38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 205100 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 15225 |
| 3 | 20240104 | 205000 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 4 | 20240104 | 204900 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 5 | 20240104 | 204800 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 6 | 20240104 | 204700 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 7 | 20240104 | 204600 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 8 | 20240104 | 204500 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 9 | 20240104 | 204400 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 10 | 20240104 | 204300 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 11 | 20240104 | 204200 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 12 | 20240104 | 204100 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 13 | 20240104 | 204000 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 14 | 20240104 | 203900 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 15 | 20240104 | 203800 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 16 | 20240104 | 203700 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 17 | 20240104 | 203600 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 18 | 20240104 | 203500 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 19 | 20240104 | 203400 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 20 | 20240104 | 203300 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 21 | 20240104 | 203200 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 22 | 20240104 | 203100 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 23 | 20240104 | 203000 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 24 | 20240104 | 202900 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 25 | 20240104 | 202800 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 26 | 20240104 | 202700 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 27 | 20240104 | 202600 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 28 | 20240104 | 202500 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 29 | 20240104 | 202400 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 30 | 20240104 | 202300 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 31 | 20240104 | 202200 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 32 | 20240104 | 202100 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 15225 |
| 33 | 20240104 | 202000 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 34 | 20240104 | 201900 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 35 | 20240104 | 201800 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 36 | 20240104 | 201700 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 37 | 20240104 | 201600 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 38 | 20240104 | 201500 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 39 | 20240104 | 201400 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 40 | 20240104 | 201300 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 41 | 20240104 | 201200 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 42 | 20240104 | 201100 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 43 | 20240104 | 201000 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 44 | 20240104 | 200900 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 45 | 20240104 | 200800 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 46 | 20240104 | 200700 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 47 | 20240104 | 200600 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 48 | 20240104 | 200500 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 49 | 20240104 | 200400 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 50 | 20240104 | 200300 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 51 | 20240104 | 200200 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 52 | 20240104 | 200100 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 53 | 20240104 | 200000 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 54 | 20240104 | 195900 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 55 | 20240104 | 195800 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 56 | 20240104 | 195700 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 57 | 20240104 | 195600 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 58 | 20240104 | 195500 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 59 | 20240104 | 195400 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 60 | 20240104 | 195300 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 61 | 20240104 | 195200 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 62 | 20240104 | 195100 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 15225 |
| 63 | 20240104 | 195000 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 64 | 20240104 | 194900 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 65 | 20240104 | 194800 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 66 | 20240104 | 194700 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 67 | 20240104 | 194600 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 68 | 20240104 | 194500 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 69 | 20240104 | 194400 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 70 | 20240104 | 194300 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 71 | 20240104 | 194200 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 72 | 20240104 | 194100 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 73 | 20240104 | 194000 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 74 | 20240104 | 193900 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 75 | 20240104 | 193800 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 76 | 20240104 | 193700 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 77 | 20240104 | 193600 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 78 | 20240104 | 193500 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 79 | 20240104 | 193400 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 80 | 20240104 | 193300 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 81 | 20240104 | 193200 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 82 | 20240104 | 193100 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 83 | 20240104 | 193000 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 84 | 20240104 | 192900 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 85 | 20240104 | 192800 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 86 | 20240104 | 192700 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 87 | 20240104 | 192600 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 88 | 20240104 | 192500 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 89 | 20240104 | 192400 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 90 | 20240104 | 192300 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 91 | 20240104 | 192200 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 92 | 20240104 | 192100 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 15225 |
