36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 211900 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 1057 |
| 3 | 20240102 | 211800 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 4 | 20240102 | 211700 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 5 | 20240102 | 211600 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 6 | 20240102 | 211500 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 7 | 20240102 | 211400 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 8 | 20240102 | 211300 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 9 | 20240102 | 211200 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 10 | 20240102 | 211100 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 11 | 20240102 | 211000 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 12 | 20240102 | 210900 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 13 | 20240102 | 210800 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 14 | 20240102 | 210700 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 15 | 20240102 | 210600 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 16 | 20240102 | 210500 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 17 | 20240102 | 210400 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 18 | 20240102 | 210300 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 19 | 20240102 | 210200 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 20 | 20240102 | 210100 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 21 | 20240102 | 210000 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 22 | 20240102 | 205900 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 23 | 20240102 | 205800 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 24 | 20240102 | 205700 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 25 | 20240102 | 205600 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 26 | 20240102 | 205500 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 27 | 20240102 | 205400 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 28 | 20240102 | 205300 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 29 | 20240102 | 205200 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 30 | 20240102 | 205100 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 31 | 20240102 | 205000 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 32 | 20240102 | 204900 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 1057 |
| 33 | 20240102 | 204800 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 34 | 20240102 | 204700 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 35 | 20240102 | 204600 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 36 | 20240102 | 204500 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 37 | 20240102 | 204400 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 38 | 20240102 | 204300 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 39 | 20240102 | 204200 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 40 | 20240102 | 204100 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 41 | 20240102 | 204000 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 42 | 20240102 | 203900 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 43 | 20240102 | 203800 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 44 | 20240102 | 203700 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 45 | 20240102 | 203600 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 46 | 20240102 | 203500 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 47 | 20240102 | 203400 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 48 | 20240102 | 203300 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 49 | 20240102 | 203200 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 50 | 20240102 | 203100 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 51 | 20240102 | 203000 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 52 | 20240102 | 202900 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 53 | 20240102 | 202800 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 54 | 20240102 | 202700 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 55 | 20240102 | 202600 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 56 | 20240102 | 202500 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 57 | 20240102 | 202400 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 58 | 20240102 | 202300 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 59 | 20240102 | 202200 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 60 | 20240102 | 202100 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 61 | 20240102 | 202000 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 62 | 20240102 | 201900 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 1057 |
