37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 212100 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 48828 |
| 3 | 20240102 | 212000 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 4 | 20240102 | 211900 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 5 | 20240102 | 211800 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 6 | 20240102 | 211700 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 7 | 20240102 | 211600 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 8 | 20240102 | 211500 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 9 | 20240102 | 211400 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 10 | 20240102 | 211300 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 11 | 20240102 | 211200 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 12 | 20240102 | 211100 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 13 | 20240102 | 211000 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 14 | 20240102 | 210900 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 15 | 20240102 | 210800 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 16 | 20240102 | 210700 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 17 | 20240102 | 210600 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 18 | 20240102 | 210500 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 19 | 20240102 | 210400 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 20 | 20240102 | 210300 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 21 | 20240102 | 210200 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 22 | 20240102 | 210100 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 23 | 20240102 | 210000 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 24 | 20240102 | 205900 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 25 | 20240102 | 205800 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 26 | 20240102 | 205700 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 27 | 20240102 | 205600 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 28 | 20240102 | 205500 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 29 | 20240102 | 205400 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 30 | 20240102 | 205300 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 31 | 20240102 | 205200 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 32 | 20240102 | 205100 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 48828 |
| 33 | 20240102 | 205000 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 34 | 20240102 | 204900 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 35 | 20240102 | 204800 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 36 | 20240102 | 204700 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 37 | 20240102 | 204600 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 38 | 20240102 | 204500 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 39 | 20240102 | 204400 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 40 | 20240102 | 204300 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 41 | 20240102 | 204200 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 42 | 20240102 | 204100 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 43 | 20240102 | 204000 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 44 | 20240102 | 203900 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 45 | 20240102 | 203800 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 46 | 20240102 | 203700 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 47 | 20240102 | 203600 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 48 | 20240102 | 203500 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 49 | 20240102 | 203400 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 50 | 20240102 | 203300 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 51 | 20240102 | 203200 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 52 | 20240102 | 203100 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 53 | 20240102 | 203000 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 54 | 20240102 | 202900 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 55 | 20240102 | 202800 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 56 | 20240102 | 202700 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 57 | 20240102 | 202600 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 58 | 20240102 | 202500 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 59 | 20240102 | 202400 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 60 | 20240102 | 202300 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 61 | 20240102 | 202200 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 62 | 20240102 | 202100 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 48828 |
| 63 | 20240102 | 202000 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 64 | 20240102 | 201900 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 65 | 20240102 | 201800 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 66 | 20240102 | 201700 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 67 | 20240102 | 201600 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 68 | 20240102 | 201500 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 69 | 20240102 | 201400 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 70 | 20240102 | 201300 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 71 | 20240102 | 201200 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 72 | 20240102 | 201100 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 73 | 20240102 | 201000 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 74 | 20240102 | 200900 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 75 | 20240102 | 200800 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 76 | 20240102 | 200700 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 77 | 20240102 | 200600 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 78 | 20240102 | 200500 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 79 | 20240102 | 200400 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 80 | 20240102 | 200300 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 81 | 20240102 | 200200 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 82 | 20240102 | 200100 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 83 | 20240102 | 200000 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 84 | 20240102 | 195900 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 85 | 20240102 | 195800 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 86 | 20240102 | 195700 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 87 | 20240102 | 195600 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 88 | 20240102 | 195500 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 89 | 20240102 | 195400 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 90 | 20240102 | 195300 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 91 | 20240102 | 195200 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 92 | 20240102 | 195100 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 48828 |