| 93 | 20240104 | 192000 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 94 | 20240104 | 191900 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 95 | 20240104 | 191800 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 96 | 20240104 | 191700 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 97 | 20240104 | 191600 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 98 | 20240104 | 191500 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 99 | 20240104 | 191400 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 100 | 20240104 | 191300 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 101 | 20240104 | 191200 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 102 | 20240104 | 191100 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 103 | 20240104 | 191000 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 104 | 20240104 | 190900 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 105 | 20240104 | 190800 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 106 | 20240104 | 190700 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 107 | 20240104 | 190600 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 108 | 20240104 | 190500 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 109 | 20240104 | 190400 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 110 | 20240104 | 190300 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 111 | 20240104 | 190200 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 112 | 20240104 | 190100 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 113 | 20240104 | 190000 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 114 | 20240104 | 185900 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 115 | 20240104 | 185800 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 116 | 20240104 | 185700 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 117 | 20240104 | 185600 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 118 | 20240104 | 185500 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 119 | 20240104 | 185400 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 120 | 20240104 | 185300 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 121 | 20240104 | 185200 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 122 | 20240104 | 185100 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 15225 |
| 123 | 20240104 | 185000 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 124 | 20240104 | 184900 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 125 | 20240104 | 184800 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 126 | 20240104 | 184700 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 127 | 20240104 | 184600 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 128 | 20240104 | 184500 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 129 | 20240104 | 184400 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 130 | 20240104 | 184300 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 131 | 20240104 | 184200 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 132 | 20240104 | 184100 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 133 | 20240104 | 184000 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 134 | 20240104 | 183900 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 135 | 20240104 | 183800 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 136 | 20240104 | 183700 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 137 | 20240104 | 183600 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 138 | 20240104 | 183500 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 139 | 20240104 | 183400 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 140 | 20240104 | 183300 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 141 | 20240104 | 183200 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 142 | 20240104 | 183100 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 143 | 20240104 | 183000 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 144 | 20240104 | 182900 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 145 | 20240104 | 182800 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 146 | 20240104 | 182700 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 147 | 20240104 | 182600 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 148 | 20240104 | 182500 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 149 | 20240104 | 182400 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 150 | 20240104 | 182300 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 151 | 20240104 | 182200 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 152 | 20240104 | 182100 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 15225 |
| 153 | 20240104 | 182000 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 154 | 20240104 | 181900 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 155 | 20240104 | 181800 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 156 | 20240104 | 181700 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 157 | 20240104 | 181600 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 158 | 20240104 | 181500 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 159 | 20240104 | 181400 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 160 | 20240104 | 181300 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 161 | 20240104 | 181200 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 162 | 20240104 | 181100 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 163 | 20240104 | 181000 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 164 | 20240104 | 180900 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 165 | 20240104 | 180800 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 166 | 20240104 | 180700 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 167 | 20240104 | 180600 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 168 | 20240104 | 180500 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 169 | 20240104 | 180400 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 170 | 20240104 | 180300 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 171 | 20240104 | 180200 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 172 | 20240104 | 180100 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 173 | 20240104 | 180000 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 174 | 20240104 | 175900 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 175 | 20240104 | 175800 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 176 | 20240104 | 175700 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 177 | 20240104 | 175600 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 178 | 20240104 | 175500 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 179 | 20240104 | 175400 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 180 | 20240104 | 175300 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 181 | 20240104 | 175200 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 182 | 20240104 | 175100 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 15225 |