| 63 | 20240102 | 201800 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 64 | 20240102 | 201700 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 65 | 20240102 | 201600 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 66 | 20240102 | 201500 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 67 | 20240102 | 201400 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 68 | 20240102 | 201300 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 69 | 20240102 | 201200 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 70 | 20240102 | 201100 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 71 | 20240102 | 201000 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 72 | 20240102 | 200900 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 73 | 20240102 | 200800 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 74 | 20240102 | 200700 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 75 | 20240102 | 200600 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 76 | 20240102 | 200500 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 77 | 20240102 | 200400 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 78 | 20240102 | 200300 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 79 | 20240102 | 200200 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 80 | 20240102 | 200100 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 81 | 20240102 | 200000 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 82 | 20240102 | 195900 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 83 | 20240102 | 195800 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 84 | 20240102 | 195700 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 85 | 20240102 | 195600 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 86 | 20240102 | 195500 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 87 | 20240102 | 195400 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 88 | 20240102 | 195300 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 89 | 20240102 | 195200 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 90 | 20240102 | 195100 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 91 | 20240102 | 195000 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 92 | 20240102 | 194900 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 1057 |
| 93 | 20240102 | 194800 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 94 | 20240102 | 194700 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 95 | 20240102 | 194600 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 96 | 20240102 | 194500 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 97 | 20240102 | 194400 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 98 | 20240102 | 194300 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 99 | 20240102 | 194200 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 100 | 20240102 | 194100 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 101 | 20240102 | 194000 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 102 | 20240102 | 193900 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 103 | 20240102 | 193800 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 104 | 20240102 | 193700 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 105 | 20240102 | 193600 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 106 | 20240102 | 193500 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 107 | 20240102 | 193400 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 108 | 20240102 | 193300 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 109 | 20240102 | 193200 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 110 | 20240102 | 193100 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 111 | 20240102 | 193000 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 112 | 20240102 | 192900 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 113 | 20240102 | 192800 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 114 | 20240102 | 192700 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 115 | 20240102 | 192600 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 116 | 20240102 | 192500 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 117 | 20240102 | 192400 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 118 | 20240102 | 192300 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 119 | 20240102 | 192200 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 120 | 20240102 | 192100 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 121 | 20240102 | 192000 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 122 | 20240102 | 191900 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 1057 |
| 123 | 20240102 | 191800 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 124 | 20240102 | 191700 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 125 | 20240102 | 191600 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 126 | 20240102 | 191500 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 127 | 20240102 | 191400 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 128 | 20240102 | 191300 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 129 | 20240102 | 191200 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 130 | 20240102 | 191100 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 131 | 20240102 | 191000 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 132 | 20240102 | 190900 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 133 | 20240102 | 190800 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 134 | 20240102 | 190700 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 135 | 20240102 | 190600 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 136 | 20240102 | 190500 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 137 | 20240102 | 190400 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 138 | 20240102 | 190300 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 139 | 20240102 | 190200 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 140 | 20240102 | 190100 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 141 | 20240102 | 190000 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 142 | 20240102 | 185900 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 143 | 20240102 | 185800 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 144 | 20240102 | 185700 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 145 | 20240102 | 185600 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 146 | 20240102 | 185500 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 147 | 20240102 | 185400 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 148 | 20240102 | 185300 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 149 | 20240102 | 185200 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 150 | 20240102 | 185100 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 151 | 20240102 | 185000 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 152 | 20240102 | 184900 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 1057 |
