40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 211900 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 3695 |
| 3 | 20240104 | 211800 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 4 | 20240104 | 211700 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 5 | 20240104 | 211600 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 6 | 20240104 | 211500 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 7 | 20240104 | 211400 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 8 | 20240104 | 211300 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 9 | 20240104 | 211200 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 10 | 20240104 | 211100 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 11 | 20240104 | 211000 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 12 | 20240104 | 210900 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 13 | 20240104 | 210800 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 14 | 20240104 | 210700 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 15 | 20240104 | 210600 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 16 | 20240104 | 210500 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 17 | 20240104 | 210400 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 18 | 20240104 | 210300 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 19 | 20240104 | 210200 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 20 | 20240104 | 210100 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 21 | 20240104 | 210000 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 22 | 20240104 | 205900 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 23 | 20240104 | 205800 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 24 | 20240104 | 205700 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 25 | 20240104 | 205600 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 26 | 20240104 | 205500 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 27 | 20240104 | 205400 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 28 | 20240104 | 205300 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 29 | 20240104 | 205200 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 30 | 20240104 | 205100 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 31 | 20240104 | 205000 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 32 | 20240104 | 204900 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 3695 |
| 33 | 20240104 | 204800 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 34 | 20240104 | 204700 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 35 | 20240104 | 204600 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 36 | 20240104 | 204500 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 37 | 20240104 | 204400 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 38 | 20240104 | 204300 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 39 | 20240104 | 204200 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 40 | 20240104 | 204100 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 41 | 20240104 | 204000 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 42 | 20240104 | 203900 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 43 | 20240104 | 203800 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 44 | 20240104 | 203700 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 45 | 20240104 | 203600 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 46 | 20240104 | 203500 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 47 | 20240104 | 203400 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 48 | 20240104 | 203300 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 49 | 20240104 | 203200 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 50 | 20240104 | 203100 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 51 | 20240104 | 203000 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 52 | 20240104 | 202900 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 53 | 20240104 | 202800 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 54 | 20240104 | 202700 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 55 | 20240104 | 202600 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 56 | 20240104 | 202500 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 57 | 20240104 | 202400 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 58 | 20240104 | 202300 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 59 | 20240104 | 202200 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 60 | 20240104 | 202100 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 61 | 20240104 | 202000 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 62 | 20240104 | 201900 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 3695 |
| 63 | 20240104 | 201800 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 64 | 20240104 | 201700 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 65 | 20240104 | 201600 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 66 | 20240104 | 201500 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 67 | 20240104 | 201400 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 68 | 20240104 | 201300 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 69 | 20240104 | 201200 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 70 | 20240104 | 201100 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 71 | 20240104 | 201000 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 72 | 20240104 | 200900 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 73 | 20240104 | 200800 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 74 | 20240104 | 200700 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 75 | 20240104 | 200600 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 76 | 20240104 | 200500 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 77 | 20240104 | 200400 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 78 | 20240104 | 200300 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 79 | 20240104 | 200200 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 80 | 20240104 | 200100 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 81 | 20240104 | 200000 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 82 | 20240104 | 195900 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 83 | 20240104 | 195800 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 84 | 20240104 | 195700 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 85 | 20240104 | 195600 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 86 | 20240104 | 195500 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 87 | 20240104 | 195400 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 88 | 20240104 | 195300 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 89 | 20240104 | 195200 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 90 | 20240104 | 195100 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 91 | 20240104 | 195000 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 92 | 20240104 | 194900 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 3695 |
