 | 20240104 | 111600 | 4953715750 | 37950 | 38000 | 38000 | 37950 | 138 |
| 459 | 20240104 | 111500 | 4948472850 | 38000 | 38000 | 38000 | 37950 | 71 |
| 460 | 20240104 | 111400 | 4945775350 | 38000 | 38000 | 38000 | 38000 | 151 |
| 461 | 20240104 | 111300 | 4940037350 | 38000 | 38000 | 38000 | 37950 | 82 |
| 462 | 20240104 | 111200 | 4936921850 | 38000 | 38000 | 38000 | 38000 | 66 |
| 463 | 20240104 | 111100 | 4934413850 | 38000 | 37950 | 38000 | 37950 | 193 |
| 464 | 20240104 | 111000 | 4927079900 | 38000 | 38000 | 38000 | 37950 | 385 |
| 465 | 20240104 | 110900 | 4912453050 | 37950 | 38000 | 38000 | 37950 | 172 |
| 466 | 20240104 | 110800 | 4905919150 | 37950 | 38000 | 38000 | 37950 | 131 |
| 467 | 20240104 | 110700 | 4900942200 | 38000 | 37950 | 38000 | 37900 | 942 |
| 468 | 20240104 | 110600 | 4865190850 | 37900 | 37900 | 37900 | 37900 | 80 |
| 469 | 20240104 | 110500 | 4862158850 | 37900 | 37900 | 37950 | 37900 | 249 |
| 470 | 20240104 | 110400 | 4852719750 | 37900 | 37900 | 37900 | 37900 | 70 |
| 471 | 20240104 | 110300 | 4850066750 | 37900 | 37950 | 37950 | 37900 | 327 |
| 472 | 20240104 | 110200 | 4837670450 | 37900 | 37900 | 37900 | 37900 | 23 |
| 473 | 20240104 | 110100 | 4836798750 | 37950 | 37900 | 37950 | 37900 | 143 |
| 474 | 20240104 | 110000 | 4831379000 | 37900 | 37900 | 37900 | 37900 | 102 |
| 475 | 20240104 | 105900 | 4827513200 | 37850 | 37900 | 37900 | 37850 | 113 |
| 476 | 20240104 | 105800 | 4823231300 | 37900 | 37900 | 37950 | 37900 | 108 |
| 477 | 20240104 | 105700 | 4819136600 | 37900 | 37950 | 37950 | 37900 | 64 |
| 478 | 20240104 | 105600 | 4816709050 | 37900 | 37850 | 37900 | 37850 | 81 |
| 479 | 20240104 | 105500 | 4813640200 | 37850 | 37800 | 37850 | 37800 | 131 |
| 480 | 20240104 | 105400 | 4808684500 | 37750 | 37800 | 37800 | 37750 | 47 |
| 481 | 20240104 | 105300 | 4806910000 | 37800 | 37750 | 37800 | 37750 | 188 |
| 482 | 20240104 | 105200 | 4799810000 | 37750 | 37750 | 37800 | 37650 | 3775 |
| 483 | 20240104 | 105100 | 4657464700 | 37750 | 37800 | 37800 | 37750 | 643 |
| 484 | 20240104 | 105000 | 4633184300 | 37800 | 37900 | 37950 | 37800 | 3091 |
| 485 | 20240104 | 104900 | 4516153850 | 37900 | 37900 | 37900 | 37850 | 157 |
| 486 | 20240104 | 104800 | 4510203750 | 37900 | 37900 | 37950 | 37900 | 207 |
| 487 | 20240104 | 104700 | 4502358400 | 37900 | 37950 | 38000 | 37850 | 3424 |
| 488 | 20240104 | 104600 | 4372555500 | 38000 | 38050 | 38050 | 37950 | 332 |
| 489 | 20240104 | 104500 | 4359939450 | 38050 | 38050 | 38050 | 38000 | 111 |
| 490 | 20240104 | 104400 | 4355716800 | 38050 | 38050 | 38050 | 38000 | 349 |
| 491 | 20240104 | 104300 | 4342454050 | 38100 | 38050 | 38100 | 38050 | 134 |