| 153 | 20240102 | 184800 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 154 | 20240102 | 184700 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 155 | 20240102 | 184600 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 156 | 20240102 | 184500 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 157 | 20240102 | 184400 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 158 | 20240102 | 184300 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 159 | 20240102 | 184200 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 160 | 20240102 | 184100 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 161 | 20240102 | 184000 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 162 | 20240102 | 183900 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 163 | 20240102 | 183800 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 164 | 20240102 | 183700 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 165 | 20240102 | 183600 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 166 | 20240102 | 183500 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 167 | 20240102 | 183400 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 168 | 20240102 | 183300 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 169 | 20240102 | 183200 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 170 | 20240102 | 183100 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 171 | 20240102 | 183000 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 172 | 20240102 | 182900 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 173 | 20240102 | 182800 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 174 | 20240102 | 182700 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 175 | 20240102 | 182600 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 176 | 20240102 | 182500 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 177 | 20240102 | 182400 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 178 | 20240102 | 182300 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 179 | 20240102 | 182200 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 180 | 20240102 | 182100 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 181 | 20240102 | 182000 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 182 | 20240102 | 181900 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 1057 |
| 183 | 20240102 | 181800 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 184 | 20240102 | 181700 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 185 | 20240102 | 181600 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 186 | 20240102 | 181500 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 187 | 20240102 | 181400 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 188 | 20240102 | 181300 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 189 | 20240102 | 181200 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 190 | 20240102 | 181100 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 191 | 20240102 | 181000 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 192 | 20240102 | 180900 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 193 | 20240102 | 180800 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 194 | 20240102 | 180700 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 195 | 20240102 | 180600 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 196 | 20240102 | 180500 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 197 | 20240102 | 180400 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 198 | 20240102 | 180300 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 199 | 20240102 | 180200 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 200 | 20240102 | 180100 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 201 | 20240102 | 180000 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 202 | 20240102 | 175900 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 203 | 20240102 | 175800 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 204 | 20240102 | 175700 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 205 | 20240102 | 175600 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 206 | 20240102 | 175500 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 207 | 20240102 | 175400 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 208 | 20240102 | 175300 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 209 | 20240102 | 175200 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 210 | 20240102 | 175100 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 211 | 20240102 | 175000 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 212 | 20240102 | 174900 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 1057 |