| 183 | 20240104 | 175000 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 184 | 20240104 | 174900 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 185 | 20240104 | 174800 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 186 | 20240104 | 174700 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 187 | 20240104 | 174600 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 188 | 20240104 | 174500 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 189 | 20240104 | 174400 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 190 | 20240104 | 174300 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 191 | 20240104 | 174200 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 192 | 20240104 | 174100 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 193 | 20240104 | 174000 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 194 | 20240104 | 173900 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 195 | 20240104 | 173800 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 196 | 20240104 | 173700 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 197 | 20240104 | 173600 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 198 | 20240104 | 173500 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 199 | 20240104 | 173400 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 200 | 20240104 | 173300 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 201 | 20240104 | 173200 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 202 | 20240104 | 173100 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 203 | 20240104 | 173000 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 204 | 20240104 | 172900 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 205 | 20240104 | 172800 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 206 | 20240104 | 172700 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 207 | 20240104 | 172600 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 208 | 20240104 | 172500 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 209 | 20240104 | 172400 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 210 | 20240104 | 172300 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 211 | 20240104 | 172200 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 212 | 20240104 | 172100 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 15225 |
| 213 | 20240104 | 172000 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 214 | 20240104 | 171900 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 215 | 20240104 | 171800 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 216 | 20240104 | 171700 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 217 | 20240104 | 171600 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 218 | 20240104 | 171500 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 219 | 20240104 | 171400 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 220 | 20240104 | 171300 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 221 | 20240104 | 171200 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 222 | 20240104 | 171100 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 223 | 20240104 | 171000 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 224 | 20240104 | 170900 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 225 | 20240104 | 170800 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 226 | 20240104 | 170700 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 227 | 20240104 | 170600 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 228 | 20240104 | 170500 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 229 | 20240104 | 170400 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 230 | 20240104 | 170300 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 231 | 20240104 | 170200 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 232 | 20240104 | 170100 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 233 | 20240104 | 170000 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 234 | 20240104 | 165900 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 235 | 20240104 | 165800 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 236 | 20240104 | 165700 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 237 | 20240104 | 165600 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 238 | 20240104 | 165500 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 239 | 20240104 | 165400 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 240 | 20240104 | 165300 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 241 | 20240104 | 165200 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 242 | 20240104 | 165100 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 15225 |
| 243 | 20240104 | 165000 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 244 | 20240104 | 164900 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 245 | 20240104 | 164800 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 246 | 20240104 | 164700 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 247 | 20240104 | 164600 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 248 | 20240104 | 164500 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 249 | 20240104 | 164400 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 250 | 20240104 | 164300 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 251 | 20240104 | 164200 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 252 | 20240104 | 164100 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 253 | 20240104 | 164000 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 254 | 20240104 | 163900 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 255 | 20240104 | 163800 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 256 | 20240104 | 163700 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 257 | 20240104 | 163600 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 258 | 20240104 | 163500 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 259 | 20240104 | 163400 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 260 | 20240104 | 163300 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 261 | 20240104 | 163200 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 262 | 20240104 | 163100 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 263 | 20240104 | 163000 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 264 | 20240104 | 162900 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 265 | 20240104 | 162800 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 266 | 20240104 | 162700 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 267 | 20240104 | 162600 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 268 | 20240104 | 162500 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 269 | 20240104 | 162400 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 270 | 20240104 | 162300 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 271 | 20240104 | 162200 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 272 | 20240104 | 162100 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 15225 |