| 93 | 20240104 | 194800 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 94 | 20240104 | 194700 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 95 | 20240104 | 194600 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 96 | 20240104 | 194500 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 97 | 20240104 | 194400 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 98 | 20240104 | 194300 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 99 | 20240104 | 194200 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 100 | 20240104 | 194100 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 101 | 20240104 | 194000 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 102 | 20240104 | 193900 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 103 | 20240104 | 193800 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 104 | 20240104 | 193700 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 105 | 20240104 | 193600 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 106 | 20240104 | 193500 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 107 | 20240104 | 193400 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 108 | 20240104 | 193300 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 109 | 20240104 | 193200 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 110 | 20240104 | 193100 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 111 | 20240104 | 193000 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 112 | 20240104 | 192900 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 113 | 20240104 | 192800 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 114 | 20240104 | 192700 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 115 | 20240104 | 192600 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 116 | 20240104 | 192500 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 117 | 20240104 | 192400 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 118 | 20240104 | 192300 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 119 | 20240104 | 192200 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 120 | 20240104 | 192100 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 121 | 20240104 | 192000 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 122 | 20240104 | 191900 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 3695 |
| 123 | 20240104 | 191800 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 124 | 20240104 | 191700 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 125 | 20240104 | 191600 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 126 | 20240104 | 191500 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 127 | 20240104 | 191400 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 128 | 20240104 | 191300 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 129 | 20240104 | 191200 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 130 | 20240104 | 191100 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 131 | 20240104 | 191000 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 132 | 20240104 | 190900 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 133 | 20240104 | 190800 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 134 | 20240104 | 190700 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 135 | 20240104 | 190600 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 136 | 20240104 | 190500 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 137 | 20240104 | 190400 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 138 | 20240104 | 190300 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 139 | 20240104 | 190200 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 140 | 20240104 | 190100 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 141 | 20240104 | 190000 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 142 | 20240104 | 185900 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 143 | 20240104 | 185800 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 144 | 20240104 | 185700 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 145 | 20240104 | 185600 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 146 | 20240104 | 185500 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 147 | 20240104 | 185400 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 148 | 20240104 | 185300 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 149 | 20240104 | 185200 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 150 | 20240104 | 185100 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 151 | 20240104 | 185000 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 152 | 20240104 | 184900 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 3695 |
| 153 | 20240104 | 184800 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 154 | 20240104 | 184700 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 155 | 20240104 | 184600 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 156 | 20240104 | 184500 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 157 | 20240104 | 184400 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 158 | 20240104 | 184300 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 159 | 20240104 | 184200 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 160 | 20240104 | 184100 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 161 | 20240104 | 184000 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 162 | 20240104 | 183900 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 163 | 20240104 | 183800 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 164 | 20240104 | 183700 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 165 | 20240104 | 183600 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 166 | 20240104 | 183500 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 167 | 20240104 | 183400 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 168 | 20240104 | 183300 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 169 | 20240104 | 183200 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 170 | 20240104 | 183100 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 171 | 20240104 | 183000 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 172 | 20240104 | 182900 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 173 | 20240104 | 182800 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 174 | 20240104 | 182700 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 175 | 20240104 | 182600 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 176 | 20240104 | 182500 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 177 | 20240104 | 182400 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 178 | 20240104 | 182300 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 179 | 20240104 | 182200 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 180 | 20240104 | 182100 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 181 | 20240104 | 182000 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 182 | 20240104 | 181900 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 3695 |