| 93 | 20240102 | 195000 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 94 | 20240102 | 194900 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 95 | 20240102 | 194800 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 96 | 20240102 | 194700 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 97 | 20240102 | 194600 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 98 | 20240102 | 194500 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 99 | 20240102 | 194400 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 100 | 20240102 | 194300 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 101 | 20240102 | 194200 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 102 | 20240102 | 194100 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 103 | 20240102 | 194000 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 104 | 20240102 | 193900 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 105 | 20240102 | 193800 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 106 | 20240102 | 193700 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 107 | 20240102 | 193600 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 108 | 20240102 | 193500 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 109 | 20240102 | 193400 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 110 | 20240102 | 193300 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 111 | 20240102 | 193200 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 112 | 20240102 | 193100 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 113 | 20240102 | 193000 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 114 | 20240102 | 192900 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 115 | 20240102 | 192800 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 116 | 20240102 | 192700 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 117 | 20240102 | 192600 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 118 | 20240102 | 192500 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 119 | 20240102 | 192400 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 120 | 20240102 | 192300 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 121 | 20240102 | 192200 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 122 | 20240102 | 192100 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 48828 |
| 123 | 20240102 | 192000 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 124 | 20240102 | 191900 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 125 | 20240102 | 191800 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 126 | 20240102 | 191700 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 127 | 20240102 | 191600 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 128 | 20240102 | 191500 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 129 | 20240102 | 191400 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 130 | 20240102 | 191300 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 131 | 20240102 | 191200 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 132 | 20240102 | 191100 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 133 | 20240102 | 191000 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 134 | 20240102 | 190900 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 135 | 20240102 | 190800 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 136 | 20240102 | 190700 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 137 | 20240102 | 190600 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 138 | 20240102 | 190500 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 139 | 20240102 | 190400 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 140 | 20240102 | 190300 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 141 | 20240102 | 190200 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 142 | 20240102 | 190100 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 143 | 20240102 | 190000 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 144 | 20240102 | 185900 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 145 | 20240102 | 185800 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 146 | 20240102 | 185700 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 147 | 20240102 | 185600 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 148 | 20240102 | 185500 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 149 | 20240102 | 185400 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 150 | 20240102 | 185300 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 151 | 20240102 | 185200 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 152 | 20240102 | 185100 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 48828 |
| 153 | 20240102 | 185000 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 154 | 20240102 | 184900 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 155 | 20240102 | 184800 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 156 | 20240102 | 184700 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 157 | 20240102 | 184600 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 158 | 20240102 | 184500 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 159 | 20240102 | 184400 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 160 | 20240102 | 184300 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 161 | 20240102 | 184200 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 162 | 20240102 | 184100 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 163 | 20240102 | 184000 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 164 | 20240102 | 183900 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 165 | 20240102 | 183800 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 166 | 20240102 | 183700 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 167 | 20240102 | 183600 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 168 | 20240102 | 183500 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 169 | 20240102 | 183400 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 170 | 20240102 | 183300 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 171 | 20240102 | 183200 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 172 | 20240102 | 183100 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 173 | 20240102 | 183000 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 174 | 20240102 | 182900 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 175 | 20240102 | 182800 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 176 | 20240102 | 182700 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 177 | 20240102 | 182600 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 178 | 20240102 | 182500 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 179 | 20240102 | 182400 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 180 | 20240102 | 182300 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 181 | 20240102 | 182200 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 182 | 20240102 | 182100 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 48828 |