| 492 | 20240104 | 104200 | 4337349000 | 38050 | 38000 | 38050 | 37950 | 137 |
| 493 | 20240104 | 104100 | 4332142350 | 37950 | 38000 | 38000 | 37950 | 456 |
| 494 | 20240104 | 104000 | 4314816600 | 38050 | 38050 | 38050 | 38000 | 65 |
| 495 | 20240104 | 103900 | 4312345900 | 38050 | 38050 | 38050 | 38000 | 43 |
| 496 | 20240104 | 103800 | 4310710750 | 38000 | 38000 | 38100 | 38000 | 259 |
| 497 | 20240104 | 103700 | 4300861450 | 38050 | 38050 | 38050 | 38000 | 670 |
| 498 | 20240104 | 103600 | 4275392800 | 38050 | 38050 | 38100 | 38050 | 227 |
| 499 | 20240104 | 103500 | 4266752900 | 38050 | 38100 | 38100 | 38050 | 689 |
| 500 | 20240104 | 103400 | 4240508000 | 38100 | 38000 | 38100 | 38000 | 62 |
| 501 | 20240104 | 103300 | 4238149500 | 38000 | 37950 | 38000 | 37950 | 221 |
| 502 | 20240104 | 103200 | 4229752000 | 37950 | 38000 | 38050 | 37950 | 327 |
| 503 | 20240104 | 103100 | 4217340500 | 37950 | 38000 | 38100 | 37950 | 1785 |
| 504 | 20240104 | 103000 | 4149515600 | 38000 | 38000 | 38000 | 37900 | 3574 |
| 505 | 20240104 | 102900 | 4013788250 | 38000 | 38000 | 38050 | 38000 | 906 |
| 506 | 20240104 | 102800 | 3979358750 | 38000 | 38050 | 38100 | 38000 | 582 |
| 507 | 20240104 | 102700 | 3957232700 | 38250 | 38100 | 38250 | 38050 | 342 |
| 508 | 20240104 | 102600 | 3944211750 | 38100 | 38150 | 38200 | 38100 | 1192 |
| 509 | 20240104 | 102500 | 3898714600 | 38150 | 38100 | 38200 | 38100 | 1259 |
| 510 | 20240104 | 102400 | 3850642200 | 38100 | 38150 | 38150 | 38100 | 170 |
| 511 | 20240104 | 102300 | 3844161700 | 38100 | 38100 | 38100 | 38100 | 583 |
| 512 | 20240104 | 102200 | 3821949400 | 38050 | 38100 | 38100 | 38050 | 166 |
| 513 | 20240104 | 102100 | 3815626100 | 38100 | 38050 | 38100 | 38050 | 280 |
| 514 | 20240104 | 102000 | 3804968300 | 38050 | 38000 | 38050 | 37950 | 4984 |
| 515 | 20240104 | 101900 | 3615576500 | 37900 | 38050 | 38050 | 37900 | 2098 |
| 516 | 20240104 | 101800 | 3535947500 | 38000 | 38050 | 38050 | 38000 | 93 |
| 517 | 20240104 | 101700 | 3532410350 | 38050 | 38050 | 38050 | 38000 | 350 |
| 518 | 20240104 | 101600 | 3519096950 | 38000 | 38100 | 38150 | 38000 | 2892 |
| 519 | 20240104 | 101500 | 3409048700 | 38100 | 38100 | 38150 | 38100 | 710 |
| 520 | 20240104 | 101400 | 3381988450 | 38100 | 38250 | 38250 | 38100 | 3048 |
| 521 | 20240104 | 101300 | 3265654550 | 38250 | 38250 | 38250 | 38200 | 45 |
| 522 | 20240104 | 101200 | 3263934100 | 38250 | 38300 | 38350 | 38250 | 305 |
| 523 | 20240104 | 101100 | 3252264500 | 38250 | 38250 | 38300 | 38200 | 1064 |
| 524 | 20240104 | 101000 | 3211558900 | 38300 | 38300 | 38300 | 38250 | 373 |
| 525 | 20240104 | 100900 | 3197274800 | 38300 | 38300 | 38400 | 38300 | 240 |
| 526 | 20240104 | 100800 | 3188080050 | 38300 | 38450 | 38450 | 38300 | 118 |