| 273 | 20240104 | 162000 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 274 | 20240104 | 161900 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 275 | 20240104 | 161800 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 276 | 20240104 | 161700 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 277 | 20240104 | 161600 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 278 | 20240104 | 161500 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 279 | 20240104 | 161400 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 280 | 20240104 | 161300 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 281 | 20240104 | 161200 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 282 | 20240104 | 161100 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 283 | 20240104 | 161000 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 284 | 20240104 | 160900 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 285 | 20240104 | 160800 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 286 | 20240104 | 160700 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 287 | 20240104 | 160600 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 288 | 20240104 | 160500 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 289 | 20240104 | 160400 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 290 | 20240104 | 160300 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 291 | 20240104 | 160200 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 292 | 20240104 | 160100 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 293 | 20240104 | 160000 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 294 | 20240104 | 155900 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 295 | 20240104 | 155800 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 296 | 20240104 | 155700 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 297 | 20240104 | 155600 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 298 | 20240104 | 155500 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 299 | 20240104 | 155400 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 300 | 20240104 | 155300 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 301 | 20240104 | 155200 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 302 | 20240104 | 155100 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 15225 |
| 303 | 20240104 | 155000 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 304 | 20240104 | 154900 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 305 | 20240104 | 154800 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 306 | 20240104 | 154700 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 307 | 20240104 | 154600 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 308 | 20240104 | 154500 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 309 | 20240104 | 154400 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 310 | 20240104 | 154300 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 311 | 20240104 | 154200 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 312 | 20240104 | 154100 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 313 | 20240104 | 154000 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 314 | 20240104 | 153900 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 315 | 20240104 | 153800 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 316 | 20240104 | 153700 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 317 | 20240104 | 153600 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 318 | 20240104 | 153500 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 319 | 20240104 | 153400 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 320 | 20240104 | 153300 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 321 | 20240104 | 153200 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 322 | 20240104 | 153100 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 323 | 20240104 | 153000 | 12979319700 | 46000 | 46000 | 46000 | 46000 | 15225 |
| 324 | 20240104 | 152900 | 12278969700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 325 | 20240104 | 152800 | 12278969700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 326 | 20240104 | 152700 | 12278969700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 327 | 20240104 | 152600 | 12278969700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 328 | 20240104 | 152500 | 12278969700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 329 | 20240104 | 152400 | 12278969700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 330 | 20240104 | 152300 | 12278969700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 331 | 20240104 | 152200 | 12278969700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 332 | 20240104 | 152100 | 12278969700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 333 | 20240104 | 152000 | 12278969700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 334 | 20240104 | 151900 | 12278969700 | 46000 | 45950 | 46000 | 45950 | 274 |
| 335 | 20240104 | 151800 | 12266373150 | 46000 | 45950 | 46000 | 45950 | 88 |
| 336 | 20240104 | 151700 | 12262329300 | 45950 | 46000 | 46050 | 45950 | 1917 |
| 337 | 20240104 | 151600 | 12174167400 | 45950 | 46000 | 46000 | 45950 | 405 |
| 338 | 20240104 | 151500 | 12155550700 | 46000 | 46000 | 46000 | 45950 | 221 |
| 339 | 20240104 | 151400 | 12145388300 | 46000 | 46000 | 46000 | 45950 | 611 |
| 340 | 20240104 | 151300 | 12117288650 | 45950 | 46000 | 46000 | 45950 | 530 |
| 341 | 20240104 | 151200 | 12092928600 | 45950 | 45950 | 46000 | 45950 | 173 |
| 342 | 20240104 | 151100 | 12084974450 | 45950 | 45950 | 46000 | 45950 | 120 |
| 343 | 20240104 | 151000 | 12079456100 | 45950 | 45900 | 46000 | 45900 | 805 |
| 344 | 20240104 | 150900 | 12042465350 | 45950 | 45900 | 45950 | 45900 | 632 |
| 345 | 20240104 | 150800 | 12013456100 | 45950 | 45850 | 45950 | 45850 | 443 |
| 346 | 20240104 | 150700 | 11993122250 | 45900 | 45850 | 45900 | 45850 | 266 |
| 347 | 20240104 | 150600 | 11980926050 | 45850 | 45900 | 45900 | 45850 | 132 |
| 348 | 20240104 | 150500 | 11974873650 | 45800 | 45850 | 45850 | 45800 | 383 |
| 349 | 20240104 | 150400 | 11957319450 | 45850 | 45800 | 45850 | 45800 | 214 |
| 350 | 20240104 | 150300 | 11947510650 | 45800 | 45800 | 45900 | 45800 | 378 |
| 351 | 20240104 | 150200 | 11930185550 | 45800 | 45800 | 45850 | 45800 | 542 |
| 352 | 20240104 | 150100 | 11905361550 | 45800 | 45800 | 45800 | 45750 | 373 |
| 353 | 20240104 | 150000 | 11888278800 | 45800 | 45800 | 45850 | 45750 | 1322 |
| 354 | 20240104 | 145900 | 11827755550 | 45800 | 45900 | 45950 | 45800 | 642 |
| 355 | 20240104 | 145800 | 11798280050 | 45950 | 45750 | 45950 | 45750 | 930 |
| 356 | 20240104 | 145700 | 11755655250 | 45750 | 45850 | 45850 | 45750 | 772 |
| 357 | 20240104 | 145600 | 11720295900 | 45850 | 45800 | 45850 | 45750 | 386 |
| 358 | 20240104 | 145500 | 11702613900 | 45750 | 45800 | 45850 | 45750 | 1078 |