| 183 | 20240102 | 182000 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 184 | 20240102 | 181900 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 185 | 20240102 | 181800 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 186 | 20240102 | 181700 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 187 | 20240102 | 181600 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 188 | 20240102 | 181500 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 189 | 20240102 | 181400 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 190 | 20240102 | 181300 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 191 | 20240102 | 181200 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 192 | 20240102 | 181100 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 193 | 20240102 | 181000 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 194 | 20240102 | 180900 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 195 | 20240102 | 180800 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 196 | 20240102 | 180700 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 197 | 20240102 | 180600 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 198 | 20240102 | 180500 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 199 | 20240102 | 180400 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 200 | 20240102 | 180300 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 201 | 20240102 | 180200 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 202 | 20240102 | 180100 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 203 | 20240102 | 180000 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 204 | 20240102 | 175900 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 205 | 20240102 | 175800 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 206 | 20240102 | 175700 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 207 | 20240102 | 175600 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 208 | 20240102 | 175500 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 209 | 20240102 | 175400 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 210 | 20240102 | 175300 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 211 | 20240102 | 175200 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 212 | 20240102 | 175100 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 48828 |
| 213 | 20240102 | 175000 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 214 | 20240102 | 174900 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 215 | 20240102 | 174800 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 216 | 20240102 | 174700 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 217 | 20240102 | 174600 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 218 | 20240102 | 174500 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 219 | 20240102 | 174400 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 220 | 20240102 | 174300 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 221 | 20240102 | 174200 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 222 | 20240102 | 174100 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 223 | 20240102 | 174000 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 224 | 20240102 | 173900 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 225 | 20240102 | 173800 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 226 | 20240102 | 173700 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 227 | 20240102 | 173600 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 228 | 20240102 | 173500 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 229 | 20240102 | 173400 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 230 | 20240102 | 173300 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 231 | 20240102 | 173200 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 232 | 20240102 | 173100 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 233 | 20240102 | 173000 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 234 | 20240102 | 172900 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 235 | 20240102 | 172800 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 236 | 20240102 | 172700 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 237 | 20240102 | 172600 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 238 | 20240102 | 172500 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 239 | 20240102 | 172400 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 240 | 20240102 | 172300 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 241 | 20240102 | 172200 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 242 | 20240102 | 172100 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 48828 |
| 243 | 20240102 | 172000 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 244 | 20240102 | 171900 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 245 | 20240102 | 171800 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 246 | 20240102 | 171700 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 247 | 20240102 | 171600 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 248 | 20240102 | 171500 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 249 | 20240102 | 171400 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 250 | 20240102 | 171300 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 251 | 20240102 | 171200 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 252 | 20240102 | 171100 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 253 | 20240102 | 171000 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 254 | 20240102 | 170900 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 255 | 20240102 | 170800 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 256 | 20240102 | 170700 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 257 | 20240102 | 170600 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 258 | 20240102 | 170500 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 259 | 20240102 | 170400 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 260 | 20240102 | 170300 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 261 | 20240102 | 170200 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 262 | 20240102 | 170100 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 263 | 20240102 | 170000 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 264 | 20240102 | 165900 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 265 | 20240102 | 165800 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 266 | 20240102 | 165700 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 267 | 20240102 | 165600 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 268 | 20240102 | 165500 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 269 | 20240102 | 165400 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 270 | 20240102 | 165300 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 271 | 20240102 | 165200 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 272 | 20240102 | 165100 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 48828 |