| 183 | 20240104 | 181800 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 184 | 20240104 | 181700 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 185 | 20240104 | 181600 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 186 | 20240104 | 181500 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 187 | 20240104 | 181400 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 188 | 20240104 | 181300 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 189 | 20240104 | 181200 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 190 | 20240104 | 181100 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 191 | 20240104 | 181000 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 192 | 20240104 | 180900 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 193 | 20240104 | 180800 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 194 | 20240104 | 180700 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 195 | 20240104 | 180600 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 196 | 20240104 | 180500 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 197 | 20240104 | 180400 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 198 | 20240104 | 180300 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 199 | 20240104 | 180200 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 200 | 20240104 | 180100 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 201 | 20240104 | 180000 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 202 | 20240104 | 175900 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 203 | 20240104 | 175800 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 204 | 20240104 | 175700 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 205 | 20240104 | 175600 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 206 | 20240104 | 175500 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 207 | 20240104 | 175400 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 208 | 20240104 | 175300 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 209 | 20240104 | 175200 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 210 | 20240104 | 175100 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 211 | 20240104 | 175000 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 212 | 20240104 | 174900 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 3695 |
| 213 | 20240104 | 174800 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 214 | 20240104 | 174700 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 215 | 20240104 | 174600 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 216 | 20240104 | 174500 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 217 | 20240104 | 174400 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 218 | 20240104 | 174300 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 219 | 20240104 | 174200 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 220 | 20240104 | 174100 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 221 | 20240104 | 174000 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 222 | 20240104 | 173900 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 223 | 20240104 | 173800 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 224 | 20240104 | 173700 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 225 | 20240104 | 173600 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 226 | 20240104 | 173500 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 227 | 20240104 | 173400 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 228 | 20240104 | 173300 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 229 | 20240104 | 173200 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 230 | 20240104 | 173100 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 231 | 20240104 | 173000 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 232 | 20240104 | 172900 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 233 | 20240104 | 172800 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 234 | 20240104 | 172700 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 235 | 20240104 | 172600 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 236 | 20240104 | 172500 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 237 | 20240104 | 172400 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 238 | 20240104 | 172300 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 239 | 20240104 | 172200 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 240 | 20240104 | 172100 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 241 | 20240104 | 172000 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 242 | 20240104 | 171900 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 3695 |
| 243 | 20240104 | 171800 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 244 | 20240104 | 171700 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 245 | 20240104 | 171600 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 246 | 20240104 | 171500 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 247 | 20240104 | 171400 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 248 | 20240104 | 171300 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 249 | 20240104 | 171200 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 250 | 20240104 | 171100 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 251 | 20240104 | 171000 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 252 | 20240104 | 170900 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 253 | 20240104 | 170800 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 254 | 20240104 | 170700 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 255 | 20240104 | 170600 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 256 | 20240104 | 170500 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 257 | 20240104 | 170400 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 258 | 20240104 | 170300 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 259 | 20240104 | 170200 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 260 | 20240104 | 170100 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 261 | 20240104 | 170000 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 262 | 20240104 | 165900 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 263 | 20240104 | 165800 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 264 | 20240104 | 165700 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 265 | 20240104 | 165600 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 266 | 20240104 | 165500 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 267 | 20240104 | 165400 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 268 | 20240104 | 165300 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 269 | 20240104 | 165200 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 270 | 20240104 | 165100 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 271 | 20240104 | 165000 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 272 | 20240104 | 164900 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 3695 |