| 213 | 20240102 | 174800 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 214 | 20240102 | 174700 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 215 | 20240102 | 174600 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 216 | 20240102 | 174500 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 217 | 20240102 | 174400 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 218 | 20240102 | 174300 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 219 | 20240102 | 174200 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 220 | 20240102 | 174100 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 221 | 20240102 | 174000 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 222 | 20240102 | 173900 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 223 | 20240102 | 173800 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 224 | 20240102 | 173700 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 225 | 20240102 | 173600 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 226 | 20240102 | 173500 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 227 | 20240102 | 173400 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 228 | 20240102 | 173300 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 229 | 20240102 | 173200 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 230 | 20240102 | 173100 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 231 | 20240102 | 173000 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 232 | 20240102 | 172900 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 233 | 20240102 | 172800 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 234 | 20240102 | 172700 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 235 | 20240102 | 172600 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 236 | 20240102 | 172500 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 237 | 20240102 | 172400 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 238 | 20240102 | 172300 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 239 | 20240102 | 172200 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 240 | 20240102 | 172100 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 241 | 20240102 | 172000 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 242 | 20240102 | 171900 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 1057 |
| 243 | 20240102 | 171800 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 244 | 20240102 | 171700 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 245 | 20240102 | 171600 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 246 | 20240102 | 171500 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 247 | 20240102 | 171400 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 248 | 20240102 | 171300 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 249 | 20240102 | 171200 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 250 | 20240102 | 171100 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 251 | 20240102 | 171000 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 252 | 20240102 | 170900 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 253 | 20240102 | 170800 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 254 | 20240102 | 170700 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 255 | 20240102 | 170600 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 256 | 20240102 | 170500 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 257 | 20240102 | 170400 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 258 | 20240102 | 170300 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 259 | 20240102 | 170200 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 260 | 20240102 | 170100 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 261 | 20240102 | 170000 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 262 | 20240102 | 165900 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 263 | 20240102 | 165800 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 264 | 20240102 | 165700 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 265 | 20240102 | 165600 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 266 | 20240102 | 165500 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 267 | 20240102 | 165400 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 268 | 20240102 | 165300 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 269 | 20240102 | 165200 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 270 | 20240102 | 165100 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 271 | 20240102 | 165000 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 272 | 20240102 | 164900 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 1057 |