| 273 | 20240102 | 165000 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 274 | 20240102 | 164900 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 275 | 20240102 | 164800 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 276 | 20240102 | 164700 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 277 | 20240102 | 164600 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 278 | 20240102 | 164500 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 279 | 20240102 | 164400 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 280 | 20240102 | 164300 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 281 | 20240102 | 164200 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 282 | 20240102 | 164100 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 283 | 20240102 | 164000 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 284 | 20240102 | 163900 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 285 | 20240102 | 163800 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 286 | 20240102 | 163700 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 287 | 20240102 | 163600 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 288 | 20240102 | 163500 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 289 | 20240102 | 163400 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 290 | 20240102 | 163300 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 291 | 20240102 | 163200 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 292 | 20240102 | 163100 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 293 | 20240102 | 163000 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 294 | 20240102 | 162900 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 295 | 20240102 | 162800 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 296 | 20240102 | 162700 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 297 | 20240102 | 162600 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 298 | 20240102 | 162500 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 299 | 20240102 | 162400 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 300 | 20240102 | 162300 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 301 | 20240102 | 162200 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 302 | 20240102 | 162100 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 48828 |
| 303 | 20240102 | 162000 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 304 | 20240102 | 161900 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 305 | 20240102 | 161800 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 306 | 20240102 | 161700 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 307 | 20240102 | 161600 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 308 | 20240102 | 161500 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 309 | 20240102 | 161400 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 310 | 20240102 | 161300 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 311 | 20240102 | 161200 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 312 | 20240102 | 161100 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 313 | 20240102 | 161000 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 314 | 20240102 | 160900 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 315 | 20240102 | 160800 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 316 | 20240102 | 160700 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 317 | 20240102 | 160600 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 318 | 20240102 | 160500 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 319 | 20240102 | 160400 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 320 | 20240102 | 160300 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 321 | 20240102 | 160200 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 322 | 20240102 | 160100 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 323 | 20240102 | 160000 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 324 | 20240102 | 155900 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 325 | 20240102 | 155800 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 326 | 20240102 | 155700 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 327 | 20240102 | 155600 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 328 | 20240102 | 155500 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 329 | 20240102 | 155400 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 330 | 20240102 | 155300 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 331 | 20240102 | 155200 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 332 | 20240102 | 155100 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 48828 |
| 333 | 20240102 | 155000 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 334 | 20240102 | 154900 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 335 | 20240102 | 154800 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 336 | 20240102 | 154700 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 337 | 20240102 | 154600 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 338 | 20240102 | 154500 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 339 | 20240102 | 154400 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 340 | 20240102 | 154300 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 341 | 20240102 | 154200 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 342 | 20240102 | 154100 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 343 | 20240102 | 154000 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 344 | 20240102 | 153900 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 345 | 20240102 | 153800 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 346 | 20240102 | 153700 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 347 | 20240102 | 153600 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 348 | 20240102 | 153500 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 349 | 20240102 | 153400 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 350 | 20240102 | 153300 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 351 | 20240102 | 153200 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 352 | 20240102 | 153100 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 353 | 20240102 | 153000 | 86803672800 | 42900 | 42900 | 42900 | 42900 | 48828 |