| 273 | 20240104 | 164800 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 274 | 20240104 | 164700 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 275 | 20240104 | 164600 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 276 | 20240104 | 164500 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 277 | 20240104 | 164400 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 278 | 20240104 | 164300 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 279 | 20240104 | 164200 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 280 | 20240104 | 164100 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 281 | 20240104 | 164000 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 282 | 20240104 | 163900 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 283 | 20240104 | 163800 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 284 | 20240104 | 163700 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 285 | 20240104 | 163600 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 286 | 20240104 | 163500 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 287 | 20240104 | 163400 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 288 | 20240104 | 163300 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 289 | 20240104 | 163200 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 290 | 20240104 | 163100 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 291 | 20240104 | 163000 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 292 | 20240104 | 162900 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 293 | 20240104 | 162800 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 294 | 20240104 | 162700 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 295 | 20240104 | 162600 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 296 | 20240104 | 162500 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 297 | 20240104 | 162400 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 298 | 20240104 | 162300 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 299 | 20240104 | 162200 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 300 | 20240104 | 162100 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 301 | 20240104 | 162000 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 302 | 20240104 | 161900 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 3695 |
| 303 | 20240104 | 161800 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 304 | 20240104 | 161700 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 305 | 20240104 | 161600 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 306 | 20240104 | 161500 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 307 | 20240104 | 161400 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 308 | 20240104 | 161300 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 309 | 20240104 | 161200 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 310 | 20240104 | 161100 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 311 | 20240104 | 161000 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 312 | 20240104 | 160900 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 313 | 20240104 | 160800 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 314 | 20240104 | 160700 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 315 | 20240104 | 160600 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 316 | 20240104 | 160500 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 317 | 20240104 | 160400 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 318 | 20240104 | 160300 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 319 | 20240104 | 160200 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 320 | 20240104 | 160100 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 321 | 20240104 | 160000 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 322 | 20240104 | 155900 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 323 | 20240104 | 155800 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 324 | 20240104 | 155700 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 325 | 20240104 | 155600 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 326 | 20240104 | 155500 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 327 | 20240104 | 155400 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 328 | 20240104 | 155300 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 329 | 20240104 | 155200 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 330 | 20240104 | 155100 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 331 | 20240104 | 155000 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 332 | 20240104 | 154900 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 3695 |
| 333 | 20240104 | 154800 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 334 | 20240104 | 154700 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 335 | 20240104 | 154600 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 336 | 20240104 | 154500 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 337 | 20240104 | 154400 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 338 | 20240104 | 154300 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 339 | 20240104 | 154200 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 340 | 20240104 | 154100 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 341 | 20240104 | 154000 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 342 | 20240104 | 153900 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 343 | 20240104 | 153800 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 344 | 20240104 | 153700 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 345 | 20240104 | 153600 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 346 | 20240104 | 153500 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 347 | 20240104 | 153400 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 348 | 20240104 | 153300 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 349 | 20240104 | 153200 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 350 | 20240104 | 153100 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 351 | 20240104 | 153000 | 15490795500 | 37950 | 37950 | 37950 | 37950 | 3695 |
| 352 | 20240104 | 152900 | 15350570250 | 37950 | 37950 | 37950 | 37950 | 0 |
| 353 | 20240104 | 152800 | 15350570250 | 37950 | 37950 | 37950 | 37950 | 0 |
| 354 | 20240104 | 152700 | 15350570250 | 37950 | 37950 | 37950 | 37950 | 0 |
| 355 | 20240104 | 152600 | 15350570250 | 37950 | 37950 | 37950 | 37950 | 0 |
| 356 | 20240104 | 152500 | 15350570250 | 37950 | 37950 | 37950 | 37950 | 0 |
| 357 | 20240104 | 152400 | 15350570250 | 37950 | 37950 | 37950 | 37950 | 0 |
| 358 | 20240104 | 152300 | 15350570250 | 37950 | 37950 | 37950 | 37950 | 0 |
| 359 | 20240104 | 152200 | 15350570250 | 37950 | 37950 | 37950 | 37950 | 0 |
| 360 | 20240104 | 152100 | 15350570250 | 37950 | 37950 | 37950 | 37950 | 0 |
| 361 | 20240104 | 152000 | 15350570250 | 37950 | 37950 | 37950 | 37950 | 0 |
| 362 | 20240104 | 151900 | 15350570250 | 37950 | 37900 | 37950 | 37850 | 305 |
| 363 | 20240104 | 151800 | 15339013450 | 37900 | 37900 | 37950 | 37850 | 1355 |
| 364 | 20240104 | 151700 | 15287677600 | 37850 | 37900 | 37900 | 37850 | 1472 |
| 365 | 20240104 | 151600 | 15231926350 | 37850 | 37850 | 37950 | 37850 | 351 |
| 366 | 20240104 | 151500 | 15218624650 | 37900 | 37800 | 37900 | 37800 | 2800 |
| 367 | 20240104 | 151400 | 15112763300 | 37850 | 37850 | 37850 | 37800 | 1110 |
| 368 | 20240104 | 151300 | 15070753150 | 37850 | 37900 | 37900 | 37850 | 1206 |
| 369 | 20240104 | 151200 | 15025103750 | 37900 | 37900 | 37950 | 37900 | 486 |
| 370 | 20240104 | 151100 | 15006677050 | 37900 | 38000 | 38000 | 37850 | 2734 |
| 371 | 20240104 | 151000 | 14903061350 | 37950 | 37950 | 38000 | 37900 | 327 |
| 372 | 20240104 | 150900 | 14890651600 | 37950 | 38000 | 38000 | 37950 | 426 |
| 373 | 20240104 | 150800 | 14874484450 | 38000 | 38000 | 38000 | 37950 | 586 |
| 374 | 20240104 | 150700 | 14852216700 | 38000 | 38050 | 38050 | 38000 | 441 |
| 375 | 20240104 | 150600 | 14835456400 | 38050 | 38000 | 38050 | 38000 | 65 |