| 527 | 20240104 | 100700 | 3183549600 | 38500 | 38250 | 38500 | 38250 | 844 |
| 528 | 20240104 | 100600 | 3151210450 | 38250 | 38250 | 38250 | 38200 | 108 |
| 529 | 20240104 | 100500 | 3147083250 | 38250 | 38200 | 38250 | 38200 | 107 |
| 530 | 20240104 | 100400 | 3142994500 | 38250 | 38200 | 38300 | 38200 | 307 |
| 531 | 20240104 | 100300 | 3131257900 | 38150 | 38250 | 38250 | 38150 | 1454 |
| 532 | 20240104 | 100200 | 3075716100 | 38300 | 38250 | 38300 | 38200 | 118 |
| 533 | 20240104 | 100100 | 3071204950 | 38250 | 38050 | 38250 | 38050 | 677 |
| 534 | 20240104 | 100000 | 3045405650 | 38050 | 38350 | 38350 | 38050 | 5567 |
| 535 | 20240104 | 095900 | 2832706200 | 38350 | 38400 | 38400 | 38300 | 531 |
| 536 | 20240104 | 095800 | 2812349750 | 38400 | 38450 | 38450 | 38350 | 951 |
| 537 | 20240104 | 095700 | 2775850100 | 38450 | 38450 | 38450 | 38350 | 1324 |
| 538 | 20240104 | 095600 | 2725053000 | 38450 | 38550 | 38600 | 38350 | 3013 |
| 539 | 20240104 | 095500 | 2609152900 | 38600 | 38600 | 38600 | 38550 | 412 |
| 540 | 20240104 | 095400 | 2593262050 | 38600 | 38650 | 38650 | 38550 | 962 |
| 541 | 20240104 | 095300 | 2556125950 | 38650 | 38650 | 38650 | 38550 | 1459 |
| 542 | 20240104 | 095200 | 2499826450 | 38650 | 38850 | 38850 | 38650 | 1958 |
| 543 | 20240104 | 095100 | 2424010200 | 38850 | 39000 | 39000 | 38800 | 2593 |
| 544 | 20240104 | 095000 | 2323282350 | 39000 | 39050 | 39050 | 38950 | 404 |
| 545 | 20240104 | 094900 | 2307528550 | 39050 | 38950 | 39050 | 38950 | 747 |
| 546 | 20240104 | 094800 | 2278425650 | 38950 | 38950 | 38950 | 38900 | 172 |
| 547 | 20240104 | 094700 | 2271731300 | 38950 | 38950 | 39000 | 38900 | 101 |
| 548 | 20240104 | 094600 | 2267797250 | 38950 | 38950 | 38950 | 38900 | 541 |
| 549 | 20240104 | 094500 | 2246725400 | 39000 | 38950 | 39000 | 38950 | 151 |
| 550 | 20240104 | 094400 | 2240836800 | 39000 | 39000 | 39000 | 38950 | 129 |
| 551 | 20240104 | 094300 | 2235806300 | 39000 | 39000 | 39050 | 38950 | 414 |
| 552 | 20240104 | 094200 | 2219676350 | 39000 | 38950 | 39000 | 38950 | 26 |
| 553 | 20240104 | 094100 | 2218663400 | 39000 | 38950 | 39000 | 38950 | 254 |
| 554 | 20240104 | 094000 | 2208760950 | 39000 | 39000 | 39000 | 38950 | 114 |
| 555 | 20240104 | 093900 | 2204319850 | 39000 | 38900 | 39150 | 38900 | 152 |
| 556 | 20240104 | 093800 | 2198395950 | 38900 | 38850 | 38900 | 38850 | 789 |
| 557 | 20240104 | 093700 | 2167712800 | 38850 | 38800 | 38850 | 38800 | 192 |
| 558 | 20240104 | 093600 | 2160254300 | 38850 | 38800 | 38850 | 38750 | 975 |
| 559 | 20240104 | 093500 | 2122435300 | 38800 | 38800 | 38800 | 38750 | 376 |
| 560 | 20240104 | 093400 | 2107851650 | 38850 | 38750 | 38850 | 38750 | 487 |