| 354 | 20240102 | 152900 | 84708951600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 355 | 20240102 | 152800 | 84708951600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 356 | 20240102 | 152700 | 84708951600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 357 | 20240102 | 152600 | 84708951600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 358 | 20240102 | 152500 | 84708951600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 359 | 20240102 | 152400 | 84708951600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 360 | 20240102 | 152300 | 84708951600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 361 | 20240102 | 152200 | 84708951600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 362 | 20240102 | 152100 | 84708951600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 363 | 20240102 | 152000 | 84708951600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 364 | 20240102 | 151900 | 84708951600 | 42900 | 42900 | 42950 | 42850 | 13255 |
| 365 | 20240102 | 151800 | 84140370350 | 42900 | 42950 | 42950 | 42850 | 8323 |
| 366 | 20240102 | 151700 | 83783283750 | 42950 | 42900 | 42950 | 42850 | 9782 |
| 367 | 20240102 | 151600 | 83363764600 | 42900 | 42950 | 42950 | 42850 | 6095 |
| 368 | 20240102 | 151500 | 83102320050 | 42950 | 42900 | 42950 | 42850 | 8351 |
| 369 | 20240102 | 151400 | 82744150250 | 42900 | 42950 | 42950 | 42850 | 10290 |
| 370 | 20240102 | 151300 | 82302675850 | 42950 | 42950 | 42950 | 42900 | 5184 |
| 371 | 20240102 | 151200 | 82080241400 | 42950 | 42900 | 42950 | 42900 | 3779 |
| 372 | 20240102 | 151100 | 81917965800 | 42950 | 42950 | 42950 | 42900 | 2452 |
| 373 | 20240102 | 151000 | 81812688550 | 42950 | 43000 | 43000 | 42900 | 3900 |
| 374 | 20240102 | 150900 | 81645176000 | 43000 | 42900 | 43000 | 42850 | 13358 |
| 375 | 20240102 | 150800 | 81072025500 | 42900 | 42950 | 42950 | 42900 | 2285 |
| 376 | 20240102 | 150700 | 80973978750 | 42900 | 42900 | 42950 | 42850 | 8584 |
| 377 | 20240102 | 150600 | 80605798650 | 42900 | 42950 | 42950 | 42900 | 5137 |
| 378 | 20240102 | 150500 | 80385396300 | 42900 | 42950 | 42950 | 42900 | 1539 |
| 379 | 20240102 | 150400 | 80319348300 | 42950 | 43000 | 43000 | 42900 | 5100 |
| 380 | 20240102 | 150300 | 80100345100 | 43000 | 42950 | 43000 | 42950 | 2067 |
| 381 | 20240102 | 150200 | 80011537150 | 42950 | 42950 | 43000 | 42950 | 2414 |
| 382 | 20240102 | 150100 | 79907829300 | 43000 | 42950 | 43000 | 42950 | 3679 |
| 383 | 20240102 | 150000 | 79749765050 | 43000 | 42900 | 43000 | 42900 | 2570 |
| 384 | 20240102 | 145900 | 79639356050 | 42950 | 42850 | 42950 | 42850 | 3657 |
| 385 | 20240102 | 145800 | 79482402000 | 42850 | 42900 | 42950 | 42800 | 5733 |
| 386 | 20240102 | 145700 | 79236655500 | 42900 | 42850 | 42900 | 42800 | 14348 |
| 387 | 20240102 | 145600 | 78622230100 | 42850 | 42850 | 42900 | 42850 | 9080 |
| 388 | 20240102 | 145500 | 78233135500 | 42900 | 42850 | 42900 | 42850 | 5709 |
| 389 | 20240102 | 145400 | 77988467600 | 42900 | 42900 | 42950 | 42850 | 9743 |
| 390 | 20240102 | 145300 | 77570521200 | 42950 | 42950 | 42950 | 42900 | 2550 |
| 391 | 20240102 | 145200 | 77461058450 | 42950 | 42900 | 42950 | 42900 | 2373 |
| 392 | 20240102 | 145100 | 77359188650 | 42950 | 42900 | 42950 | 42900 | 2844 |
| 393 | 20240102 | 145000 | 77237168600 | 42900 | 42900 | 42900 | 42850 | 9910 |
| 394 | 20240102 | 144900 | 76812122450 | 42900 | 42900 | 42900 | 42850 | 7190 |
| 395 | 20240102 | 144800 | 76503714350 | 42900 | 42900 | 42950 | 42900 | 4643 |
| 396 | 20240102 | 144700 | 76304438100 | 42900 | 42900 | 42950 | 42900 | 6223 |
| 397 | 20240102 | 144600 | 76037452950 | 42950 | 43000 | 43000 | 42900 | 5474 |
| 398 | 20240102 | 144500 | 75802328400 | 43000 | 42950 | 43000 | 42950 | 4552 |
| 399 | 20240102 | 144400 | 75606750950 | 43000 | 43000 | 43000 | 42950 | 2944 |
| 400 | 20240102 | 144300 | 75480184750 | 42950 | 43050 | 43050 | 42950 | 7524 |
| 401 | 20240102 | 144200 | 75156727900 | 43050 | 43000 | 43050 | 43000 | 2390 |
| 402 | 20240102 | 144100 | 75053905550 | 43000 | 43000 | 43050 | 43000 | 3603 |
| 403 | 20240102 | 144000 | 74898823650 | 43050 | 43050 | 43050 | 43000 | 1631 |
| 404 | 20240102 | 143900 | 74828649950 | 43000 | 43050 | 43050 | 43000 | 2137 |
| 405 | 20240102 | 143800 | 74736695500 | 43000 | 43050 | 43050 | 43000 | 6806 |
| 406 | 20240102 | 143700 | 74443995950 | 43050 | 43050 | 43100 | 43000 | 5090 |
| 407 | 20240102 | 143600 | 74224862500 | 43100 | 43100 | 43100 | 43050 | 1580 |
| 408 | 20240102 | 143500 | 74156797150 | 43050 | 43100 | 43100 | 43050 | 2039 |
| 409 | 20240102 | 143400 | 74068969350 | 43050 | 43050 | 43100 | 43000 | 3320 |
| 410 | 20240102 | 143300 | 73926055250 | 43050 | 43050 | 43050 | 43000 | 6296 |
| 411 | 20240102 | 143200 | 73655132100 | 43000 | 43000 | 43050 | 43000 | 1528 |
| 412 | 20240102 | 143100 | 73589369350 | 43050 | 43050 | 43050 | 43000 | 2732 |
| 413 | 20240102 | 143000 | 73471868950 | 43050 | 42950 | 43050 | 42950 | 3874 |
| 414 | 20240102 | 142900 | 73305337900 | 43050 | 42950 | 43050 | 42950 | 3764 |
| 415 | 20240102 | 142800 | 73143505950 | 43000 | 42950 | 43000 | 42950 | 3356 |
| 416 | 20240102 | 142700 | 72999297000 | 42950 | 43050 | 43050 | 42950 | 13226 |
| 417 | 20240102 | 142600 | 72430668700 | 43000 | 43050 | 43050 | 43000 | 4100 |
| 418 | 20240102 | 142500 | 72254296800 | 43000 | 43050 | 43100 | 43000 | 4001 |
| 419 | 20240102 | 142400 | 72082146600 | 43050 | 43100 | 43100 | 43050 | 1089 |
| 420 | 20240102 | 142300 | 72035248200 | 43050 | 43100 | 43150 | 43000 | 6563 |
| 421 | 20240102 | 142200 | 71752654300 | 43050 | 43050 | 43150 | 43050 | 3474 |
| 422 | 20240102 | 142100 | 71602968750 | 43100 | 43050 | 43100 | 43050 | 2144 |
| 423 | 20240102 | 142000 | 71510640800 | 43100 | 43050 | 43100 | 43050 | 1690 |
| 424 | 20240102 | 141900 | 71437859950 | 43050 | 43100 | 43150 | 43050 | 1323 |
| 425 | 20240102 | 141800 | 71380851700 | 43100 | 43050 | 43150 | 43050 | 4939 |
| 426 | 20240102 | 141700 | 71168111050 | 43100 | 43100 | 43100 | 43050 | 1877 |
| 427 | 20240102 | 141600 | 71087252350 | 43100 | 43100 | 43100 | 43050 | 2435 |
| 428 | 20240102 | 141500 | 70982329700 | 43100 | 43100 | 43150 | 43050 | 3177 |
| 429 | 20240102 | 141400 | 70845499650 | 43100 | 43150 | 43150 | 43050 | 3624 |
| 430 | 20240102 | 141300 | 70689247800 | 43150 | 43100 | 43150 | 43100 | 1484 |
| 431 | 20240102 | 141200 | 70625256100 | 43100 | 43050 | 43150 | 43050 | 4796 |
| 432 | 20240102 | 141100 | 70418571700 | 43100 | 43100 | 43100 | 43050 | 1640 |