| 376 | 20240104 | 150500 | 14832983950 | 38050 | 38050 | 38100 | 38050 | 63 |
| 377 | 20240104 | 150400 | 14830586700 | 38050 | 37950 | 38050 | 37950 | 719 |
| 378 | 20240104 | 150300 | 14803258500 | 37950 | 38000 | 38000 | 37950 | 149 |
| 379 | 20240104 | 150200 | 14797597000 | 38000 | 38000 | 38100 | 37900 | 1753 |
| 380 | 20240104 | 150100 | 14731041650 | 38150 | 38050 | 38150 | 38000 | 352 |
| 381 | 20240104 | 150000 | 14717636700 | 38000 | 37950 | 38000 | 37950 | 560 |
| 382 | 20240104 | 145900 | 14696364700 | 38000 | 37950 | 38000 | 37950 | 305 |
| 383 | 20240104 | 145800 | 14684778950 | 37950 | 37950 | 37950 | 37950 | 219 |
| 384 | 20240104 | 145700 | 14676467900 | 37950 | 37900 | 37950 | 37900 | 1025 |
| 385 | 20240104 | 145600 | 14637571500 | 37900 | 37950 | 37950 | 37900 | 412 |
| 386 | 20240104 | 145500 | 14621936150 | 37900 | 37900 | 37950 | 37900 | 232 |
| 387 | 20240104 | 145400 | 14613136500 | 37850 | 37850 | 37850 | 37800 | 180 |
| 388 | 20240104 | 145300 | 14606325150 | 37850 | 37850 | 37850 | 37750 | 170 |
| 389 | 20240104 | 145200 | 14599896450 | 37850 | 37800 | 37850 | 37750 | 620 |
| 390 | 20240104 | 145100 | 14576463500 | 37800 | 37800 | 37850 | 37800 | 137 |
| 391 | 20240104 | 145000 | 14571284700 | 37800 | 37750 | 37850 | 37750 | 736 |
| 392 | 20240104 | 144900 | 14543470750 | 37750 | 37750 | 37800 | 37750 | 377 |
| 393 | 20240104 | 144800 | 14529236300 | 37800 | 37900 | 37900 | 37750 | 1994 |
| 394 | 20240104 | 144700 | 14453800000 | 37900 | 37900 | 37950 | 37900 | 170 |
| 395 | 20240104 | 144600 | 14447355800 | 37900 | 37900 | 37950 | 37900 | 975 |
| 396 | 20240104 | 144500 | 14410390200 | 37900 | 37950 | 37950 | 37900 | 468 |
| 397 | 20240104 | 144400 | 14392647100 | 37950 | 37950 | 38000 | 37900 | 367 |
| 398 | 20240104 | 144300 | 14378719800 | 37950 | 38000 | 38000 | 37950 | 41 |
| 399 | 20240104 | 144200 | 14377163550 | 38000 | 38000 | 38050 | 37950 | 3240 |
| 400 | 20240104 | 144100 | 14254139000 | 38050 | 38000 | 38050 | 38000 | 314 |
| 401 | 20240104 | 144000 | 14242204650 | 38000 | 38000 | 38050 | 37950 | 138 |
| 402 | 20240104 | 143900 | 14236960850 | 38000 | 38000 | 38050 | 38000 | 296 |
| 403 | 20240104 | 143800 | 14225712400 | 38000 | 38050 | 38050 | 37950 | 1377 |
| 404 | 20240104 | 143700 | 14173384150 | 38050 | 38050 | 38050 | 38050 | 42 |
| 405 | 20240104 | 143600 | 14171786050 | 38000 | 38050 | 38050 | 38000 | 143 |
| 406 | 20240104 | 143500 | 14166345900 | 38050 | 38050 | 38050 | 38000 | 446 |
| 407 | 20240104 | 143400 | 14149393350 | 38000 | 38050 | 38050 | 38000 | 455 |
| 408 | 20240104 | 143300 | 14132085850 | 38050 | 38000 | 38050 | 38000 | 633 |
| 409 | 20240104 | 143200 | 14108026400 | 38000 | 37900 | 38000 | 37900 | 340 |
| 410 | 20240104 | 143100 | 14095121650 | 37900 | 37950 | 37950 | 37900 | 406 |
| 411 | 20240104 | 143000 | 14079724350 | 37950 | 38000 | 38000 | 37950 | 98 |
| 412 | 20240104 | 142900 | 14076000650 | 38000 | 38000 | 38000 | 37950 | 818 |
| 413 | 20240104 | 142800 | 14044951850 | 38000 | 38000 | 38000 | 37950 | 940 |
| 414 | 20240104 | 142700 | 14009267550 | 37950 | 37950 | 38000 | 37950 | 226 |
| 415 | 20240104 | 142600 | 14000685050 | 38000 | 37950 | 38000 | 37950 | 283 |
| 416 | 20240104 | 142500 | 13989942900 | 38000 | 38000 | 38000 | 37950 | 500 |
| 417 | 20240104 | 142400 | 13970944150 | 38000 | 38000 | 38050 | 38000 | 347 |
| 418 | 20240104 | 142300 | 13957757900 | 38050 | 38050 | 38050 | 38000 | 114 |
| 419 | 20240104 | 142200 | 13953421250 | 38000 | 38000 | 38050 | 38000 | 56 |
| 420 | 20240104 | 142100 | 13951290650 | 38050 | 38050 | 38050 | 38000 | 94 |
| 421 | 20240104 | 142000 | 13947715350 | 38000 | 38000 | 38050 | 38000 | 213 |
| 422 | 20240104 | 141900 | 13939620500 | 37950 | 37900 | 37950 | 37900 | 1903 |
| 423 | 20240104 | 141800 | 13867430700 | 37950 | 37950 | 37950 | 37900 | 185 |
| 424 | 20240104 | 141700 | 13860414100 | 37950 | 37950 | 37950 | 37900 | 584 |
| 425 | 20240104 | 141600 | 13838279100 | 37900 | 37950 | 37950 | 37900 | 2959 |
| 426 | 20240104 | 141500 | 13726071950 | 37950 | 38000 | 38050 | 37950 | 1320 |
| 427 | 20240104 | 141400 | 13675904800 | 38050 | 38050 | 38050 | 38000 | 233 |
| 428 | 20240104 | 141300 | 13667040150 | 38000 | 38050 | 38050 | 38000 | 77 |
| 429 | 20240104 | 141200 | 13664111500 | 38050 | 38000 | 38050 | 37950 | 677 |
| 430 | 20240104 | 141100 | 13638391950 | 38000 | 38000 | 38000 | 37950 | 129 |
| 431 | 20240104 | 141000 | 13633492050 | 38000 | 38000 | 38050 | 38000 | 37 |
| 432 | 20240104 | 140900 | 13632085700 | 38050 | 37950 | 38050 | 37950 | 761 |
| 433 | 20240104 | 140800 | 13603189300 | 38000 | 38000 | 38000 | 37950 | 89 |
| 434 | 20240104 | 140700 | 13599809400 | 38000 | 38000 | 38000 | 37950 | 1030 |
| 435 | 20240104 | 140600 | 13560715900 | 38000 | 38000 | 38000 | 37950 | 228 |
| 436 | 20240104 | 140500 | 13552057400 | 38000 | 38050 | 38050 | 38000 | 1335 |
| 437 | 20240104 | 140400 | 13501324200 | 38050 | 38050 | 38100 | 38050 | 355 |
| 438 | 20240104 | 140300 | 13487814200 | 38050 | 38050 | 38050 | 38050 | 556 |
| 439 | 20240104 | 140200 | 13466658400 | 38050 | 38100 | 38100 | 38000 | 172 |
| 440 | 20240104 | 140100 | 13460113450 | 38100 | 38050 | 38100 | 38050 | 58 |
| 441 | 20240104 | 140000 | 13457904400 | 38100 | 38050 | 38100 | 38050 | 90 |
| 442 | 20240104 | 135900 | 13454476550 | 38050 | 38100 | 38100 | 38050 | 14 |
| 443 | 20240104 | 135800 | 13453943350 | 38100 | 38050 | 38100 | 38000 | 443 |
| 444 | 20240104 | 135700 | 13437086500 | 38000 | 38000 | 38050 | 38000 | 1447 |
| 445 | 20240104 | 135600 | 13382035600 | 38050 | 38050 | 38050 | 38050 | 94 |
| 446 | 20240104 | 135500 | 13378458900 | 38050 | 38050 | 38050 | 38000 | 27 |
| 447 | 20240104 | 135400 | 13377432300 | 38000 | 38000 | 38050 | 38000 | 143 |
| 448 | 20240104 | 135300 | 13371994900 | 38000 | 38000 | 38050 | 38000 | 179 |
| 449 | 20240104 | 135200 | 13365190050 | 38050 | 38150 | 38150 | 38000 | 746 |
| 450 | 20240104 | 135100 | 13336797750 | 38100 | 38100 | 38150 | 38100 | 282 |
| 451 | 20240104 | 135000 | 13326053350 | 38100 | 38100 | 38100 | 38050 | 127 |
| 452 | 20240104 | 134900 | 13321219150 | 38100 | 38200 | 38200 | 38100 | 913 |
| 453 | 20240104 | 134800 | 13286421950 | 38200 | 38200 | 38200 | 38150 | 292 |
| 454 | 20240104 | 134700 | 13275282050 | 38150 | 38150 | 38150 | 38150 | 168 |
| 455 | 20240104 | 134600 | 13268872850 | 38200 | 38100 | 38200 | 38050 | 2090 |
| 456 | 20240104 | 134500 | 13189085050 | 38100 | 38100 | 38100 | 38050 | 576 |
| 457 | 20240104 | 134400 | 13167143850 | 38050 | 38050 | 38100 | 38000 | 263 |
| 458 | 20240104 | 134300 | 13157136100 | 38000 | 38000 | 38000 | 37950 | 346 |
| 459 | 20240104 | 134200 | 13143988600 | 37950 | 38000 | 38000 | 37950 | 940 |
| 460 | 20240104 | 134100 | 13108304350 | 38000 | 38000 | 38050 | 38000 | 435 |
| 461 | 20240104 | 134000 | 13091774000 | 38000 | 38000 | 38050 | 38000 | 92 |
| 462 | 20240104 | 133900 | 13088277700 | 38050 | 38000 | 38050 | 37950 | 919 |
| 463 | 20240104 | 133800 | 13053354350 | 38000 | 37950 | 38000 | 37950 | 25 |
| 464 | 20240104 | 133700 | 13052405150 | 37950 | 37950 | 38000 | 37900 | 814 |
| 465 | 20240104 | 133600 | 13021513400 | 37950 | 37950 | 37950 | 37900 | 342 |
| 466 | 20240104 | 133500 | 13008545800 | 37900 | 38000 | 38000 | 37900 | 2062 |