| 561 | 20240104 | 093300 | 2088971050 | 38700 | 38750 | 38850 | 38700 | 1295 |
| 562 | 20240104 | 093200 | 2038813050 | 38750 | 38750 | 38850 | 38750 | 1821 |
| 563 | 20240104 | 093100 | 1968189250 | 38750 | 38850 | 38850 | 38750 | 2288 |
| 564 | 20240104 | 093000 | 1879464050 | 38850 | 39100 | 39100 | 38850 | 6309 |
| 565 | 20240104 | 092900 | 1633458650 | 39100 | 39150 | 39200 | 39100 | 2135 |
| 566 | 20240104 | 092800 | 1549873050 | 39150 | 39200 | 39200 | 39150 | 2310 |
| 567 | 20240104 | 092700 | 1459331500 | 39300 | 39250 | 39300 | 39200 | 257 |
| 568 | 20240104 | 092600 | 1449244800 | 39250 | 39300 | 39300 | 39200 | 557 |
| 569 | 20240104 | 092500 | 1427398700 | 39300 | 39350 | 39350 | 39300 | 170 |
| 570 | 20240104 | 092400 | 1420716100 | 39350 | 39350 | 39350 | 39250 | 332 |
| 571 | 20240104 | 092300 | 1407672200 | 39250 | 39200 | 39350 | 39200 | 991 |
| 572 | 20240104 | 092200 | 1368775900 | 39200 | 39250 | 39250 | 39200 | 225 |
| 573 | 20240104 | 092100 | 1359954050 | 39300 | 39200 | 39300 | 39150 | 231 |
| 574 | 20240104 | 092000 | 1350898700 | 39200 | 39250 | 39250 | 39150 | 658 |
| 575 | 20240104 | 091900 | 1325093450 | 39250 | 39200 | 39250 | 39200 | 421 |
| 576 | 20240104 | 091800 | 1308585700 | 39200 | 39300 | 39350 | 39150 | 1962 |
| 577 | 20240104 | 091700 | 1231641350 | 39350 | 39350 | 39450 | 39300 | 668 |
| 578 | 20240104 | 091600 | 1205363400 | 39300 | 39300 | 39350 | 39300 | 1036 |
| 579 | 20240104 | 091500 | 1164639450 | 39300 | 39500 | 39500 | 39250 | 3943 |
| 580 | 20240104 | 091400 | 1009417200 | 39500 | 39550 | 39550 | 39450 | 1447 |
| 581 | 20240104 | 091300 | 952252400 | 39550 | 39600 | 39650 | 39550 | 606 |
| 582 | 20240104 | 091200 | 928262250 | 39600 | 39650 | 39650 | 39500 | 5512 |
| 583 | 20240104 | 091100 | 710166400 | 39650 | 39650 | 40000 | 39600 | 708 |
| 584 | 20240104 | 091000 | 682088250 | 39600 | 39900 | 39900 | 39600 | 2508 |
| 585 | 20240104 | 090900 | 582313800 | 39900 | 39800 | 39900 | 39800 | 377 |
| 586 | 20240104 | 090800 | 567280050 | 39750 | 39650 | 39850 | 39650 | 502 |
| 587 | 20240104 | 090700 | 547328600 | 39600 | 39700 | 39700 | 39600 | 802 |
| 588 | 20240104 | 090600 | 515530250 | 39700 | 39800 | 39800 | 39650 | 1717 |
| 589 | 20240104 | 090500 | 447304700 | 39800 | 39800 | 39950 | 39750 | 1321 |
| 590 | 20240104 | 090400 | 394702450 | 39950 | 40000 | 40000 | 39800 | 1875 |
| 591 | 20240104 | 090300 | 319870800 | 40050 | 40000 | 40250 | 39950 | 881 |
| 592 | 20240104 | 090200 | 284569700 | 39950 | 39950 | 40300 | 39950 | 3263 |
| 593 | 20240104 | 090100 | 153864850 | 39950 | 39750 | 39950 | 39700 | 259 |
| 594 | 20240104 | 090000 | 143554150 | 39700 | 39950 | 39950 | 39600 | 3233 |