| 433 | 20240102 | 141000 | 70347953050 | 43050 | 43000 | 43050 | 43000 | 4494 |
| 434 | 20240102 | 140900 | 70154579400 | 43050 | 43050 | 43100 | 43050 | 2341 |
| 435 | 20240102 | 140800 | 70053789200 | 43050 | 43050 | 43100 | 43000 | 3225 |
| 436 | 20240102 | 140700 | 69914972300 | 43050 | 43050 | 43100 | 43000 | 3273 |
| 437 | 20240102 | 140600 | 69774070550 | 43000 | 43100 | 43100 | 43000 | 6700 |
| 438 | 20240102 | 140500 | 69485796600 | 43050 | 43050 | 43100 | 43050 | 2546 |
| 439 | 20240102 | 140400 | 69376171600 | 43050 | 43050 | 43100 | 43000 | 3231 |
| 440 | 20240102 | 140300 | 69237084050 | 43050 | 43050 | 43100 | 43000 | 6475 |
| 441 | 20240102 | 140200 | 68958347100 | 43050 | 43150 | 43150 | 43050 | 5335 |
| 442 | 20240102 | 140100 | 68728485250 | 43100 | 43150 | 43200 | 43100 | 8646 |
| 443 | 20240102 | 140000 | 68355467000 | 43150 | 43200 | 43200 | 43150 | 2346 |
| 444 | 20240102 | 135900 | 68254224500 | 43200 | 43150 | 43200 | 43100 | 6105 |
| 445 | 20240102 | 135800 | 67990838000 | 43100 | 43100 | 43150 | 43050 | 5477 |
| 446 | 20240102 | 135700 | 67754834850 | 43100 | 43150 | 43200 | 43050 | 7042 |
| 447 | 20240102 | 135600 | 67451190250 | 43150 | 43200 | 43250 | 43150 | 7182 |
| 448 | 20240102 | 135500 | 67141092400 | 43150 | 43250 | 43300 | 43150 | 15360 |
| 449 | 20240102 | 135400 | 66477077850 | 43250 | 43250 | 43250 | 43200 | 7442 |
| 450 | 20240102 | 135300 | 66155337050 | 43250 | 43250 | 43250 | 43150 | 6037 |
| 451 | 20240102 | 135200 | 65894455000 | 43250 | 43200 | 43250 | 43100 | 7382 |
| 452 | 20240102 | 135100 | 65575693700 | 43200 | 43150 | 43200 | 43100 | 6047 |
| 453 | 20240102 | 135000 | 65314903850 | 43150 | 43150 | 43200 | 43050 | 3715 |
| 454 | 20240102 | 134900 | 65154673700 | 43200 | 43150 | 43200 | 43050 | 5896 |
| 455 | 20240102 | 134800 | 64900427550 | 43100 | 43050 | 43150 | 43000 | 4418 |
| 456 | 20240102 | 134700 | 64710064400 | 43100 | 42950 | 43100 | 42950 | 7454 |
| 457 | 20240102 | 134600 | 64389499750 | 42950 | 43000 | 43000 | 42950 | 1955 |
| 458 | 20240102 | 134500 | 64305500050 | 42950 | 42950 | 43000 | 42900 | 3492 |
| 459 | 20240102 | 134400 | 64155534450 | 43000 | 43000 | 43000 | 42950 | 1866 |
| 460 | 20240102 | 134300 | 64075368550 | 43000 | 43000 | 43000 | 42950 | 1379 |
| 461 | 20240102 | 134200 | 64016125600 | 43000 | 42950 | 43000 | 42950 | 2882 |
| 462 | 20240102 | 134100 | 63892284050 | 42950 | 43000 | 43000 | 42950 | 1091 |
| 463 | 20240102 | 134000 | 63845407150 | 43000 | 43000 | 43000 | 42900 | 5832 |
| 464 | 20240102 | 133900 | 63594977100 | 42950 | 43050 | 43050 | 42950 | 2424 |
| 465 | 20240102 | 133800 | 63490804750 | 43000 | 43000 | 43000 | 42950 | 6808 |
| 466 | 20240102 | 133700 | 63198119950 | 42950 | 42900 | 43000 | 42900 | 5192 |
| 467 | 20240102 | 133600 | 62975137400 | 42950 | 42950 | 43000 | 42900 | 3647 |
| 468 | 20240102 | 133500 | 62818520650 | 43000 | 43000 | 43000 | 42950 | 1403 |
| 469 | 20240102 | 133400 | 62758259000 | 43000 | 43000 | 43000 | 42950 | 1111 |
| 470 | 20240102 | 133300 | 62710507350 | 43000 | 43000 | 43000 | 42950 | 4288 |
| 471 | 20240102 | 133200 | 62526165850 | 43000 | 42950 | 43000 | 42950 | 1334 |
| 472 | 20240102 | 133100 | 62468855850 | 42950 | 42950 | 42950 | 42850 | 4828 |
| 473 | 20240102 | 133000 | 62261715750 | 42900 | 42950 | 42950 | 42900 | 4022 |
| 474 | 20240102 | 132900 | 62089073900 | 42950 | 43000 | 43000 | 42900 | 5134 |
| 475 | 20240102 | 132800 | 61868694850 | 43000 | 43050 | 43050 | 42950 | 3501 |
| 476 | 20240102 | 132700 | 61718141900 | 43000 | 43100 | 43100 | 43000 | 2769 |
| 477 | 20240102 | 132600 | 61598969000 | 43100 | 43050 | 43100 | 43000 | 7463 |
| 478 | 20240102 | 132500 | 61277679500 | 43050 | 43000 | 43050 | 43000 | 3045 |
| 479 | 20240102 | 132400 | 61146658500 | 43050 | 43050 | 43050 | 43000 | 2141 |
| 480 | 20240102 | 132300 | 61054582400 | 43000 | 42950 | 43050 | 42950 | 5682 |
| 481 | 20240102 | 132200 | 60810331500 | 43000 | 42900 | 43000 | 42900 | 4898 |
| 482 | 20240102 | 132100 | 60600039200 | 42900 | 42900 | 42950 | 42900 | 2217 |
| 483 | 20240102 | 132000 | 60504924150 | 42900 | 42950 | 42950 | 42900 | 1232 |
| 484 | 20240102 | 131900 | 60452040950 | 42900 | 42950 | 43000 | 42900 | 1961 |
| 485 | 20240102 | 131800 | 60367867800 | 42900 | 42950 | 43000 | 42900 | 3645 |
| 486 | 20240102 | 131700 | 60211447900 | 42950 | 42850 | 42950 | 42850 | 8027 |
| 487 | 20240102 | 131600 | 59867228550 | 42850 | 42850 | 42900 | 42800 | 1941 |
| 488 | 20240102 | 131500 | 59784035250 | 42850 | 42800 | 42850 | 42800 | 4526 |
| 489 | 20240102 | 131400 | 59590185450 | 42800 | 42850 | 42850 | 42800 | 2319 |
| 490 | 20240102 | 131300 | 59490890450 | 42850 | 42800 | 42850 | 42800 | 3415 |
| 491 | 20240102 | 131200 | 59344675100 | 42800 | 42800 | 42850 | 42800 | 2422 |
| 492 | 20240102 | 131100 | 59240999250 | 42800 | 42800 | 42850 | 42800 | 3382 |
| 493 | 20240102 | 131000 | 59096197750 | 42800 | 42850 | 42900 | 42800 | 2587 |
| 494 | 20240102 | 130900 | 58985371150 | 42850 | 42850 | 42900 | 42800 | 1326 |
| 495 | 20240102 | 130800 | 58928587800 | 42800 | 42850 | 42900 | 42800 | 2695 |
| 496 | 20240102 | 130700 | 58813124200 | 42850 | 42900 | 42900 | 42850 | 2521 |
| 497 | 20240102 | 130600 | 58705093600 | 42900 | 42800 | 42900 | 42750 | 2943 |
| 498 | 20240102 | 130500 | 58579032350 | 42800 | 42800 | 42850 | 42750 | 9005 |
| 499 | 20240102 | 130400 | 58193851650 | 42800 | 42850 | 42900 | 42800 | 13818 |
| 500 | 20240102 | 130300 | 57602273450 | 42900 | 42900 | 42900 | 42850 | 2147 |
| 501 | 20240102 | 130200 | 57510235150 | 42900 | 42900 | 42900 | 42850 | 3153 |
| 502 | 20240102 | 130100 | 57375021500 | 42850 | 42850 | 42900 | 42850 | 2669 |
| 503 | 20240102 | 130000 | 57260589000 | 42900 | 42850 | 42950 | 42850 | 4488 |
| 504 | 20240102 | 125900 | 57068178150 | 42900 | 42850 | 42950 | 42850 | 2828 |
| 505 | 20240102 | 125800 | 56946863400 | 42900 | 42900 | 42950 | 42850 | 2491 |
| 506 | 20240102 | 125700 | 56840033650 | 42900 | 42950 | 43000 | 42850 | 5164 |
| 507 | 20240102 | 125600 | 56618434800 | 42950 | 42950 | 43000 | 42900 | 2125 |
| 508 | 20240102 | 125500 | 56527171250 | 42950 | 42950 | 43000 | 42900 | 2228 |
| 509 | 20240102 | 125400 | 56431505400 | 42950 | 42950 | 42950 | 42900 | 1570 |
| 510 | 20240102 | 125300 | 56364103000 | 42950 | 42900 | 43000 | 42900 | 2296 |
| 511 | 20240102 | 125200 | 56265504200 | 42900 | 42950 | 42950 | 42900 | 3946 |
| 512 | 20240102 | 125100 | 56096178150 | 42900 | 42950 | 43000 | 42900 | 2754 |
| 513 | 20240102 | 125000 | 55977930850 | 42950 | 42950 | 43000 | 42900 | 3505 |
| 514 | 20240102 | 124900 | 55827392150 | 42950 | 43000 | 43000 | 42950 | 1299 |
| 515 | 20240102 | 124800 | 55771569550 | 43000 | 43000 | 43050 | 42950 | 1890 |