| 467 | 20240104 | 133400 | 12930261900 | 38000 | 38050 | 38050 | 38000 | 268 |
| 468 | 20240104 | 133300 | 12920072400 | 38000 | 38050 | 38100 | 38000 | 255 |
| 469 | 20240104 | 133200 | 12910371600 | 38050 | 38000 | 38050 | 38000 | 11 |
| 470 | 20240104 | 133100 | 12909953200 | 38000 | 38100 | 38100 | 38000 | 243 |
| 471 | 20240104 | 133000 | 12900702250 | 38000 | 38050 | 38100 | 38000 | 494 |
| 472 | 20240104 | 132900 | 12881913550 | 38050 | 38100 | 38100 | 38050 | 102 |
| 473 | 20240104 | 132800 | 12878031550 | 38100 | 38100 | 38100 | 38050 | 588 |
| 474 | 20240104 | 132700 | 12855651250 | 38100 | 38050 | 38100 | 38050 | 80 |
| 475 | 20240104 | 132600 | 12852603450 | 38100 | 38100 | 38100 | 38050 | 79 |
| 476 | 20240104 | 132500 | 12849593600 | 38100 | 38100 | 38100 | 38050 | 226 |
| 477 | 20240104 | 132400 | 12840983200 | 38100 | 38000 | 38100 | 37950 | 610 |
| 478 | 20240104 | 132300 | 12817798600 | 37950 | 38000 | 38000 | 37950 | 703 |
| 479 | 20240104 | 132200 | 12791086600 | 38000 | 37900 | 38000 | 37900 | 460 |
| 480 | 20240104 | 132100 | 12773628000 | 37900 | 37900 | 38000 | 37900 | 478 |
| 481 | 20240104 | 132000 | 12755500000 | 37850 | 37900 | 37900 | 37850 | 303 |
| 482 | 20240104 | 131900 | 12744023400 | 37900 | 37850 | 37900 | 37800 | 39 |
| 483 | 20240104 | 131800 | 12742547000 | 37800 | 37750 | 37850 | 37700 | 159 |
| 484 | 20240104 | 131700 | 12736538300 | 37700 | 37850 | 37850 | 37700 | 1830 |
| 485 | 20240104 | 131600 | 12667467800 | 37850 | 37900 | 37900 | 37800 | 323 |
| 486 | 20240104 | 131500 | 12655244500 | 37850 | 37900 | 38000 | 37850 | 1106 |
| 487 | 20240104 | 131400 | 12613340450 | 37950 | 37950 | 38000 | 37950 | 345 |
| 488 | 20240104 | 131300 | 12600247650 | 38000 | 38000 | 38000 | 37950 | 118 |
| 489 | 20240104 | 131200 | 12595764200 | 37950 | 38000 | 38050 | 37950 | 206 |
| 490 | 20240104 | 131100 | 12587937600 | 38000 | 38050 | 38050 | 38000 | 118 |
| 491 | 20240104 | 131000 | 12583453450 | 38050 | 37900 | 38050 | 37900 | 27 |
| 492 | 20240104 | 130900 | 12582428250 | 37900 | 37950 | 38000 | 37900 | 242 |
| 493 | 20240104 | 130800 | 12573244650 | 37950 | 38000 | 38050 | 37950 | 363 |
| 494 | 20240104 | 130700 | 12559452650 | 38050 | 38050 | 38050 | 38050 | 49 |
| 495 | 20240104 | 130600 | 12557588200 | 38050 | 38000 | 38050 | 38000 | 162 |
| 496 | 20240104 | 130500 | 12551431850 | 38000 | 38000 | 38000 | 37950 | 41 |
| 497 | 20240104 | 130400 | 12549875050 | 38000 | 38000 | 38050 | 38000 | 164 |
| 498 | 20240104 | 130300 | 12543640550 | 38000 | 38000 | 38000 | 38000 | 59 |
| 499 | 20240104 | 130200 | 12541398550 | 38000 | 37950 | 38000 | 37950 | 101 |
| 500 | 20240104 | 130100 | 12537564650 | 37950 | 37950 | 38000 | 37950 | 182 |
| 501 | 20240104 | 130000 | 12530655500 | 38000 | 38000 | 38000 | 37950 | 81 |
| 502 | 20240104 | 125900 | 12527581100 | 38000 | 37950 | 38000 | 37950 | 208 |
| 503 | 20240104 | 125800 | 12519687050 | 37950 | 37950 | 37950 | 37900 | 122 |
| 504 | 20240104 | 125700 | 12515057850 | 37950 | 38000 | 38000 | 37950 | 304 |
| 505 | 20240104 | 125600 | 12503520650 | 38000 | 38000 | 38000 | 38000 | 159 |
| 506 | 20240104 | 125500 | 12497478650 | 38000 | 38050 | 38050 | 38000 | 254 |
| 507 | 20240104 | 125400 | 12487815650 | 38000 | 38000 | 38100 | 38000 | 1043 |
| 508 | 20240104 | 125300 | 12448181300 | 38050 | 38100 | 38100 | 38000 | 422 |
| 509 | 20240104 | 125200 | 12432132950 | 38100 | 38100 | 38100 | 38050 | 151 |
| 510 | 20240104 | 125100 | 12426381850 | 38100 | 38050 | 38100 | 38050 | 10 |
| 511 | 20240104 | 125000 | 12426001100 | 38050 | 38050 | 38050 | 38000 | 190 |
| 512 | 20240104 | 124900 | 12418771700 | 38100 | 38100 | 38100 | 38100 | 84 |
| 513 | 20240104 | 124800 | 12415571300 | 38100 | 38050 | 38100 | 38000 | 122 |
| 514 | 20240104 | 124700 | 12410933500 | 38050 | 38050 | 38100 | 38050 | 181 |
| 515 | 20240104 | 124600 | 12404046100 | 38100 | 38050 | 38100 | 38050 | 125 |
| 516 | 20240104 | 124500 | 12399287700 | 38050 | 38100 | 38100 | 38050 | 454 |
| 517 | 20240104 | 124400 | 12382005700 | 38100 | 38100 | 38100 | 38100 | 101 |
| 518 | 20240104 | 124300 | 12378157600 | 38100 | 38050 | 38100 | 38050 | 154 |
| 519 | 20240104 | 124200 | 12372295950 | 38050 | 38100 | 38100 | 38050 | 56 |
| 520 | 20240104 | 124100 | 12370164850 | 38100 | 38100 | 38100 | 38050 | 178 |
| 521 | 20240104 | 124000 | 12363383200 | 38100 | 38100 | 38100 | 38050 | 1176 |
| 522 | 20240104 | 123900 | 12318589000 | 38100 | 38100 | 38100 | 38100 | 20 |
| 523 | 20240104 | 123800 | 12317827000 | 38100 | 38100 | 38100 | 38100 | 49 |
| 524 | 20240104 | 123700 | 12315960100 | 38100 | 38150 | 38150 | 38100 | 74 |
| 525 | 20240104 | 123600 | 12313139350 | 38150 | 38150 | 38150 | 38150 | 17 |
| 526 | 20240104 | 123500 | 12312490800 | 38150 | 38200 | 38200 | 38100 | 51 |
| 527 | 20240104 | 123400 | 12310543900 | 38200 | 38150 | 38200 | 38100 | 173 |
| 528 | 20240104 | 123300 | 12303950950 | 38150 | 38150 | 38200 | 38150 | 23 |
| 529 | 20240104 | 123200 | 12303073450 | 38150 | 38150 | 38150 | 38100 | 100 |
| 530 | 20240104 | 123100 | 12299258500 | 38150 | 38100 | 38150 | 38100 | 48 |
| 531 | 20240104 | 123000 | 12297428450 | 38100 | 38150 | 38150 | 38100 | 57 |
| 532 | 20240104 | 122900 | 12295254200 | 38150 | 38150 | 38150 | 38100 | 84 |
| 533 | 20240104 | 122800 | 12292049700 | 38150 | 38150 | 38150 | 38150 | 7 |
| 534 | 20240104 | 122700 | 12291782650 | 38150 | 38150 | 38150 | 38100 | 44 |
| 535 | 20240104 | 122600 | 12290105600 | 38100 | 38100 | 38100 | 38100 | 26 |
| 536 | 20240104 | 122500 | 12289115000 | 38100 | 38100 | 38150 | 38100 | 238 |
| 537 | 20240104 | 122400 | 12280046200 | 38150 | 38150 | 38150 | 38150 | 60 |
| 538 | 20240104 | 122300 | 12277757200 | 38150 | 38150 | 38200 | 38150 | 410 |
| 539 | 20240104 | 122200 | 12262115600 | 38150 | 38150 | 38150 | 38100 | 305 |
| 540 | 20240104 | 122100 | 12250487450 | 38150 | 38150 | 38200 | 38100 | 496 |
| 541 | 20240104 | 122000 | 12231583100 | 38150 | 38150 | 38200 | 38150 | 259 |
| 542 | 20240104 | 121900 | 12221702000 | 38150 | 38200 | 38200 | 38150 | 95 |
| 543 | 20240104 | 121800 | 12218075650 | 38200 | 38200 | 38200 | 38150 | 156 |
| 544 | 20240104 | 121700 | 12212119650 | 38150 | 38150 | 38150 | 38100 | 101 |
| 545 | 20240104 | 121600 | 12208266550 | 38150 | 38250 | 38250 | 38150 | 182 |
| 546 | 20240104 | 121500 | 12201314200 | 38250 | 38200 | 38250 | 38200 | 362 |
| 547 | 20240104 | 121400 | 12187479300 | 38200 | 38050 | 38200 | 38050 | 373 |
| 548 | 20240104 | 121300 | 12173245400 | 38050 | 38050 | 38100 | 38000 | 63 |
| 549 | 20240104 | 121200 | 12170848550 | 38000 | 38100 | 38100 | 38000 | 175 |
| 550 | 20240104 | 121100 | 12164187400 | 38100 | 38050 | 38100 | 38050 | 630 |
| 551 | 20240104 | 121000 | 12140192050 | 38050 | 38000 | 38050 | 38000 | 57 |
| 552 | 20240104 | 120900 | 12138023250 | 38050 | 38000 | 38050 | 38000 | 142 |
| 553 | 20240104 | 120800 | 12132626050 | 38000 | 38050 | 38050 | 38000 | 173 |
| 554 | 20240104 | 120700 | 12126049100 | 38050 | 38050 | 38050 | 38050 | 113 |
| 555 | 20240104 | 120600 | 12121749450 | 38100 | 38100 | 38100 | 38000 | 1643 |
| 556 | 20240104 | 120500 | 12059212550 | 38100 | 38050 | 38100 | 38000 | 380 |
| 557 | 20240104 | 120400 | 12044740500 | 38050 | 38000 | 38050 | 38000 | 935 |
| 558 | 20240104 | 120300 | 12009190700 | 38000 | 37950 | 38000 | 37950 | 859 |