| 359 | 20240104 | 145400 | 11653269350 | 45800 | 45900 | 45900 | 45800 | 395 |
| 360 | 20240104 | 145300 | 11635172950 | 45850 | 45850 | 45950 | 45850 | 408 |
| 361 | 20240104 | 145200 | 11616449450 | 45900 | 45800 | 45900 | 45800 | 352 |
| 362 | 20240104 | 145100 | 11600313900 | 45800 | 45850 | 45900 | 45750 | 974 |
| 363 | 20240104 | 145000 | 11555720500 | 45750 | 45800 | 45850 | 45750 | 495 |
| 364 | 20240104 | 144900 | 11533057350 | 45800 | 45850 | 45850 | 45800 | 681 |
| 365 | 20240104 | 144800 | 11501840200 | 45800 | 45800 | 45900 | 45800 | 828 |
| 366 | 20240104 | 144700 | 11463869300 | 45800 | 45800 | 45850 | 45750 | 890 |
| 367 | 20240104 | 144600 | 11423135250 | 45800 | 45800 | 45850 | 45750 | 228 |
| 368 | 20240104 | 144500 | 11412696250 | 45800 | 45850 | 45850 | 45800 | 752 |
| 369 | 20240104 | 144400 | 11378245650 | 45850 | 45850 | 45850 | 45800 | 1558 |
| 370 | 20240104 | 144300 | 11306847200 | 45850 | 45850 | 45900 | 45850 | 507 |
| 371 | 20240104 | 144200 | 11283601200 | 45900 | 45900 | 45950 | 45850 | 284 |
| 372 | 20240104 | 144100 | 11270567200 | 45900 | 45900 | 45900 | 45850 | 786 |
| 373 | 20240104 | 144000 | 11234514800 | 45900 | 45850 | 45900 | 45850 | 682 |
| 374 | 20240104 | 143900 | 11203239400 | 45850 | 45900 | 45900 | 45800 | 242 |
| 375 | 20240104 | 143800 | 11192147550 | 45850 | 45850 | 45950 | 45800 | 1250 |
| 376 | 20240104 | 143700 | 11134824100 | 45800 | 45850 | 45850 | 45800 | 1700 |
| 377 | 20240104 | 143600 | 11056894400 | 45850 | 45800 | 45900 | 45800 | 968 |
| 378 | 20240104 | 143500 | 11012541350 | 45800 | 45850 | 45850 | 45800 | 79 |
| 379 | 20240104 | 143400 | 11008922300 | 45800 | 45900 | 45900 | 45800 | 1065 |
| 380 | 20240104 | 143300 | 10960100150 | 45900 | 45900 | 45950 | 45900 | 230 |
| 381 | 20240104 | 143200 | 10949543000 | 45900 | 45850 | 45950 | 45850 | 607 |
| 382 | 20240104 | 143100 | 10921692500 | 45850 | 45950 | 45950 | 45800 | 1494 |
| 383 | 20240104 | 143000 | 10853212900 | 45900 | 45850 | 45950 | 45800 | 548 |
| 384 | 20240104 | 142900 | 10828086600 | 45800 | 45800 | 45850 | 45800 | 719 |
| 385 | 20240104 | 142800 | 10795153200 | 45850 | 45800 | 45900 | 45800 | 2411 |
| 386 | 20240104 | 142700 | 10684667700 | 45800 | 45800 | 45900 | 45800 | 862 |
| 387 | 20240104 | 142600 | 10645148400 | 45800 | 45850 | 45850 | 45800 | 379 |
| 388 | 20240104 | 142500 | 10627778550 | 45800 | 45900 | 45900 | 45800 | 899 |
| 389 | 20240104 | 142400 | 10586553650 | 45850 | 45900 | 45950 | 45850 | 320 |
| 390 | 20240104 | 142300 | 10571870000 | 45950 | 45900 | 45950 | 45900 | 1015 |
| 391 | 20240104 | 142200 | 10525276200 | 45950 | 45900 | 45950 | 45900 | 101 |
| 392 | 20240104 | 142100 | 10520639550 | 45900 | 45800 | 45900 | 45800 | 1291 |
| 393 | 20240104 | 142000 | 10461490400 | 45850 | 45850 | 45850 | 45800 | 123 |
| 394 | 20240104 | 141900 | 10455855600 | 45800 | 45850 | 45850 | 45800 | 480 |
| 395 | 20240104 | 141800 | 10433848500 | 45850 | 45850 | 45900 | 45850 | 843 |
| 396 | 20240104 | 141700 | 10395196700 | 45850 | 45850 | 45900 | 45850 | 181 |
| 397 | 20240104 | 141600 | 10386897700 | 45850 | 45900 | 45950 | 45850 | 651 |
| 398 | 20240104 | 141500 | 10357044250 | 45900 | 45850 | 45900 | 45850 | 751 |
| 399 | 20240104 | 141400 | 10322597050 | 45850 | 45850 | 45900 | 45850 | 723 |
| 400 | 20240104 | 141300 | 10289447400 | 45900 | 45900 | 45950 | 45850 | 283 |
| 401 | 20240104 | 141200 | 10276455650 | 45900 | 45950 | 45950 | 45850 | 1166 |
| 402 | 20240104 | 141100 | 10222932900 | 45950 | 46000 | 46000 | 45900 | 300 |
| 403 | 20240104 | 141000 | 10209150900 | 46000 | 45950 | 46000 | 45900 | 2099 |
| 404 | 20240104 | 140900 | 10112657300 | 45950 | 45900 | 46000 | 45850 | 739 |
| 405 | 20240104 | 140800 | 10078706250 | 45900 | 45900 | 45950 | 45900 | 1153 |
| 406 | 20240104 | 140700 | 10025782200 | 45950 | 45900 | 45950 | 45850 | 928 |
| 407 | 20240104 | 140600 | 9983188800 | 45850 | 45850 | 45900 | 45850 | 733 |
| 408 | 20240104 | 140500 | 9949580650 | 45850 | 45900 | 45900 | 45850 | 571 |
| 409 | 20240104 | 140400 | 9923397300 | 45900 | 45850 | 45900 | 45850 | 122 |
| 410 | 20240104 | 140300 | 9917801100 | 45900 | 45900 | 45950 | 45900 | 437 |
| 411 | 20240104 | 140200 | 9897741900 | 45900 | 45850 | 45950 | 45850 | 769 |
| 412 | 20240104 | 140100 | 9862454800 | 45850 | 45850 | 45900 | 45850 | 1283 |
| 413 | 20240104 | 140000 | 9803626300 | 45850 | 45850 | 45900 | 45850 | 163 |
| 414 | 20240104 | 135900 | 9796152600 | 45850 | 45900 | 46000 | 45850 | 1134 |
| 415 | 20240104 | 135800 | 9744084950 | 45900 | 45900 | 45950 | 45850 | 536 |
| 416 | 20240104 | 135700 | 9719492900 | 45850 | 45950 | 45950 | 45850 | 1165 |
| 417 | 20240104 | 135600 | 9666020500 | 45900 | 45900 | 46000 | 45900 | 179 |
| 418 | 20240104 | 135500 | 9657800900 | 45900 | 45900 | 46000 | 45850 | 1279 |
| 419 | 20240104 | 135400 | 9599066950 | 45950 | 45950 | 45950 | 45900 | 605 |
| 420 | 20240104 | 135300 | 9571273850 | 45900 | 45950 | 45950 | 45900 | 1458 |
| 421 | 20240104 | 135200 | 9504337700 | 45950 | 46000 | 46050 | 45900 | 682 |
| 422 | 20240104 | 135100 | 9472991700 | 46000 | 45950 | 46000 | 45950 | 333 |
| 423 | 20240104 | 135000 | 9457675650 | 46000 | 46000 | 46050 | 45950 | 905 |
| 424 | 20240104 | 134900 | 9416080800 | 45950 | 46000 | 46000 | 45950 | 381 |
| 425 | 20240104 | 134800 | 9398555950 | 46000 | 46000 | 46000 | 45950 | 864 |
| 426 | 20240104 | 134700 | 9358852450 | 46000 | 46000 | 46000 | 45950 | 285 |
| 427 | 20240104 | 134600 | 9345743900 | 46050 | 46000 | 46050 | 46000 | 773 |
| 428 | 20240104 | 134500 | 9310185400 | 46050 | 45950 | 46050 | 45950 | 354 |
| 429 | 20240104 | 134400 | 9293900950 | 46000 | 46050 | 46050 | 45950 | 778 |
| 430 | 20240104 | 134300 | 9258108250 | 46050 | 45900 | 46050 | 45850 | 1100 |
| 431 | 20240104 | 134200 | 9207562300 | 45850 | 45950 | 45950 | 45850 | 818 |
| 432 | 20240104 | 134100 | 9170015700 | 45950 | 45950 | 45950 | 45900 | 237 |
| 433 | 20240104 | 134000 | 9159131600 | 45950 | 45900 | 45950 | 45900 | 796 |
| 434 | 20240104 | 133900 | 9122589350 | 45900 | 45950 | 46000 | 45900 | 513 |
| 435 | 20240104 | 133800 | 9099033350 | 45950 | 45950 | 46000 | 45950 | 176 |
| 436 | 20240104 | 133700 | 9090946050 | 46000 | 45900 | 46050 | 45900 | 793 |
| 437 | 20240104 | 133600 | 9054488850 | 45900 | 45900 | 45950 | 45900 | 550 |
| 438 | 20240104 | 133500 | 9029243650 | 45950 | 46000 | 46000 | 45900 | 791 |
| 439 | 20240104 | 133400 | 8992926350 | 45950 | 45900 | 45950 | 45850 | 383 |
| 440 | 20240104 | 133300 | 8975338400 | 45900 | 45900 | 45950 | 45850 | 1040 |
| 441 | 20240104 | 133200 | 8927602400 | 45900 | 45900 | 45950 | 45900 | 475 |
| 442 | 20240104 | 133100 | 8905799800 | 45900 | 45900 | 45950 | 45900 | 664 |
| 443 | 20240104 | 133000 | 8875322050 | 45950 | 45950 | 45950 | 45900 | 273 |
| 444 | 20240104 | 132900 | 8862786050 | 45950 | 45950 | 46000 | 45900 | 1105 |
| 445 | 20240104 | 132800 | 8812059000 | 45950 | 45950 | 46000 | 45900 | 297 |
| 446 | 20240104 | 132700 | 8798418100 | 45950 | 45950 | 46000 | 45900 | 634 |