| 516 | 20240102 | 124700 | 55690328500 | 43000 | 43100 | 43100 | 43000 | 1529 |
| 517 | 20240102 | 124600 | 55624561850 | 43050 | 43000 | 43100 | 43000 | 2265 |
| 518 | 20240102 | 124500 | 55527052250 | 43000 | 43000 | 43100 | 42950 | 3840 |
| 519 | 20240102 | 124400 | 55361743550 | 43000 | 43100 | 43100 | 43000 | 1635 |
| 520 | 20240102 | 124300 | 55291428150 | 43050 | 43000 | 43050 | 43000 | 1448 |
| 521 | 20240102 | 124200 | 55229107150 | 43050 | 43000 | 43050 | 42950 | 2815 |
| 522 | 20240102 | 124100 | 55108081100 | 43000 | 43000 | 43050 | 42950 | 1777 |
| 523 | 20240102 | 124000 | 55031685850 | 43000 | 43000 | 43050 | 43000 | 2302 |
| 524 | 20240102 | 123900 | 54932696250 | 43000 | 43050 | 43050 | 43000 | 1983 |
| 525 | 20240102 | 123800 | 54847385300 | 43050 | 43100 | 43100 | 43000 | 1831 |
| 526 | 20240102 | 123700 | 54768600100 | 43050 | 43050 | 43100 | 43000 | 2828 |
| 527 | 20240102 | 123600 | 54646952300 | 43000 | 43050 | 43050 | 43000 | 1169 |
| 528 | 20240102 | 123500 | 54596644100 | 43050 | 43000 | 43100 | 43000 | 1216 |
| 529 | 20240102 | 123400 | 54544316700 | 43050 | 43050 | 43050 | 43000 | 2121 |
| 530 | 20240102 | 123300 | 54453058300 | 43000 | 43000 | 43100 | 43000 | 2787 |
| 531 | 20240102 | 123200 | 54333138400 | 43050 | 43050 | 43100 | 43000 | 1395 |
| 532 | 20240102 | 123100 | 54273103250 | 43050 | 43000 | 43100 | 43000 | 2348 |
| 533 | 20240102 | 123000 | 54172081650 | 43000 | 43000 | 43050 | 43000 | 1439 |
| 534 | 20240102 | 122900 | 54110198450 | 43050 | 43050 | 43050 | 43000 | 1531 |
| 535 | 20240102 | 122800 | 54044336550 | 43000 | 43000 | 43050 | 42950 | 1947 |
| 536 | 20240102 | 122700 | 53960576500 | 42950 | 43000 | 43050 | 42950 | 1670 |
| 537 | 20240102 | 122600 | 53888767800 | 43000 | 42950 | 43000 | 42900 | 775 |
| 538 | 20240102 | 122500 | 53855472500 | 42950 | 42950 | 43000 | 42900 | 1411 |
| 539 | 20240102 | 122400 | 53794895300 | 42950 | 43000 | 43000 | 42900 | 1339 |
| 540 | 20240102 | 122300 | 53737379500 | 42950 | 42900 | 43000 | 42900 | 1184 |
| 541 | 20240102 | 122200 | 53686532550 | 42950 | 42950 | 42950 | 42900 | 1468 |
| 542 | 20240102 | 122100 | 53623552750 | 42900 | 42900 | 43000 | 42900 | 1432 |
| 543 | 20240102 | 122000 | 53562094500 | 42900 | 42950 | 42950 | 42850 | 3578 |
| 544 | 20240102 | 121900 | 53408658000 | 42900 | 42800 | 42950 | 42800 | 1920 |
| 545 | 20240102 | 121800 | 53326344250 | 42850 | 42900 | 42900 | 42750 | 74724 |
| 546 | 20240102 | 121700 | 50128890800 | 42900 | 43000 | 43000 | 42850 | 9195 |
| 547 | 20240102 | 121600 | 49734399800 | 42900 | 43050 | 43050 | 42900 | 12401 |
| 548 | 20240102 | 121500 | 49201818500 | 43050 | 43050 | 43050 | 43000 | 1202 |
| 549 | 20240102 | 121400 | 49150125650 | 43000 | 43050 | 43050 | 43000 | 1968 |
| 550 | 20240102 | 121300 | 49065460450 | 43050 | 43000 | 43050 | 42950 | 3387 |
| 551 | 20240102 | 121200 | 48919843800 | 43050 | 43000 | 43050 | 43000 | 825 |
| 552 | 20240102 | 121100 | 48884364800 | 43000 | 43050 | 43050 | 43000 | 1153 |
| 553 | 20240102 | 121000 | 48834780150 | 43000 | 43050 | 43050 | 43000 | 2458 |
| 554 | 20240102 | 120900 | 48729081800 | 43050 | 43050 | 43050 | 42950 | 1724 |
| 555 | 20240102 | 120800 | 48654964800 | 43000 | 43050 | 43050 | 43000 | 2863 |
| 556 | 20240102 | 120700 | 48531830350 | 43000 | 43000 | 43050 | 43000 | 1237 |
| 557 | 20240102 | 120600 | 48478635300 | 43000 | 43000 | 43050 | 43000 | 1078 |
| 558 | 20240102 | 120500 | 48432278350 | 43050 | 43050 | 43100 | 43000 | 4423 |
| 559 | 20240102 | 120400 | 48242018050 | 43050 | 43000 | 43100 | 43000 | 6318 |
| 560 | 20240102 | 120300 | 47970047700 | 43000 | 43000 | 43100 | 42950 | 6111 |
| 561 | 20240102 | 120200 | 47707161450 | 42950 | 43000 | 43000 | 42900 | 4095 |
| 562 | 20240102 | 120100 | 47531279950 | 43000 | 43050 | 43050 | 42950 | 3317 |
| 563 | 20240102 | 120000 | 47388669650 | 43050 | 43000 | 43050 | 42950 | 2444 |
| 564 | 20240102 | 115900 | 47283579450 | 43000 | 42950 | 43000 | 42950 | 1520 |
| 565 | 20240102 | 115800 | 47218277850 | 42950 | 43000 | 43000 | 42950 | 2397 |
| 566 | 20240102 | 115700 | 47115226550 | 43000 | 43000 | 43000 | 42900 | 3591 |
| 567 | 20240102 | 115600 | 46960945800 | 42950 | 43000 | 43000 | 42950 | 3193 |
| 568 | 20240102 | 115500 | 46823802500 | 42950 | 43000 | 43000 | 42950 | 1066 |
| 569 | 20240102 | 115400 | 46777997650 | 43000 | 43000 | 43050 | 42950 | 2855 |
| 570 | 20240102 | 115300 | 46655251300 | 43000 | 43050 | 43050 | 43000 | 3917 |
| 571 | 20240102 | 115200 | 46486805700 | 43050 | 43000 | 43100 | 43000 | 3751 |
| 572 | 20240102 | 115100 | 46325352200 | 43000 | 42950 | 43100 | 42950 | 4988 |
| 573 | 20240102 | 115000 | 46110830450 | 42950 | 42900 | 43000 | 42900 | 1761 |
| 574 | 20240102 | 114900 | 46035198350 | 43000 | 42950 | 43000 | 42900 | 2052 |
| 575 | 20240102 | 114800 | 45947064450 | 42950 | 42950 | 43000 | 42950 | 1856 |
| 576 | 20240102 | 114700 | 45867348450 | 42950 | 43000 | 43000 | 42950 | 3841 |
| 577 | 20240102 | 114600 | 45702362850 | 42950 | 42950 | 43000 | 42950 | 3275 |
| 578 | 20240102 | 114500 | 45561698100 | 42950 | 43000 | 43050 | 42950 | 4647 |
| 579 | 20240102 | 114400 | 45361887000 | 43050 | 43050 | 43100 | 43000 | 4016 |
| 580 | 20240102 | 114300 | 45189068900 | 43050 | 43050 | 43100 | 43000 | 2548 |
| 581 | 20240102 | 114200 | 45079413650 | 43050 | 43050 | 43100 | 43000 | 822 |
| 582 | 20240102 | 114100 | 45044035300 | 43050 | 43050 | 43050 | 43000 | 2295 |
| 583 | 20240102 | 114000 | 44945305850 | 43050 | 43050 | 43050 | 43000 | 2676 |
| 584 | 20240102 | 113900 | 44830181050 | 43050 | 43050 | 43100 | 43000 | 2368 |
| 585 | 20240102 | 113800 | 44728252400 | 43100 | 43050 | 43100 | 43050 | 1169 |
| 586 | 20240102 | 113700 | 44677920400 | 43100 | 43100 | 43100 | 43050 | 1402 |
| 587 | 20240102 | 113600 | 44617558300 | 43050 | 43050 | 43100 | 43050 | 2674 |
| 588 | 20240102 | 113500 | 44502424000 | 43100 | 43100 | 43100 | 43050 | 1973 |
| 589 | 20240102 | 113400 | 44417468650 | 43050 | 43050 | 43150 | 43050 | 2241 |
| 590 | 20240102 | 113300 | 44320950650 | 43050 | 43150 | 43150 | 43050 | 2042 |
| 591 | 20240102 | 113200 | 44232947800 | 43150 | 43150 | 43200 | 43100 | 5830 |
| 592 | 20240102 | 113100 | 43981445600 | 43150 | 43200 | 43200 | 43150 | 2422 |
| 593 | 20240102 | 113000 | 43876882800 | 43200 | 43150 | 43200 | 43150 | 1624 |
| 594 | 20240102 | 112900 | 43806804200 | 43150 | 43100 | 43150 | 43100 | 1397 |
| 595 | 20240102 | 112800 | 43746550200 | 43050 | 43050 | 43150 | 43050 | 2499 |
| 596 | 20240102 | 112700 | 43638868350 | 43050 | 43050 | 43100 | 43050 | 896 |
| 597 | 20240102 | 112600 | 43600292800 | 43050 | 43100 | 43100 | 43000 | 1986 |
| 598 | 20240102 | 112500 | 43514828550 | 43050 | 43100 | 43100 | 43050 | 3041 |
| 599 | 20240102 | 112400 | 43383888800 | 43100 | 43100 | 43150 | 43050 | 2320 |