| 559 | 20240104 | 120200 | 11976564650 | 37950 | 37900 | 37950 | 37900 | 359 |
| 560 | 20240104 | 120100 | 11962953300 | 37900 | 37900 | 37900 | 37850 | 170 |
| 561 | 20240104 | 120000 | 11956510350 | 37850 | 37900 | 37900 | 37850 | 53 |
| 562 | 20240104 | 115900 | 11954501850 | 37850 | 37800 | 37850 | 37800 | 595 |
| 563 | 20240104 | 115800 | 11931983000 | 37850 | 37800 | 37850 | 37800 | 72 |
| 564 | 20240104 | 115700 | 11929259100 | 37800 | 37750 | 37800 | 37750 | 1536 |
| 565 | 20240104 | 115600 | 11871198800 | 37750 | 37750 | 37800 | 37750 | 349 |
| 566 | 20240104 | 115500 | 11858023000 | 37750 | 37800 | 37800 | 37750 | 313 |
| 567 | 20240104 | 115400 | 11846203050 | 37800 | 37750 | 37800 | 37650 | 1993 |
| 568 | 20240104 | 115300 | 11771030550 | 37750 | 37700 | 37750 | 37700 | 766 |
| 569 | 20240104 | 115200 | 11742119050 | 37700 | 37700 | 37750 | 37700 | 88 |
| 570 | 20240104 | 115100 | 11738798300 | 37750 | 37800 | 37800 | 37700 | 161 |
| 571 | 20240104 | 115000 | 11732725250 | 37750 | 37750 | 37750 | 37700 | 175 |
| 572 | 20240104 | 114900 | 11726125000 | 37750 | 37750 | 37750 | 37700 | 196 |
| 573 | 20240104 | 114800 | 11718726950 | 37750 | 37800 | 37800 | 37750 | 60 |
| 574 | 20240104 | 114700 | 11716460200 | 37800 | 37750 | 37800 | 37750 | 173 |
| 575 | 20240104 | 114600 | 11709922300 | 37800 | 37750 | 37800 | 37750 | 269 |
| 576 | 20240104 | 114500 | 11699761550 | 37750 | 37800 | 37800 | 37750 | 121 |
| 577 | 20240104 | 114400 | 11695191750 | 37800 | 37750 | 37850 | 37750 | 88 |
| 578 | 20240104 | 114300 | 11691865150 | 37800 | 37850 | 37850 | 37800 | 143 |
| 579 | 20240104 | 114200 | 11686457000 | 37850 | 37750 | 37850 | 37750 | 140 |
| 580 | 20240104 | 114100 | 11681158200 | 37850 | 37800 | 37850 | 37700 | 585 |
| 581 | 20240104 | 114000 | 11659027400 | 37800 | 37850 | 37850 | 37800 | 108 |
| 582 | 20240104 | 113900 | 11654944400 | 37850 | 37850 | 37850 | 37700 | 2053 |
| 583 | 20240104 | 113800 | 11577470900 | 37850 | 37850 | 37900 | 37800 | 298 |
| 584 | 20240104 | 113700 | 11566190750 | 37850 | 37800 | 37850 | 37800 | 179 |
| 585 | 20240104 | 113600 | 11559423400 | 37900 | 37850 | 37900 | 37700 | 2701 |
| 586 | 20240104 | 113500 | 11457371000 | 37850 | 37800 | 37850 | 37800 | 102 |
| 587 | 20240104 | 113400 | 11453514300 | 37800 | 37800 | 37850 | 37750 | 427 |
| 588 | 20240104 | 113300 | 11437374400 | 37800 | 37800 | 37800 | 37750 | 325 |
| 589 | 20240104 | 113200 | 11425089450 | 37800 | 37750 | 37800 | 37750 | 316 |
| 590 | 20240104 | 113100 | 11413147300 | 37800 | 37800 | 37800 | 37750 | 163 |
| 591 | 20240104 | 113000 | 11406992350 | 37750 | 37800 | 37800 | 37750 | 59 |
| 592 | 20240104 | 112900 | 11404762200 | 37800 | 37800 | 37800 | 37700 | 359 |
| 593 | 20240104 | 112800 | 11391218000 | 37800 | 37750 | 37800 | 37700 | 191 |
| 594 | 20240104 | 112700 | 11384009550 | 37750 | 37750 | 37800 | 37700 | 172 |
| 595 | 20240104 | 112600 | 11377519100 | 37750 | 37750 | 37800 | 37700 | 1064 |
| 596 | 20240104 | 112500 | 11337352850 | 37750 | 37750 | 37800 | 37750 | 177 |
| 597 | 20240104 | 112400 | 11330671000 | 37800 | 37800 | 37800 | 37750 | 287 |
| 598 | 20240104 | 112300 | 11319832400 | 37800 | 37850 | 37850 | 37800 | 660 |
| 599 | 20240104 | 112200 | 11294882500 | 37850 | 37800 | 37850 | 37750 | 350 |
| 600 | 20240104 | 112100 | 11281648200 | 37800 | 37800 | 37800 | 37750 | 843 |
| 601 | 20240104 | 112000 | 11249783050 | 37750 | 37750 | 37750 | 37750 | 411 |
| 602 | 20240104 | 111900 | 11234267800 | 37750 | 37700 | 37750 | 37650 | 1594 |
| 603 | 20240104 | 111800 | 11174185400 | 37650 | 37650 | 37700 | 37650 | 543 |
| 604 | 20240104 | 111700 | 11153737350 | 37700 | 37700 | 37700 | 37650 | 13 |
| 605 | 20240104 | 111600 | 11153247350 | 37600 | 37600 | 37650 | 37550 | 1098 |
| 606 | 20240104 | 111500 | 11111937750 | 37600 | 37650 | 37650 | 37600 | 637 |
| 607 | 20240104 | 111400 | 11087980200 | 37650 | 37600 | 37650 | 37550 | 851 |
| 608 | 20240104 | 111300 | 11056001750 | 37600 | 37550 | 37650 | 37550 | 262 |
| 609 | 20240104 | 111200 | 11046143450 | 37550 | 37550 | 37650 | 37450 | 3676 |
| 610 | 20240104 | 111100 | 10908083000 | 37550 | 37500 | 37550 | 37450 | 764 |
| 611 | 20240104 | 111000 | 10879440800 | 37500 | 37500 | 37550 | 37450 | 3118 |
| 612 | 20240104 | 110900 | 10762561600 | 37500 | 37550 | 37600 | 37500 | 3820 |
| 613 | 20240104 | 110800 | 10619257950 | 37600 | 37600 | 37600 | 37550 | 690 |
| 614 | 20240104 | 110700 | 10593325050 | 37600 | 37600 | 37650 | 37550 | 1043 |
| 615 | 20240104 | 110600 | 10554098150 | 37550 | 37550 | 37600 | 37500 | 565 |
| 616 | 20240104 | 110500 | 10532889300 | 37550 | 37600 | 37600 | 37500 | 2280 |
| 617 | 20240104 | 110400 | 10447365300 | 37550 | 37550 | 37600 | 37500 | 2561 |
| 618 | 20240104 | 110300 | 10351202800 | 37600 | 37600 | 37650 | 37550 | 1830 |
| 619 | 20240104 | 110200 | 10282392600 | 37600 | 37650 | 37700 | 37600 | 917 |
| 620 | 20240104 | 110100 | 10247872100 | 37650 | 37700 | 37750 | 37650 | 1515 |
| 621 | 20240104 | 110000 | 10190762200 | 37750 | 37800 | 37800 | 37700 | 536 |
| 622 | 20240104 | 105900 | 10170523600 | 37800 | 37750 | 37800 | 37700 | 1657 |
| 623 | 20240104 | 105800 | 10108032750 | 37750 | 37750 | 37800 | 37700 | 550 |
| 624 | 20240104 | 105700 | 10087275800 | 37750 | 37800 | 37800 | 37750 | 719 |
| 625 | 20240104 | 105600 | 10060122050 | 37800 | 37750 | 37800 | 37750 | 995 |
| 626 | 20240104 | 105500 | 10022554800 | 37750 | 37650 | 37800 | 37650 | 1432 |
| 627 | 20240104 | 105400 | 9968526500 | 37600 | 37600 | 37650 | 37600 | 373 |
| 628 | 20240104 | 105300 | 9954491650 | 37600 | 37600 | 37650 | 37550 | 865 |
| 629 | 20240104 | 105200 | 9921978400 | 37600 | 37600 | 37650 | 37600 | 842 |
| 630 | 20240104 | 105100 | 9890317900 | 37600 | 37600 | 37600 | 37550 | 1812 |
| 631 | 20240104 | 105000 | 9822253150 | 37550 | 37700 | 37700 | 37550 | 1395 |
| 632 | 20240104 | 104900 | 9769738000 | 37700 | 37750 | 37800 | 37700 | 605 |
| 633 | 20240104 | 104800 | 9746911150 | 37800 | 37650 | 37800 | 37600 | 1702 |
| 634 | 20240104 | 104700 | 9682681350 | 37600 | 37650 | 37650 | 37500 | 4687 |
| 635 | 20240104 | 104600 | 9506557050 | 37650 | 37650 | 37700 | 37600 | 1080 |
| 636 | 20240104 | 104500 | 9465902800 | 37650 | 37700 | 37750 | 37650 | 2583 |
| 637 | 20240104 | 104400 | 9368562500 | 37700 | 37700 | 37750 | 37700 | 1686 |
| 638 | 20240104 | 104300 | 9304988900 | 37750 | 37850 | 37850 | 37700 | 2885 |
| 639 | 20240104 | 104200 | 9196032950 | 37850 | 37750 | 37850 | 37750 | 1946 |
| 640 | 20240104 | 104100 | 9122533100 | 37750 | 37900 | 37950 | 37750 | 6075 |
| 641 | 20240104 | 104000 | 8892659650 | 37900 | 38150 | 38150 | 37900 | 13231 |
| 642 | 20240104 | 103900 | 8389733100 | 38100 | 38100 | 38150 | 38100 | 328 |
| 643 | 20240104 | 103800 | 8377228650 | 38150 | 38150 | 38200 | 38100 | 313 |
| 644 | 20240104 | 103700 | 8365288000 | 38150 | 38150 | 38150 | 38100 | 740 |
| 645 | 20240104 | 103600 | 8337080600 | 38150 | 38150 | 38150 | 38100 | 495 |
| 646 | 20240104 | 103500 | 8318196400 | 38150 | 38250 | 38250 | 38150 | 470 |
| 647 | 20240104 | 103400 | 8300254750 | 38250 | 38250 | 38250 | 38200 | 159 |
| 648 | 20240104 | 103300 | 8294177500 | 38250 | 38300 | 38300 | 38250 | 262 |
| 649 | 20240104 | 103200 | 8284155850 | 38300 | 38200 | 38300 | 38200 | 843 |