| 447 | 20240104 | 132600 | 8769313200 | 45950 | 45850 | 46100 | 45850 | 2008 |
| 448 | 20240104 | 132500 | 8677147700 | 45850 | 45900 | 45900 | 45850 | 239 |
| 449 | 20240104 | 132400 | 8666188800 | 45900 | 45900 | 45950 | 45850 | 252 |
| 450 | 20240104 | 132300 | 8654623650 | 45900 | 45900 | 45950 | 45900 | 297 |
| 451 | 20240104 | 132200 | 8640991250 | 45900 | 45900 | 46000 | 45900 | 868 |
| 452 | 20240104 | 132100 | 8601142100 | 45900 | 45950 | 45950 | 45850 | 381 |
| 453 | 20240104 | 132000 | 8583662650 | 45950 | 45900 | 45950 | 45900 | 628 |
| 454 | 20240104 | 131900 | 8554837350 | 45950 | 45950 | 46000 | 45900 | 513 |
| 455 | 20240104 | 131800 | 8531270500 | 45950 | 46000 | 46000 | 45950 | 713 |
| 456 | 20240104 | 131700 | 8498507150 | 46000 | 46050 | 46050 | 45950 | 745 |
| 457 | 20240104 | 131600 | 8464226800 | 46000 | 46050 | 46050 | 45950 | 1140 |
| 458 | 20240104 | 131500 | 8411799500 | 45950 | 46000 | 46050 | 45950 | 306 |
| 459 | 20240104 | 131400 | 8397731200 | 46000 | 45900 | 46000 | 45850 | 2071 |
| 460 | 20240104 | 131300 | 8302618100 | 45900 | 45950 | 45950 | 45900 | 333 |
| 461 | 20240104 | 131200 | 8287331900 | 45950 | 46050 | 46050 | 45900 | 1018 |
| 462 | 20240104 | 131100 | 8240550750 | 46050 | 46000 | 46050 | 46000 | 200 |
| 463 | 20240104 | 131000 | 8231349250 | 46050 | 45950 | 46100 | 45900 | 1321 |
| 464 | 20240104 | 130900 | 8170617350 | 45900 | 45950 | 45950 | 45900 | 862 |
| 465 | 20240104 | 130800 | 8131043100 | 45900 | 45900 | 45950 | 45900 | 692 |
| 466 | 20240104 | 130700 | 8099258800 | 45900 | 45900 | 45950 | 45900 | 638 |
| 467 | 20240104 | 130600 | 8069952750 | 45900 | 45950 | 45950 | 45900 | 514 |
| 468 | 20240104 | 130500 | 8046349200 | 45950 | 46050 | 46050 | 45950 | 153 |
| 469 | 20240104 | 130400 | 8039310600 | 46100 | 45900 | 46100 | 45900 | 1786 |
| 470 | 20240104 | 130300 | 7957205400 | 45900 | 46000 | 46000 | 45900 | 789 |
| 471 | 20240104 | 130200 | 7920965600 | 46000 | 46000 | 46000 | 46000 | 104 |
| 472 | 20240104 | 130100 | 7916181600 | 46050 | 45950 | 46050 | 45900 | 1407 |
| 473 | 20240104 | 130000 | 7851508000 | 45950 | 46000 | 46000 | 45950 | 617 |
| 474 | 20240104 | 125900 | 7823156800 | 45950 | 46000 | 46000 | 45950 | 780 |
| 475 | 20240104 | 125800 | 7787292950 | 46000 | 46000 | 46050 | 46000 | 138 |
| 476 | 20240104 | 125700 | 7780944900 | 46000 | 46050 | 46050 | 46000 | 744 |
| 477 | 20240104 | 125600 | 7746695200 | 46050 | 46050 | 46100 | 46050 | 870 |
| 478 | 20240104 | 125500 | 7706631650 | 46100 | 46100 | 46100 | 46050 | 372 |
| 479 | 20240104 | 125400 | 7689484600 | 46100 | 46100 | 46100 | 46050 | 807 |
| 480 | 20240104 | 125300 | 7652282200 | 46100 | 46150 | 46150 | 46050 | 428 |
| 481 | 20240104 | 125200 | 7632547200 | 46100 | 46150 | 46200 | 46100 | 842 |
| 482 | 20240104 | 125100 | 7593664250 | 46150 | 46150 | 46200 | 46150 | 627 |
| 483 | 20240104 | 125000 | 7564728150 | 46150 | 46100 | 46200 | 46100 | 779 |
| 484 | 20240104 | 124900 | 7528777200 | 46150 | 46150 | 46150 | 46100 | 170 |
| 485 | 20240104 | 124800 | 7520939900 | 46100 | 46100 | 46150 | 46100 | 396 |
| 486 | 20240104 | 124700 | 7502684100 | 46100 | 46200 | 46250 | 46100 | 266 |
| 487 | 20240104 | 124600 | 7490411300 | 46200 | 46100 | 46200 | 46100 | 828 |
| 488 | 20240104 | 124500 | 7452222450 | 46100 | 46100 | 46100 | 46100 | 187 |
| 489 | 20240104 | 124400 | 7443601750 | 46100 | 46250 | 46250 | 46100 | 296 |
| 490 | 20240104 | 124300 | 7429938800 | 46200 | 46150 | 46250 | 46150 | 449 |
| 491 | 20240104 | 124200 | 7409199950 | 46100 | 46150 | 46200 | 46050 | 676 |
| 492 | 20240104 | 124100 | 7378019400 | 46050 | 46200 | 46200 | 46050 | 292 |
| 493 | 20240104 | 124000 | 7364545450 | 46200 | 46300 | 46300 | 46200 | 659 |
| 494 | 20240104 | 123900 | 7334067950 | 46300 | 46250 | 46300 | 46200 | 529 |
| 495 | 20240104 | 123800 | 7309603400 | 46300 | 46250 | 46300 | 46250 | 72 |
| 496 | 20240104 | 123700 | 7306273350 | 46200 | 46150 | 46200 | 46100 | 766 |
| 497 | 20240104 | 123600 | 7270927300 | 46150 | 46200 | 46200 | 46150 | 258 |
| 498 | 20240104 | 123500 | 7259011250 | 46200 | 46200 | 46200 | 46100 | 277 |
| 499 | 20240104 | 123400 | 7246220300 | 46200 | 46200 | 46300 | 46100 | 1088 |
| 500 | 20240104 | 123300 | 7195898200 | 46200 | 46150 | 46200 | 46100 | 386 |
| 501 | 20240104 | 123200 | 7178086350 | 46150 | 46150 | 46150 | 46100 | 284 |
| 502 | 20240104 | 123100 | 7164985850 | 46150 | 46200 | 46200 | 46150 | 443 |
| 503 | 20240104 | 123000 | 7144534000 | 46200 | 46100 | 46250 | 46100 | 996 |
| 504 | 20240104 | 122900 | 7098518050 | 46150 | 46050 | 46150 | 46050 | 567 |
| 505 | 20240104 | 122800 | 7072377500 | 46050 | 46050 | 46050 | 46000 | 405 |
| 506 | 20240104 | 122700 | 7053745650 | 46050 | 46100 | 46150 | 46050 | 369 |
| 507 | 20240104 | 122600 | 7036744400 | 46100 | 46050 | 46100 | 46000 | 357 |
| 508 | 20240104 | 122500 | 7020296200 | 46100 | 46100 | 46100 | 46000 | 189 |
| 509 | 20240104 | 122400 | 7011594400 | 46100 | 46100 | 46150 | 46000 | 856 |
| 510 | 20240104 | 122300 | 6972150350 | 46050 | 46050 | 46100 | 46050 | 427 |
| 511 | 20240104 | 122200 | 6952472250 | 46050 | 46100 | 46100 | 46000 | 339 |
| 512 | 20240104 | 122100 | 6936863000 | 46150 | 46100 | 46150 | 46000 | 566 |
| 513 | 20240104 | 122000 | 6910800850 | 46100 | 46100 | 46100 | 46000 | 442 |
| 514 | 20240104 | 121900 | 6890436050 | 46100 | 46100 | 46150 | 46000 | 416 |
| 515 | 20240104 | 121800 | 6871271700 | 46100 | 46100 | 46200 | 46100 | 203 |
| 516 | 20240104 | 121700 | 6861913150 | 46100 | 46150 | 46150 | 46050 | 528 |
| 517 | 20240104 | 121600 | 6837572900 | 46200 | 46050 | 46200 | 46050 | 203 |
| 518 | 20240104 | 121500 | 6828205900 | 46050 | 46050 | 46050 | 46050 | 200 |
| 519 | 20240104 | 121400 | 6818995900 | 46150 | 46100 | 46150 | 46100 | 410 |
| 520 | 20240104 | 121300 | 6800088850 | 46100 | 46100 | 46150 | 46050 | 471 |
| 521 | 20240104 | 121200 | 6778373150 | 46100 | 46100 | 46200 | 46100 | 258 |
| 522 | 20240104 | 121100 | 6766467600 | 46100 | 46150 | 46150 | 46050 | 308 |
| 523 | 20240104 | 121000 | 6752280700 | 46200 | 46050 | 46200 | 46050 | 775 |
| 524 | 20240104 | 120900 | 6716550050 | 46050 | 46050 | 46050 | 46050 | 37 |
| 525 | 20240104 | 120800 | 6714846200 | 46050 | 46050 | 46100 | 46050 | 487 |
| 526 | 20240104 | 120700 | 6692419800 | 46050 | 46050 | 46050 | 46000 | 114 |
| 527 | 20240104 | 120600 | 6687174050 | 46000 | 46050 | 46150 | 46000 | 563 |
| 528 | 20240104 | 120500 | 6661263750 | 46100 | 46200 | 46250 | 46050 | 600 |
| 529 | 20240104 | 120400 | 6633626650 | 46100 | 46050 | 46100 | 46050 | 408 |
| 530 | 20240104 | 120300 | 6614832050 | 46050 | 46100 | 46100 | 46050 | 452 |
| 531 | 20240104 | 120200 | 6594017250 | 46100 | 46100 | 46100 | 46050 | 157 |
| 532 | 20240104 | 120100 | 6586782300 | 46050 | 46150 | 46200 | 46050 | 505 |
| 533 | 20240104 | 120000 | 6563500750 | 46150 | 46200 | 46200 | 46100 | 388 |
| 534 | 20240104 | 115900 | 6545594850 | 46150 | 46200 | 46200 | 46150 | 405 |
| 535 | 20240104 | 115800 | 6526903900 | 46200 | 46100 | 46200 | 46100 | 328 |