| 273 | 20240102 | 164800 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 274 | 20240102 | 164700 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 275 | 20240102 | 164600 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 276 | 20240102 | 164500 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 277 | 20240102 | 164400 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 278 | 20240102 | 164300 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 279 | 20240102 | 164200 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 280 | 20240102 | 164100 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 281 | 20240102 | 164000 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 282 | 20240102 | 163900 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 283 | 20240102 | 163800 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 284 | 20240102 | 163700 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 285 | 20240102 | 163600 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 286 | 20240102 | 163500 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 287 | 20240102 | 163400 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 288 | 20240102 | 163300 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 289 | 20240102 | 163200 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 290 | 20240102 | 163100 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 291 | 20240102 | 163000 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 292 | 20240102 | 162900 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 293 | 20240102 | 162800 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 294 | 20240102 | 162700 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 295 | 20240102 | 162600 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 296 | 20240102 | 162500 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 297 | 20240102 | 162400 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 298 | 20240102 | 162300 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 299 | 20240102 | 162200 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 300 | 20240102 | 162100 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 301 | 20240102 | 162000 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 302 | 20240102 | 161900 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 1057 |
| 303 | 20240102 | 161800 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 304 | 20240102 | 161700 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 305 | 20240102 | 161600 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 306 | 20240102 | 161500 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 307 | 20240102 | 161400 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 308 | 20240102 | 161300 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 309 | 20240102 | 161200 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 310 | 20240102 | 161100 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 311 | 20240102 | 161000 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 312 | 20240102 | 160900 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 313 | 20240102 | 160800 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 314 | 20240102 | 160700 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 315 | 20240102 | 160600 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 316 | 20240102 | 160500 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 317 | 20240102 | 160400 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 318 | 20240102 | 160300 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 319 | 20240102 | 160200 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 320 | 20240102 | 160100 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 321 | 20240102 | 160000 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 322 | 20240102 | 155900 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 323 | 20240102 | 155800 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 324 | 20240102 | 155700 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 325 | 20240102 | 155600 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 326 | 20240102 | 155500 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 327 | 20240102 | 155400 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 328 | 20240102 | 155300 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 329 | 20240102 | 155200 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 330 | 20240102 | 155100 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 331 | 20240102 | 155000 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 332 | 20240102 | 154900 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 1057 |
| 333 | 20240102 | 154800 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 334 | 20240102 | 154700 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 335 | 20240102 | 154600 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 336 | 20240102 | 154500 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 337 | 20240102 | 154400 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 338 | 20240102 | 154300 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 339 | 20240102 | 154200 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 340 | 20240102 | 154100 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 341 | 20240102 | 154000 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 342 | 20240102 | 153900 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 343 | 20240102 | 153800 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 344 | 20240102 | 153700 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 345 | 20240102 | 153600 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 346 | 20240102 | 153500 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 347 | 20240102 | 153400 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 348 | 20240102 | 153300 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 349 | 20240102 | 153200 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 350 | 20240102 | 153100 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 351 | 20240102 | 153000 | 4187545400 | 39750 | 39750 | 39750 | 39750 | 1057 |