| 650 | 20240104 | 103100 | 8251907500 | 38200 | 38200 | 38200 | 38100 | 828 |
| 651 | 20240104 | 103000 | 8220281950 | 38200 | 38100 | 38200 | 38100 | 734 |
| 652 | 20240104 | 102900 | 8192290400 | 38100 | 38100 | 38150 | 38100 | 429 |
| 653 | 20240104 | 102800 | 8175942450 | 38050 | 38100 | 38150 | 38050 | 1363 |
| 654 | 20240104 | 102700 | 8124045950 | 38100 | 38100 | 38150 | 38100 | 2173 |
| 655 | 20240104 | 102600 | 8041252650 | 38100 | 38150 | 38200 | 38100 | 637 |
| 656 | 20240104 | 102500 | 8016953250 | 38200 | 38150 | 38200 | 38150 | 1097 |
| 657 | 20240104 | 102400 | 7975102550 | 38200 | 38200 | 38200 | 38150 | 260 |
| 658 | 20240104 | 102300 | 7965179200 | 38150 | 38200 | 38250 | 38150 | 877 |
| 659 | 20240104 | 102200 | 7931688300 | 38250 | 38200 | 38250 | 38150 | 397 |
| 660 | 20240104 | 102100 | 7916531400 | 38200 | 38200 | 38250 | 38150 | 1854 |
| 661 | 20240104 | 102000 | 7845719700 | 38200 | 38200 | 38250 | 38150 | 329 |
| 662 | 20240104 | 101900 | 7833153950 | 38250 | 38250 | 38300 | 38200 | 449 |
| 663 | 20240104 | 101800 | 7815991850 | 38200 | 38150 | 38200 | 38150 | 893 |
| 664 | 20240104 | 101700 | 7781907000 | 38100 | 38150 | 38150 | 38100 | 1449 |
| 665 | 20240104 | 101600 | 7726688500 | 38150 | 38150 | 38200 | 38100 | 1555 |
| 666 | 20240104 | 101500 | 7667371700 | 38150 | 38200 | 38250 | 38150 | 3850 |
| 667 | 20240104 | 101400 | 7520344350 | 38250 | 38350 | 38350 | 38200 | 1117 |
| 668 | 20240104 | 101300 | 7477618600 | 38250 | 38300 | 38350 | 38250 | 2172 |
| 669 | 20240104 | 101200 | 7394426500 | 38300 | 38300 | 38350 | 38300 | 470 |
| 670 | 20240104 | 101100 | 7376425250 | 38300 | 38350 | 38350 | 38300 | 1537 |
| 671 | 20240104 | 101000 | 7317543650 | 38350 | 38350 | 38400 | 38350 | 1407 |
| 672 | 20240104 | 100900 | 7263584700 | 38400 | 38450 | 38450 | 38400 | 234 |
| 673 | 20240104 | 100800 | 7254598750 | 38450 | 38400 | 38450 | 38350 | 1161 |
| 674 | 20240104 | 100700 | 7209989850 | 38400 | 38450 | 38500 | 38400 | 855 |
| 675 | 20240104 | 100600 | 7177151200 | 38450 | 38500 | 38550 | 38450 | 1938 |
| 676 | 20240104 | 100500 | 7102600750 | 38500 | 38450 | 38650 | 38450 | 1246 |
| 677 | 20240104 | 100400 | 7054522600 | 38450 | 38350 | 38500 | 38350 | 1996 |
| 678 | 20240104 | 100300 | 6977867150 | 38350 | 38350 | 38350 | 38350 | 1045 |
| 679 | 20240104 | 100200 | 6937791400 | 38350 | 38300 | 38350 | 38300 | 959 |
| 680 | 20240104 | 100100 | 6901026700 | 38300 | 38350 | 38350 | 38300 | 675 |
| 681 | 20240104 | 100000 | 6875166250 | 38350 | 38400 | 38400 | 38300 | 1182 |
| 682 | 20240104 | 095900 | 6829853950 | 38350 | 38350 | 38400 | 38300 | 954 |
| 683 | 20240104 | 095800 | 6793267350 | 38350 | 38350 | 38400 | 38300 | 2860 |
| 684 | 20240104 | 095700 | 6683595550 | 38350 | 38350 | 38500 | 38350 | 305 |
| 685 | 20240104 | 095600 | 6671880100 | 38350 | 38400 | 38500 | 38350 | 1280 |
| 686 | 20240104 | 095500 | 6622748650 | 38400 | 38350 | 38400 | 38350 | 737 |
| 687 | 20240104 | 095400 | 6594453000 | 38400 | 38450 | 38450 | 38350 | 1371 |
| 688 | 20240104 | 095300 | 6541807850 | 38400 | 38450 | 38450 | 38400 | 515 |
| 689 | 20240104 | 095200 | 6522024250 | 38450 | 38500 | 38550 | 38400 | 1472 |
| 690 | 20240104 | 095100 | 6465399500 | 38550 | 38550 | 38700 | 38500 | 2045 |
| 691 | 20240104 | 095000 | 6386596800 | 38550 | 38650 | 38700 | 38550 | 1226 |
| 692 | 20240104 | 094900 | 6339280850 | 38650 | 38750 | 38750 | 38650 | 1585 |
| 693 | 20240104 | 094800 | 6277929900 | 38700 | 38700 | 38750 | 38700 | 887 |
| 694 | 20240104 | 094700 | 6243592300 | 38700 | 38750 | 38800 | 38700 | 838 |
| 695 | 20240104 | 094600 | 6211131300 | 38750 | 38750 | 38800 | 38700 | 701 |
| 696 | 20240104 | 094500 | 6183967650 | 38750 | 38700 | 38750 | 38650 | 765 |
| 697 | 20240104 | 094400 | 6154357000 | 38650 | 38600 | 38650 | 38550 | 2331 |
| 698 | 20240104 | 094300 | 6064292050 | 38650 | 38600 | 38650 | 38550 | 1224 |
| 699 | 20240104 | 094200 | 6017033700 | 38600 | 38450 | 38600 | 38450 | 971 |
| 700 | 20240104 | 094100 | 5979655800 | 38450 | 38450 | 38500 | 38350 | 2739 |
| 701 | 20240104 | 094000 | 5874337350 | 38450 | 38500 | 38500 | 38350 | 1750 |
| 702 | 20240104 | 093900 | 5807132350 | 38500 | 38500 | 38550 | 38400 | 2590 |
| 703 | 20240104 | 093800 | 5707485000 | 38450 | 38400 | 38500 | 38400 | 2132 |
| 704 | 20240104 | 093700 | 5625564300 | 38350 | 38500 | 38550 | 38350 | 6210 |
| 705 | 20240104 | 093600 | 5386769950 | 38500 | 38600 | 38650 | 38500 | 1887 |
| 706 | 20240104 | 093500 | 5314002700 | 38600 | 38700 | 38700 | 38600 | 4033 |
| 707 | 20240104 | 093400 | 5158231750 | 38700 | 38700 | 38750 | 38700 | 2379 |
| 708 | 20240104 | 093300 | 5066154000 | 38750 | 38700 | 38850 | 38700 | 1326 |
| 709 | 20240104 | 093200 | 5014743100 | 38700 | 38750 | 38850 | 38700 | 1081 |
| 710 | 20240104 | 093100 | 4972858250 | 38850 | 39000 | 39000 | 38800 | 4176 |
| 711 | 20240104 | 093000 | 4810517450 | 39050 | 38950 | 39050 | 38900 | 3368 |
| 712 | 20240104 | 092900 | 4679359500 | 38900 | 38950 | 38950 | 38900 | 550 |
| 713 | 20240104 | 092800 | 4657939650 | 38950 | 38900 | 38950 | 38900 | 1897 |
| 714 | 20240104 | 092700 | 4584131900 | 38950 | 38900 | 38950 | 38900 | 962 |
| 715 | 20240104 | 092600 | 4546709700 | 38900 | 38950 | 39000 | 38900 | 2119 |
| 716 | 20240104 | 092500 | 4464133100 | 38950 | 39000 | 39000 | 38900 | 1100 |
| 717 | 20240104 | 092400 | 4421307700 | 39000 | 39000 | 39050 | 38950 | 1400 |
| 718 | 20240104 | 092300 | 4366698600 | 39000 | 38850 | 39000 | 38850 | 540 |
| 719 | 20240104 | 092200 | 4345663250 | 38800 | 38750 | 39000 | 38700 | 4110 |
| 720 | 20240104 | 092100 | 4186103900 | 38750 | 38800 | 38850 | 38750 | 3557 |
| 721 | 20240104 | 092000 | 4048119850 | 38800 | 38900 | 38950 | 38800 | 2892 |
| 722 | 20240104 | 091900 | 3935699700 | 38950 | 38900 | 39000 | 38850 | 1773 |
| 723 | 20240104 | 091800 | 3866638800 | 38850 | 38800 | 39050 | 38800 | 3278 |
| 724 | 20240104 | 091700 | 3739187500 | 38800 | 39100 | 39100 | 38800 | 6411 |
| 725 | 20240104 | 091600 | 3489402450 | 39050 | 39200 | 39250 | 39050 | 2711 |
| 726 | 20240104 | 091500 | 3383263950 | 39200 | 39200 | 39250 | 39150 | 2001 |
| 727 | 20240104 | 091400 | 3304782900 | 39200 | 39350 | 39350 | 39150 | 4349 |
| 728 | 20240104 | 091300 | 3134101000 | 39200 | 39250 | 39450 | 39200 | 11429 |
| 729 | 20240104 | 091200 | 2684536550 | 39200 | 39150 | 39300 | 39100 | 4181 |
| 730 | 20240104 | 091100 | 2520640400 | 39150 | 39000 | 39200 | 39000 | 5648 |
| 731 | 20240104 | 091000 | 2299842050 | 38950 | 38950 | 39050 | 38950 | 1279 |
| 732 | 20240104 | 090900 | 2249929550 | 38900 | 38750 | 39050 | 38600 | 6585 |
| 733 | 20240104 | 090800 | 1993768250 | 38750 | 38950 | 39000 | 38700 | 2204 |
| 734 | 20240104 | 090700 | 1908131400 | 38950 | 38900 | 39000 | 38900 | 1424 |
| 735 | 20240104 | 090600 | 1852637350 | 38950 | 39000 | 39050 | 38850 | 6139 |
| 736 | 20240104 | 090500 | 1613652200 | 39050 | 39000 | 39100 | 38900 | 5371 |
| 737 | 20240104 | 090400 | 1403991400 | 39000 | 39150 | 39150 | 38900 | 4909 |
| 738 | 20240104 | 090300 | 1212439750 | 39150 | 38900 | 39200 | 38850 | 7486 |
| 739 | 20240104 | 090200 | 920277000 | 38850 | 38500 | 38950 | 38500 | 4942 |
| 740 | 20240104 | 090100 | 728677100 | 38350 | 38200 | 38550 | 38200 | 5425 |
| 741 | 20240104 | 090000 | 520603350 | 38200 | 38450 | 38500 | 38050 | 13488 |