| 536 | 20240104 | 115700 | 6511776150 | 46150 | 46150 | 46150 | 46100 | 251 |
| 537 | 20240104 | 115600 | 6500204050 | 46200 | 46150 | 46200 | 46100 | 236 |
| 538 | 20240104 | 115500 | 6489315600 | 46150 | 46100 | 46250 | 46000 | 1522 |
| 539 | 20240104 | 115400 | 6419067400 | 46100 | 46100 | 46150 | 46100 | 58 |
| 540 | 20240104 | 115300 | 6416393500 | 46100 | 46050 | 46150 | 46050 | 420 |
| 541 | 20240104 | 115200 | 6397021750 | 46100 | 46150 | 46150 | 46000 | 746 |
| 542 | 20240104 | 115100 | 6362637800 | 46100 | 46050 | 46100 | 45950 | 995 |
| 543 | 20240104 | 115000 | 6316787400 | 46100 | 46050 | 46100 | 45950 | 283 |
| 544 | 20240104 | 114900 | 6303762100 | 46000 | 46050 | 46050 | 46000 | 197 |
| 545 | 20240104 | 114800 | 6294698300 | 46050 | 46100 | 46100 | 46000 | 723 |
| 546 | 20240104 | 114700 | 6261412800 | 46100 | 46050 | 46100 | 46050 | 65 |
| 547 | 20240104 | 114600 | 6258419450 | 46050 | 46050 | 46050 | 46050 | 275 |
| 548 | 20240104 | 114500 | 6245755700 | 46050 | 46100 | 46100 | 46050 | 476 |
| 549 | 20240104 | 114400 | 6223829100 | 46100 | 46100 | 46150 | 46050 | 476 |
| 550 | 20240104 | 114300 | 6201896750 | 46100 | 46100 | 46150 | 46050 | 217 |
| 551 | 20240104 | 114200 | 6191893100 | 46100 | 46000 | 46150 | 46000 | 1803 |
| 552 | 20240104 | 114100 | 6108900900 | 45950 | 46150 | 46150 | 45950 | 973 |
| 553 | 20240104 | 114000 | 6064108750 | 46100 | 45950 | 46150 | 45950 | 1001 |
| 554 | 20240104 | 113900 | 6018013200 | 45950 | 46000 | 46050 | 45950 | 901 |
| 555 | 20240104 | 113800 | 5976584550 | 46050 | 46000 | 46100 | 46000 | 605 |
| 556 | 20240104 | 113700 | 5948738600 | 46050 | 46050 | 46100 | 46000 | 434 |
| 557 | 20240104 | 113600 | 5928759400 | 46050 | 46000 | 46150 | 46000 | 221 |
| 558 | 20240104 | 113500 | 5918572350 | 46100 | 46000 | 46100 | 45950 | 658 |
| 559 | 20240104 | 113400 | 5888306300 | 46000 | 46050 | 46050 | 46000 | 302 |
| 560 | 20240104 | 113300 | 5874406450 | 46000 | 46000 | 46000 | 45950 | 225 |
| 561 | 20240104 | 113200 | 5864062850 | 46050 | 46100 | 46100 | 46000 | 461 |
| 562 | 20240104 | 113100 | 5842850550 | 46050 | 46150 | 46150 | 46000 | 290 |
| 563 | 20240104 | 113000 | 5829503300 | 46050 | 46100 | 46100 | 46000 | 627 |
| 564 | 20240104 | 112900 | 5800641850 | 46000 | 45950 | 46150 | 45950 | 1188 |
| 565 | 20240104 | 112800 | 5745931700 | 45950 | 46000 | 46000 | 45900 | 627 |
| 566 | 20240104 | 112700 | 5717108400 | 46000 | 46000 | 46050 | 45950 | 346 |
| 567 | 20240104 | 112600 | 5701202600 | 46000 | 46000 | 46050 | 45950 | 422 |
| 568 | 20240104 | 112500 | 5681802000 | 46000 | 46000 | 46050 | 46000 | 382 |
| 569 | 20240104 | 112400 | 5664229000 | 46000 | 46050 | 46050 | 45950 | 418 |
| 570 | 20240104 | 112300 | 5644988650 | 45950 | 46000 | 46050 | 45950 | 584 |
| 571 | 20240104 | 112200 | 5618131100 | 46050 | 46050 | 46100 | 46000 | 693 |
| 572 | 20240104 | 112100 | 5586226900 | 46050 | 46000 | 46150 | 46000 | 963 |
| 573 | 20240104 | 112000 | 5541840950 | 46000 | 46000 | 46050 | 46000 | 125 |
| 574 | 20240104 | 111900 | 5536090850 | 46000 | 46050 | 46100 | 46000 | 607 |
| 575 | 20240104 | 111800 | 5508144300 | 46050 | 46050 | 46100 | 46050 | 43 |
| 576 | 20240104 | 111700 | 5506164000 | 46100 | 46100 | 46150 | 46050 | 365 |
| 577 | 20240104 | 111600 | 5489347150 | 46100 | 46050 | 46150 | 46000 | 643 |
| 578 | 20240104 | 111500 | 5459717900 | 46100 | 46050 | 46100 | 46000 | 1337 |
| 579 | 20240104 | 111400 | 5398174300 | 46100 | 46150 | 46150 | 46050 | 1201 |
| 580 | 20240104 | 111300 | 5342838350 | 46050 | 46150 | 46200 | 46050 | 1751 |
| 581 | 20240104 | 111200 | 5262087800 | 46150 | 46050 | 46200 | 46000 | 1368 |
| 582 | 20240104 | 111100 | 5198987450 | 46000 | 46000 | 46050 | 46000 | 71 |
| 583 | 20240104 | 111000 | 5195720250 | 46000 | 46050 | 46100 | 46000 | 565 |
| 584 | 20240104 | 110900 | 5169709200 | 46050 | 46100 | 46100 | 46050 | 692 |
| 585 | 20240104 | 110800 | 5137841650 | 46100 | 46100 | 46150 | 46050 | 301 |
| 586 | 20240104 | 110700 | 5123975850 | 46050 | 46150 | 46150 | 46050 | 403 |
| 587 | 20240104 | 110600 | 5105401400 | 46100 | 46100 | 46150 | 46100 | 545 |
| 588 | 20240104 | 110500 | 5080276850 | 46100 | 46150 | 46150 | 46100 | 231 |
| 589 | 20240104 | 110400 | 5069622300 | 46200 | 46150 | 46200 | 46150 | 243 |
| 590 | 20240104 | 110300 | 5058407400 | 46200 | 46200 | 46200 | 46100 | 1605 |
| 591 | 20240104 | 110200 | 4984335700 | 46150 | 46150 | 46150 | 46100 | 386 |
| 592 | 20240104 | 110100 | 4966529200 | 46150 | 45950 | 46150 | 45950 | 766 |
| 593 | 20240104 | 110000 | 4931276800 | 46000 | 46000 | 46000 | 45950 | 301 |
| 594 | 20240104 | 105900 | 4917438150 | 46000 | 46050 | 46100 | 46000 | 317 |
| 595 | 20240104 | 105800 | 4902846950 | 46050 | 45950 | 46100 | 45950 | 2019 |
| 596 | 20240104 | 105700 | 4809961700 | 45950 | 45900 | 45950 | 45850 | 245 |
| 597 | 20240104 | 105600 | 4798708600 | 45900 | 45850 | 45900 | 45850 | 260 |
| 598 | 20240104 | 105500 | 4786785450 | 45850 | 45900 | 45900 | 45800 | 726 |
| 599 | 20240104 | 105400 | 4753496300 | 45950 | 45850 | 45950 | 45850 | 441 |
| 600 | 20240104 | 105300 | 4733267950 | 45800 | 45800 | 45850 | 45750 | 394 |
| 601 | 20240104 | 105200 | 4715223600 | 45800 | 45750 | 45850 | 45750 | 184 |
| 602 | 20240104 | 105100 | 4706792800 | 45750 | 45750 | 45800 | 45700 | 732 |
| 603 | 20240104 | 105000 | 4673281000 | 45700 | 45800 | 45800 | 45700 | 2293 |
| 604 | 20240104 | 104900 | 4568349550 | 45800 | 45800 | 45800 | 45800 | 177 |
| 605 | 20240104 | 104800 | 4560242950 | 45800 | 45850 | 45850 | 45800 | 89 |
| 606 | 20240104 | 104700 | 4556166550 | 45800 | 45900 | 45900 | 45800 | 613 |
| 607 | 20240104 | 104600 | 4528051700 | 45900 | 45950 | 46000 | 45900 | 425 |
| 608 | 20240104 | 104500 | 4508521950 | 45950 | 45950 | 45950 | 45900 | 336 |
| 609 | 20240104 | 104400 | 4493086200 | 45900 | 46000 | 46000 | 45900 | 912 |
| 610 | 20240104 | 104300 | 4451183350 | 45950 | 46000 | 46050 | 45950 | 3281 |
| 611 | 20240104 | 104200 | 4300257750 | 45950 | 45950 | 46000 | 45900 | 540 |
| 612 | 20240104 | 104100 | 4275445550 | 45950 | 45900 | 46000 | 45900 | 357 |
| 613 | 20240104 | 104000 | 4259041400 | 45900 | 45900 | 45950 | 45900 | 360 |
| 614 | 20240104 | 103900 | 4242517350 | 45900 | 45850 | 45950 | 45850 | 358 |
| 615 | 20240104 | 103800 | 4226088250 | 45900 | 45900 | 45950 | 45900 | 321 |
| 616 | 20240104 | 103700 | 4211343950 | 45950 | 45950 | 46000 | 45850 | 805 |
| 617 | 20240104 | 103600 | 4174382550 | 45950 | 45950 | 46000 | 45900 | 458 |
| 618 | 20240104 | 103500 | 4153337800 | 45900 | 45950 | 45950 | 45900 | 935 |
| 619 | 20240104 | 103400 | 4110375450 | 46000 | 45900 | 46000 | 45800 | 1850 |
| 620 | 20240104 | 103300 | 4025366650 | 45800 | 45800 | 45850 | 45750 | 360 |
| 621 | 20240104 | 103200 | 4008884150 | 45700 | 45750 | 45800 | 45700 | 310 |
| 622 | 20240104 | 103100 | 3994704400 | 45700 | 45650 | 45800 | 45650 | 130 |
| 623 | 20240104 | 103000 | 3988763800 | 45650 | 45700 | 45850 | 45650 | 694 |
| 624 | 20240104 | 102900 | 3957035450 | 45700 | 45700 | 45750 | 45700 | 236 |