| 352 | 20240102 | 152900 | 4145529650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 353 | 20240102 | 152800 | 4145529650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 354 | 20240102 | 152700 | 4145529650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 355 | 20240102 | 152600 | 4145529650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 356 | 20240102 | 152500 | 4145529650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 357 | 20240102 | 152400 | 4145529650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 358 | 20240102 | 152300 | 4145529650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 359 | 20240102 | 152200 | 4145529650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 360 | 20240102 | 152100 | 4145529650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 361 | 20240102 | 152000 | 4145529650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 362 | 20240102 | 151900 | 4145529650 | 39700 | 39700 | 39750 | 39700 | 335 |
| 363 | 20240102 | 151800 | 4132228400 | 39700 | 39700 | 39750 | 39700 | 214 |
| 364 | 20240102 | 151700 | 4123724250 | 39700 | 39650 | 39700 | 39650 | 305 |
| 365 | 20240102 | 151600 | 4111619500 | 39650 | 39650 | 39700 | 39650 | 579 |
| 366 | 20240102 | 151500 | 4088660650 | 39650 | 39650 | 39650 | 39650 | 184 |
| 367 | 20240102 | 151400 | 4081365050 | 39650 | 39650 | 39700 | 39650 | 188 |
| 368 | 20240102 | 151300 | 4073910800 | 39650 | 39650 | 39700 | 39650 | 87 |
| 369 | 20240102 | 151200 | 4070461200 | 39700 | 39700 | 39700 | 39650 | 198 |
| 370 | 20240102 | 151100 | 4062605600 | 39700 | 39650 | 39700 | 39650 | 225 |
| 371 | 20240102 | 151000 | 4053681950 | 39650 | 39700 | 39700 | 39650 | 248 |
| 372 | 20240102 | 150900 | 4043839550 | 39700 | 39650 | 39750 | 39650 | 1344 |
| 373 | 20240102 | 150800 | 3990526350 | 39650 | 39650 | 39650 | 39650 | 188 |
| 374 | 20240102 | 150700 | 3983072150 | 39650 | 39650 | 39650 | 39650 | 327 |
| 375 | 20240102 | 150600 | 3970106600 | 39650 | 39650 | 39700 | 39650 | 198 |
| 376 | 20240102 | 150500 | 3962255600 | 39650 | 39650 | 39700 | 39650 | 165 |
| 377 | 20240102 | 150400 | 3955711900 | 39650 | 39650 | 39700 | 39650 | 142 |
| 378 | 20240102 | 150300 | 3950078800 | 39700 | 39700 | 39700 | 39650 | 274 |
| 379 | 20240102 | 150200 | 3939209600 | 39700 | 39700 | 39700 | 39700 | 225 |
| 380 | 20240102 | 150100 | 3930277100 | 39650 | 39650 | 39700 | 39650 | 283 |
| 381 | 20240102 | 150000 | 3919048100 | 39650 | 39650 | 39650 | 39650 | 190 |
| 382 | 20240102 | 145900 | 3911514600 | 39650 | 39650 | 39700 | 39650 | 462 |
| 383 | 20240102 | 145800 | 3893190250 | 39650 | 39650 | 39700 | 39650 | 244 |
| 384 | 20240102 | 145700 | 3883513100 | 39650 | 39650 | 39700 | 39650 | 214 |
| 385 | 20240102 | 145600 | 3875025100 | 39650 | 39650 | 39700 | 39650 | 330 |
| 386 | 20240102 | 145500 | 3861936700 | 39700 | 39650 | 39700 | 39650 | 181 |
| 387 | 20240102 | 145400 | 3854755600 | 39700 | 39700 | 39750 | 39650 | 390 |
| 388 | 20240102 | 145300 | 3839270650 | 39700 | 39700 | 39700 | 39650 | 345 |
| 389 | 20240102 | 145200 | 3825574900 | 39700 | 39700 | 39700 | 39650 | 167 |
| 390 | 20240102 | 145100 | 3818945100 | 39700 | 39700 | 39700 | 39650 | 262 |
| 391 | 20240102 | 145000 | 3808543800 | 39700 | 39700 | 39700 | 39650 | 389 |
| 392 | 20240102 | 144900 | 3793102200 | 39700 | 39750 | 39750 | 39700 | 293 |
| 393 | 20240102 | 144800 | 3781470050 | 39750 | 39750 | 39750 | 39750 | 159 |
| 394 | 20240102 | 144700 | 3775149800 | 39750 | 39750 | 39750 | 39750 | 551 |
| 395 | 20240102 | 144600 | 3753247550 | 39750 | 39750 | 39750 | 39750 | 20 |
| 396 | 20240102 | 144500 | 3752452550 | 39750 | 39750 | 39750 | 39750 | 14 |
| 397 | 20240102 | 144400 | 3751896050 | 39750 | 39800 | 39800 | 39750 | 55 |
| 398 | 20240102 | 144300 | 3749707800 | 39800 | 39750 | 39800 | 39750 | 43 |
| 399 | 20240102 | 144200 | 3747997300 | 39750 | 39750 | 39750 | 39750 | 49 |
| 400 | 20240102 | 144100 | 3746049550 | 39750 | 39750 | 39750 | 39750 | 0 |
| 401 | 20240102 | 144000 | 3746049550 | 39750 | 39800 | 39800 | 39750 | 23 |
| 402 | 20240102 | 143900 | 3745134200 | 39800 | 39800 | 39800 | 39800 | 6 |
| 403 | 20240102 | 143800 | 3744895400 | 39800 | 39800 | 39800 | 39800 | 5 |
| 404 | 20240102 | 143700 | 3744696400 | 39800 | 39800 | 39800 | 39800 | 11 |
| 405 | 20240102 | 143600 | 3744258600 | 39800 | 39800 | 39800 | 39800 | 113 |
| 406 | 20240102 | 143500 | 3739761200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 407 | 20240102 | 143400 | 3739761200 | 39800 | 39700 | 39800 | 39650 | 65 |
| 408 | 20240102 | 143300 | 3737179950 | 39700 | 39750 | 39750 | 39700 | 257 |
| 409 | 20240102 | 143200 | 3726977000 | 39700 | 39700 | 39700 | 39700 | 10 |
| 410 | 20240102 | 143100 | 3726580000 | 39700 | 39700 | 39700 | 39700 | 0 |
| 411 | 20240102 | 143000 | 3726580000 | 39700 | 39800 | 39800 | 39700 | 58 |
| 412 | 20240102 | 142900 | 3724277300 | 39750 | 39750 | 39750 | 39750 | 170 |
| 413 | 20240102 | 142800 | 3717519800 | 39750 | 39750 | 39750 | 39750 | 98 |
| 414 | 20240102 | 142700 | 3713624300 | 39750 | 39750 | 39750 | 39700 | 43 |
| 415 | 20240102 | 142600 | 3711915200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 416 | 20240102 | 142500 | 3711915200 | 39700 | 39700 | 39700 | 39700 | 10 |
| 417 | 20240102 | 142400 | 3711518200 | 39700 | 39750 | 39750 | 39700 | 202 |
| 418 | 20240102 | 142300 | 3703497100 | 39750 | 39700 | 39750 | 39700 | 164 |
| 419 | 20240102 | 142200 | 3696984150 | 39700 | 39750 | 39750 | 39700 | 90 |
| 420 | 20240102 | 142100 | 3693410650 | 39700 | 39700 | 39700 | 39700 | 131 |
| 421 | 20240102 | 142000 | 3688209950 | 39700 | 39700 | 39750 | 39700 | 85 |