| 600 | 20240102 | 112300 | 43283966550 | 43100 | 43050 | 43150 | 43000 | 2690 |
| 601 | 20240102 | 112200 | 43168111000 | 43050 | 43050 | 43150 | 43000 | 2121 |
| 602 | 20240102 | 112100 | 43076782150 | 43050 | 43100 | 43150 | 43000 | 3957 |
| 603 | 20240102 | 112000 | 42906285250 | 43100 | 43050 | 43100 | 43000 | 1518 |
| 604 | 20240102 | 111900 | 42840925600 | 43050 | 43100 | 43100 | 43050 | 3016 |
| 605 | 20240102 | 111800 | 42711024700 | 43100 | 43100 | 43150 | 43050 | 4105 |
| 606 | 20240102 | 111700 | 42534175700 | 43100 | 43150 | 43200 | 43050 | 5521 |
| 607 | 20240102 | 111600 | 42296167150 | 43150 | 43150 | 43200 | 43100 | 4228 |
| 608 | 20240102 | 111500 | 42113706700 | 43150 | 43050 | 43200 | 43000 | 5628 |
| 609 | 20240102 | 111400 | 41871232700 | 43050 | 43000 | 43050 | 43000 | 1209 |
| 610 | 20240102 | 111300 | 41819228000 | 43050 | 42950 | 43050 | 42900 | 4254 |
| 611 | 20240102 | 111200 | 41636367900 | 42950 | 42950 | 43000 | 42900 | 3227 |
| 612 | 20240102 | 111100 | 41497786900 | 43000 | 42950 | 43000 | 42900 | 2953 |
| 613 | 20240102 | 111000 | 41370947250 | 42950 | 42900 | 43000 | 42850 | 3719 |
| 614 | 20240102 | 110900 | 41211272800 | 42850 | 42850 | 42950 | 42800 | 8852 |
| 615 | 20240102 | 110800 | 40831906800 | 42850 | 42900 | 42900 | 42850 | 3948 |
| 616 | 20240102 | 110700 | 40662708750 | 42900 | 42950 | 42950 | 42900 | 2620 |
| 617 | 20240102 | 110600 | 40550278600 | 42950 | 42950 | 43000 | 42850 | 6495 |
| 618 | 20240102 | 110500 | 40271426900 | 43000 | 42800 | 43000 | 42800 | 7841 |
| 619 | 20240102 | 110400 | 39935129000 | 42800 | 42800 | 42850 | 42750 | 7149 |
| 620 | 20240102 | 110300 | 39629279300 | 42800 | 42800 | 42850 | 42700 | 7943 |
| 621 | 20240102 | 110200 | 39289505550 | 42750 | 42700 | 42750 | 42650 | 6429 |
| 622 | 20240102 | 110100 | 39014915700 | 42700 | 42600 | 42750 | 42550 | 7599 |
| 623 | 20240102 | 110000 | 38690652050 | 42600 | 42750 | 42750 | 42600 | 34257 |
| 624 | 20240102 | 105900 | 37229417000 | 42800 | 42800 | 42850 | 42750 | 8258 |
| 625 | 20240102 | 105800 | 36876115000 | 42800 | 42800 | 42900 | 42750 | 10420 |
| 626 | 20240102 | 105700 | 36429969450 | 42850 | 42800 | 42900 | 42700 | 11004 |
| 627 | 20240102 | 105600 | 35958910050 | 42850 | 42950 | 43000 | 42600 | 63729 |
| 628 | 20240102 | 105500 | 33229871200 | 42950 | 43150 | 43200 | 42950 | 89261 |
| 629 | 20240102 | 105400 | 29389434000 | 43150 | 43250 | 43250 | 43100 | 24629 |
| 630 | 20240102 | 105300 | 28326799800 | 43200 | 43300 | 43350 | 43200 | 10930 |
| 631 | 20240102 | 105200 | 27853890750 | 43300 | 43350 | 43400 | 43300 | 6153 |
| 632 | 20240102 | 105100 | 27587154900 | 43400 | 43350 | 43400 | 43300 | 5513 |
| 633 | 20240102 | 105000 | 27348150150 | 43350 | 43350 | 43350 | 43300 | 2516 |
| 634 | 20240102 | 104900 | 27239159000 | 43350 | 43400 | 43400 | 43300 | 6816 |
| 635 | 20240102 | 104800 | 26943744200 | 43350 | 43300 | 43400 | 43300 | 4456 |
| 636 | 20240102 | 104700 | 26750589600 | 43300 | 43200 | 43350 | 43200 | 6545 |
| 637 | 20240102 | 104600 | 26467294900 | 43250 | 43250 | 43300 | 43200 | 7790 |
| 638 | 20240102 | 104500 | 26130476700 | 43250 | 43300 | 43350 | 43200 | 14875 |
| 639 | 20240102 | 104400 | 25486952550 | 43250 | 43350 | 43400 | 43200 | 7134 |
| 640 | 20240102 | 104300 | 25178248050 | 43350 | 43200 | 43350 | 43150 | 11885 |
| 641 | 20240102 | 104200 | 24664235200 | 43150 | 43350 | 43350 | 43150 | 11804 |
| 642 | 20240102 | 104100 | 24154050550 | 43300 | 43400 | 43450 | 43250 | 18617 |
| 643 | 20240102 | 104000 | 23347235150 | 43400 | 43550 | 43550 | 43300 | 26924 |
| 644 | 20240102 | 103900 | 22178750750 | 43500 | 43600 | 43650 | 43500 | 13531 |
| 645 | 20240102 | 103800 | 21589354050 | 43650 | 43650 | 43650 | 43600 | 4532 |
| 646 | 20240102 | 103700 | 21391639350 | 43650 | 43700 | 43800 | 43600 | 4864 |
| 647 | 20240102 | 103600 | 21179181600 | 43700 | 43600 | 43700 | 43550 | 3058 |
| 648 | 20240102 | 103500 | 21045786500 | 43600 | 43600 | 43600 | 43550 | 4445 |
| 649 | 20240102 | 103400 | 20852128900 | 43600 | 43600 | 43650 | 43500 | 9684 |
| 650 | 20240102 | 103300 | 20430372450 | 43600 | 43700 | 43700 | 43500 | 17855 |
| 651 | 20240102 | 103200 | 19652021000 | 43650 | 43900 | 43900 | 43650 | 8107 |
| 652 | 20240102 | 103100 | 19297740200 | 43850 | 44050 | 44050 | 43700 | 20820 |
| 653 | 20240102 | 103000 | 18384538250 | 44100 | 44050 | 44100 | 43950 | 2514 |
| 654 | 20240102 | 102900 | 18273883200 | 44050 | 44000 | 44050 | 43850 | 6019 |
| 655 | 20240102 | 102800 | 18009527300 | 44000 | 44150 | 44150 | 43950 | 5860 |
| 656 | 20240102 | 102700 | 17751706050 | 44150 | 44100 | 44200 | 44050 | 5215 |
| 657 | 20240102 | 102600 | 17521653250 | 44100 | 44000 | 44150 | 44000 | 3916 |
| 658 | 20240102 | 102500 | 17348946200 | 44050 | 44050 | 44050 | 43950 | 4284 |
| 659 | 20240102 | 102400 | 17160487300 | 44000 | 44000 | 44050 | 43900 | 6763 |
| 660 | 20240102 | 102300 | 16863269450 | 43950 | 43900 | 43950 | 43850 | 3188 |
| 661 | 20240102 | 102200 | 16723285100 | 43900 | 43900 | 44150 | 43850 | 6592 |
| 662 | 20240102 | 102100 | 16433517400 | 43850 | 44100 | 44100 | 43800 | 8050 |
| 663 | 20240102 | 102000 | 16079761750 | 44000 | 44100 | 44100 | 44000 | 6223 |
| 664 | 20240102 | 101900 | 15805687500 | 44100 | 44150 | 44250 | 44050 | 5874 |
| 665 | 20240102 | 101800 | 15546412350 | 44050 | 44200 | 44250 | 44000 | 10543 |
| 666 | 20240102 | 101700 | 15081490600 | 44200 | 44300 | 44400 | 44000 | 15293 |
| 667 | 20240102 | 101600 | 14405435500 | 44300 | 44300 | 44450 | 44250 | 18760 |
| 668 | 20240102 | 101500 | 13572644650 | 44300 | 44050 | 44350 | 44000 | 14531 |
| 669 | 20240102 | 101400 | 12930890200 | 44050 | 43800 | 44100 | 43750 | 25201 |
| 670 | 20240102 | 101300 | 11823052750 | 43750 | 43700 | 43800 | 43650 | 3706 |
| 671 | 20240102 | 101200 | 11661039500 | 43650 | 43600 | 43700 | 43550 | 2849 |
| 672 | 20240102 | 101100 | 11536712250 | 43600 | 43650 | 43650 | 43550 | 3547 |
| 673 | 20240102 | 101000 | 11382042100 | 43650 | 43650 | 43700 | 43550 | 7443 |
| 674 | 20240102 | 100900 | 11057338500 | 43700 | 43800 | 43800 | 43600 | 14220 |
| 675 | 20240102 | 100800 | 10436385950 | 43800 | 43900 | 43950 | 43750 | 17608 |
| 676 | 20240102 | 100700 | 9664282250 | 43900 | 44050 | 44100 | 43850 | 23057 |
| 677 | 20240102 | 100600 | 8650503800 | 44050 | 43850 | 44100 | 43800 | 16780 |
| 678 | 20240102 | 100500 | 7912838850 | 43800 | 43550 | 43900 | 43500 | 13528 |
| 679 | 20240102 | 100400 | 7321261150 | 43550 | 43700 | 43850 | 43550 | 9484 |
| 680 | 20240102 | 100300 | 6906624950 | 43750 | 43000 | 43800 | 42950 | 11726 |
| 681 | 20240102 | 100200 | 6400259000 | 43000 | 43350 | 43400 | 42750 | 23509 |
| 682 | 20240102 | 100100 | 5388809050 | 43350 | 43850 | 43900 | 43000 | 57474 |
| 683 | 20240102 | 100000 | 2882642700 | 43800 | 44000 | 44100 | 43800 | 65261 |