| 625 | 20240104 | 102800 | 3946249500 | 45700 | 45650 | 45750 | 45650 | 762 |
| 626 | 20240104 | 102700 | 3911438300 | 45650 | 45650 | 45700 | 45600 | 1242 |
| 627 | 20240104 | 102600 | 3854731150 | 45700 | 45650 | 45700 | 45600 | 501 |
| 628 | 20240104 | 102500 | 3831861450 | 45700 | 45650 | 45700 | 45650 | 53 |
| 629 | 20240104 | 102400 | 3829441450 | 45650 | 45750 | 45750 | 45650 | 134 |
| 630 | 20240104 | 102300 | 3823323050 | 45800 | 45650 | 45800 | 45650 | 305 |
| 631 | 20240104 | 102200 | 3809393250 | 45650 | 45750 | 45800 | 45650 | 137 |
| 632 | 20240104 | 102100 | 3803137700 | 45700 | 45700 | 45800 | 45650 | 592 |
| 633 | 20240104 | 102000 | 3776078400 | 45650 | 45650 | 45750 | 45650 | 862 |
| 634 | 20240104 | 101900 | 3736689900 | 45650 | 45700 | 45700 | 45650 | 364 |
| 635 | 20240104 | 101800 | 3720066600 | 45850 | 45600 | 45850 | 45600 | 3072 |
| 636 | 20240104 | 101700 | 3579806250 | 45600 | 45700 | 45700 | 45600 | 5079 |
| 637 | 20240104 | 101600 | 3348033000 | 45700 | 45700 | 45700 | 45650 | 744 |
| 638 | 20240104 | 101500 | 3314038400 | 45750 | 45700 | 45750 | 45700 | 523 |
| 639 | 20240104 | 101400 | 3290137200 | 45700 | 45700 | 45700 | 45700 | 802 |
| 640 | 20240104 | 101300 | 3253485800 | 45700 | 45750 | 45800 | 45700 | 274 |
| 641 | 20240104 | 101200 | 3240956600 | 45700 | 45750 | 45750 | 45700 | 453 |
| 642 | 20240104 | 101100 | 3220238700 | 45750 | 45750 | 45800 | 45700 | 554 |
| 643 | 20240104 | 101000 | 3194910850 | 45750 | 45800 | 45800 | 45700 | 2280 |
| 644 | 20240104 | 100900 | 3090585500 | 45800 | 45900 | 45900 | 45800 | 1682 |
| 645 | 20240104 | 100800 | 3013453200 | 45900 | 45850 | 45950 | 45850 | 420 |
| 646 | 20240104 | 100700 | 2994189150 | 45900 | 45850 | 45900 | 45800 | 965 |
| 647 | 20240104 | 100600 | 2949944750 | 45850 | 45900 | 45950 | 45800 | 2014 |
| 648 | 20240104 | 100500 | 2857574400 | 45900 | 45950 | 45950 | 45900 | 103 |
| 649 | 20240104 | 100400 | 2852846650 | 45900 | 45950 | 45950 | 45900 | 486 |
| 650 | 20240104 | 100300 | 2830538200 | 45900 | 45950 | 45950 | 45900 | 459 |
| 651 | 20240104 | 100200 | 2809463600 | 45950 | 45950 | 46000 | 45950 | 934 |
| 652 | 20240104 | 100100 | 2766546200 | 45950 | 45950 | 46000 | 45950 | 566 |
| 653 | 20240104 | 100000 | 2740538350 | 45950 | 46000 | 46000 | 45950 | 56 |
| 654 | 20240104 | 095900 | 2737964550 | 45950 | 45950 | 46000 | 45950 | 62 |
| 655 | 20240104 | 095800 | 2735114000 | 45950 | 45950 | 46000 | 45950 | 353 |
| 656 | 20240104 | 095700 | 2718892800 | 45950 | 46000 | 46000 | 45950 | 913 |
| 657 | 20240104 | 095600 | 2676918900 | 46000 | 45950 | 46000 | 45950 | 814 |
| 658 | 20240104 | 095500 | 2639488400 | 46000 | 45950 | 46000 | 45950 | 185 |
| 659 | 20240104 | 095400 | 2630985450 | 45950 | 46000 | 46000 | 45950 | 310 |
| 660 | 20240104 | 095300 | 2616739300 | 45950 | 46000 | 46150 | 45950 | 694 |
| 661 | 20240104 | 095200 | 2584810900 | 46000 | 46000 | 46150 | 46000 | 620 |
| 662 | 20240104 | 095100 | 2556274950 | 46050 | 46000 | 46050 | 45950 | 216 |
| 663 | 20240104 | 095000 | 2546338900 | 45950 | 46000 | 46050 | 45950 | 600 |
| 664 | 20240104 | 094900 | 2518749850 | 46050 | 46000 | 46050 | 45950 | 551 |
| 665 | 20240104 | 094800 | 2493405000 | 46000 | 46050 | 46100 | 46000 | 420 |
| 666 | 20240104 | 094700 | 2474073950 | 46100 | 46100 | 46250 | 46050 | 789 |
| 667 | 20240104 | 094600 | 2437663700 | 46050 | 45950 | 46050 | 45950 | 1044 |
| 668 | 20240104 | 094500 | 2389631600 | 45900 | 45950 | 46050 | 45900 | 1223 |
| 669 | 20240104 | 094400 | 2333384900 | 45900 | 45900 | 45950 | 45850 | 487 |
| 670 | 20240104 | 094300 | 2311030450 | 45900 | 45900 | 45950 | 45800 | 1031 |
| 671 | 20240104 | 094200 | 2263742350 | 45900 | 45850 | 45900 | 45750 | 646 |
| 672 | 20240104 | 094100 | 2234141400 | 45800 | 45800 | 45850 | 45750 | 1037 |
| 673 | 20240104 | 094000 | 2186661500 | 45800 | 45800 | 45800 | 45750 | 1566 |
| 674 | 20240104 | 093900 | 2115000350 | 45800 | 45800 | 45900 | 45750 | 607 |
| 675 | 20240104 | 093800 | 2087196350 | 45800 | 45850 | 45900 | 45800 | 1235 |
| 676 | 20240104 | 093700 | 2030585600 | 45850 | 45800 | 45850 | 45800 | 879 |
| 677 | 20240104 | 093600 | 1990326850 | 45850 | 45850 | 45900 | 45800 | 1007 |
| 678 | 20240104 | 093500 | 1944164000 | 45850 | 45950 | 46000 | 45850 | 2854 |
| 679 | 20240104 | 093400 | 1813144650 | 45950 | 45950 | 46000 | 45950 | 359 |
| 680 | 20240104 | 093300 | 1796647750 | 45950 | 46000 | 46050 | 45950 | 1333 |
| 681 | 20240104 | 093200 | 1735352800 | 46000 | 46050 | 46050 | 46000 | 688 |
| 682 | 20240104 | 093100 | 1703699600 | 46050 | 46000 | 46150 | 46000 | 373 |
| 683 | 20240104 | 093000 | 1686527200 | 46000 | 46050 | 46150 | 46000 | 826 |
| 684 | 20240104 | 092900 | 1648467100 | 46050 | 46150 | 46150 | 46000 | 877 |
| 685 | 20240104 | 092800 | 1608069900 | 46050 | 46200 | 46200 | 46000 | 1934 |
| 686 | 20240104 | 092700 | 1519066050 | 46150 | 46000 | 46250 | 46000 | 634 |
| 687 | 20240104 | 092600 | 1489885750 | 46200 | 46000 | 46200 | 45950 | 884 |
| 688 | 20240104 | 092500 | 1449099650 | 46150 | 46200 | 46200 | 45950 | 354 |
| 689 | 20240104 | 092400 | 1432828500 | 45950 | 46250 | 46250 | 45950 | 2229 |
| 690 | 20240104 | 092300 | 1330207600 | 46050 | 46050 | 46250 | 46050 | 180 |
| 691 | 20240104 | 092200 | 1321913850 | 46000 | 46000 | 46200 | 45950 | 1916 |
| 692 | 20240104 | 092100 | 1233616550 | 45950 | 46100 | 46100 | 45950 | 395 |
| 693 | 20240104 | 092000 | 1215446400 | 46100 | 46100 | 46100 | 45950 | 69 |
| 694 | 20240104 | 091900 | 1212272650 | 46100 | 45950 | 46100 | 45900 | 565 |
| 695 | 20240104 | 091800 | 1186294000 | 45950 | 45900 | 46100 | 45850 | 1181 |
| 696 | 20240104 | 091700 | 1132032600 | 45950 | 45900 | 46100 | 45900 | 122 |
| 697 | 20240104 | 091600 | 1126425500 | 45900 | 46100 | 46100 | 45900 | 1577 |
| 698 | 20240104 | 091500 | 1053860700 | 46050 | 46100 | 46100 | 46050 | 664 |
| 699 | 20240104 | 091400 | 1023258600 | 46100 | 46300 | 46300 | 46100 | 484 |
| 700 | 20240104 | 091300 | 1000926200 | 46100 | 46100 | 46300 | 46100 | 332 |
| 701 | 20240104 | 091200 | 985611600 | 46100 | 46100 | 46300 | 46100 | 450 |
| 702 | 20240104 | 091100 | 964845050 | 46150 | 46400 | 46400 | 46100 | 2225 |
| 703 | 20240104 | 091000 | 862158350 | 46150 | 46200 | 46400 | 46150 | 1550 |
| 704 | 20240104 | 090900 | 790551500 | 46200 | 46150 | 46200 | 46150 | 64 |
| 705 | 20240104 | 090800 | 787597450 | 46150 | 46250 | 46250 | 46150 | 757 |
| 706 | 20240104 | 090700 | 752638900 | 46200 | 46200 | 46250 | 46200 | 537 |
| 707 | 20240104 | 090600 | 727819450 | 46250 | 46150 | 46400 | 46100 | 974 |
| 708 | 20240104 | 090500 | 682804300 | 46100 | 46050 | 46200 | 46000 | 1894 |
| 709 | 20240104 | 090400 | 595533950 | 46050 | 46050 | 46200 | 46050 | 1144 |
| 710 | 20240104 | 090300 | 542792250 | 46050 | 46050 | 46100 | 46000 | 1115 |
| 711 | 20240104 | 090200 | 491457950 | 46050 | 45950 | 46350 | 45800 | 1674 |
| 712 | 20240104 | 090100 | 414479700 | 45950 | 45750 | 45950 | 45600 | 2570 |
| 713 | 20240104 | 090000 | 296988100 | 45800 | 46200 | 46400 | 45650 | 6459 |