| 422 | 20240102 | 141900 | 3684833800 | 39700 | 39750 | 39750 | 39700 | 42 |
| 423 | 20240102 | 141800 | 3683164400 | 39750 | 39700 | 39750 | 39700 | 197 |
| 424 | 20240102 | 141700 | 3675338650 | 39700 | 39750 | 39750 | 39700 | 484 |
| 425 | 20240102 | 141600 | 3656112350 | 39750 | 39850 | 39850 | 39750 | 307 |
| 426 | 20240102 | 141500 | 3643902800 | 39850 | 39750 | 39850 | 39750 | 217 |
| 427 | 20240102 | 141400 | 3635266200 | 39800 | 39800 | 39800 | 39800 | 21 |
| 428 | 20240102 | 141300 | 3634430400 | 39800 | 39800 | 39800 | 39800 | 1 |
| 429 | 20240102 | 141200 | 3634390600 | 39750 | 39750 | 39750 | 39750 | 15 |
| 430 | 20240102 | 141100 | 3633794350 | 39800 | 39800 | 39800 | 39800 | 102 |
| 431 | 20240102 | 141000 | 3629734750 | 39750 | 39750 | 39750 | 39750 | 11 |
| 432 | 20240102 | 140900 | 3629297500 | 39750 | 39750 | 39750 | 39750 | 100 |
| 433 | 20240102 | 140800 | 3625322500 | 39750 | 39750 | 39750 | 39750 | 50 |
| 434 | 20240102 | 140700 | 3623335000 | 39800 | 39750 | 39800 | 39750 | 37 |
| 435 | 20240102 | 140600 | 3621864150 | 39800 | 39800 | 39800 | 39800 | 15 |
| 436 | 20240102 | 140500 | 3621267150 | 39800 | 39800 | 39800 | 39750 | 19 |
| 437 | 20240102 | 140400 | 3620511200 | 39800 | 39800 | 39800 | 39800 | 50 |
| 438 | 20240102 | 140300 | 3618521200 | 39800 | 39800 | 39800 | 39800 | 75 |
| 439 | 20240102 | 140200 | 3615536200 | 39850 | 39850 | 39850 | 39850 | 6 |
| 440 | 20240102 | 140100 | 3615297100 | 39800 | 39800 | 39800 | 39800 | 226 |
| 441 | 20240102 | 140000 | 3606302300 | 39800 | 39750 | 39800 | 39750 | 371 |
| 442 | 20240102 | 135900 | 3591538350 | 39750 | 39800 | 39800 | 39750 | 217 |
| 443 | 20240102 | 135800 | 3582911600 | 39750 | 39750 | 39750 | 39750 | 102 |
| 444 | 20240102 | 135700 | 3578857100 | 39750 | 39800 | 39800 | 39750 | 380 |
| 445 | 20240102 | 135600 | 3563735650 | 39800 | 39850 | 39850 | 39800 | 160 |
| 446 | 20240102 | 135500 | 3557367500 | 39800 | 39800 | 39800 | 39800 | 162 |
| 447 | 20240102 | 135400 | 3550919900 | 39800 | 39800 | 39850 | 39800 | 90 |
| 448 | 20240102 | 135300 | 3547337400 | 39850 | 39800 | 39850 | 39800 | 12 |
| 449 | 20240102 | 135200 | 3546859300 | 39800 | 39850 | 39850 | 39800 | 187 |
| 450 | 20240102 | 135100 | 3539416450 | 39850 | 39800 | 39850 | 39800 | 454 |
| 451 | 20240102 | 135000 | 3521330050 | 39800 | 39800 | 39800 | 39800 | 7 |
| 452 | 20240102 | 134900 | 3521051450 | 39800 | 39850 | 39850 | 39800 | 17 |
| 453 | 20240102 | 134800 | 3520374600 | 39850 | 39850 | 39850 | 39850 | 7 |
| 454 | 20240102 | 134700 | 3520095650 | 39850 | 39850 | 39850 | 39800 | 395 |
| 455 | 20240102 | 134600 | 3504368450 | 39850 | 39800 | 39850 | 39800 | 75 |
| 456 | 20240102 | 134500 | 3501380950 | 39850 | 39850 | 39850 | 39850 | 20 |
| 457 | 20240102 | 134400 | 3500583950 | 39850 | 39850 | 39850 | 39800 | 89 |
| 458 | 20240102 | 134300 | 3497037500 | 39800 | 39850 | 39850 | 39800 | 53 |
| 459 | 20240102 | 134200 | 3494927500 | 39800 | 39850 | 39850 | 39800 | 110 |
| 460 | 20240102 | 134100 | 3490546900 | 39850 | 39800 | 39850 | 39800 | 345 |
| 461 | 20240102 | 134000 | 3476798700 | 39800 | 39850 | 39850 | 39800 | 97 |
| 462 | 20240102 | 133900 | 3472936850 | 39850 | 39800 | 39850 | 39800 | 2501 |
| 463 | 20240102 | 133800 | 3373397000 | 39850 | 39850 | 39850 | 39850 | 77 |
| 464 | 20240102 | 133700 | 3370328550 | 39850 | 39850 | 39900 | 39850 | 139 |
| 465 | 20240102 | 133600 | 3364789150 | 39850 | 39900 | 39900 | 39850 | 41 |
| 466 | 20240102 | 133500 | 3363154000 | 39900 | 39850 | 39900 | 39850 | 56 |
| 467 | 20240102 | 133400 | 3360919850 | 39900 | 39900 | 39900 | 39900 | 100 |
| 468 | 20240102 | 133300 | 3356929850 | 39900 | 39900 | 39900 | 39900 | 180 |
| 469 | 20240102 | 133200 | 3349747850 | 39900 | 39950 | 39950 | 39900 | 5 |
| 470 | 20240102 | 133100 | 3349548150 | 39850 | 39850 | 39950 | 39850 | 1764 |
| 471 | 20240102 | 133000 | 3279145050 | 39850 | 39900 | 39900 | 39850 | 73 |
| 472 | 20240102 | 132900 | 3276235200 | 39900 | 39900 | 39900 | 39900 | 569 |
| 473 | 20240102 | 132800 | 3253532100 | 39900 | 39900 | 39900 | 39850 | 277 |
| 474 | 20240102 | 132700 | 3242482300 | 39900 | 39900 | 39900 | 39900 | 121 |
| 475 | 20240102 | 132600 | 3237654400 | 39900 | 39800 | 39900 | 39800 | 170 |
| 476 | 20240102 | 132500 | 3230877750 | 39900 | 39850 | 39900 | 39800 | 522 |
| 477 | 20240102 | 132400 | 3210074400 | 39850 | 39850 | 39850 | 39850 | 22 |
| 478 | 20240102 | 132300 | 3209197700 | 39850 | 39800 | 39850 | 39800 | 290 |
| 479 | 20240102 | 132200 | 3197647850 | 39800 | 39800 | 39800 | 39750 | 147 |
| 480 | 20240102 | 132100 | 3191799250 | 39750 | 39700 | 39750 | 39700 | 112 |
| 481 | 20240102 | 132000 | 3187347750 | 39750 | 39750 | 39750 | 39750 | 357 |
| 482 | 20240102 | 131900 | 3173157000 | 39700 | 39750 | 39750 | 39700 | 164 |
| 483 | 20240102 | 131800 | 3166641800 | 39700 | 39700 | 39700 | 39700 | 25 |
| 484 | 20240102 | 131700 | 3165649300 | 39750 | 39750 | 39750 | 39750 | 4 |
| 485 | 20240102 | 131600 | 3165490300 | 39750 | 39750 | 39750 | 39750 | 127 |
| 486 | 20240102 | 131500 | 3160442050 | 39750 | 39750 | 39750 | 39700 | 82 |
| 487 | 20240102 | 131400 | 3157186000 | 39750 | 39750 | 39750 | 39750 | 11 |
| 488 | 20240102 | 131300 | 3156748750 | 39750 | 39750 | 39750 | 39750 | 161 |
| 489 | 20240102 | 131200 | 3150349000 | 39700 | 39800 | 39800 | 39700 | 382 |
| 490 | 20240102 | 131100 | 3135180000 | 39800 | 39800 | 39800 | 39800 | 40 |
| 491 | 20240102 | 131000 | 3133588000 | 39800 | 39700 | 39800 | 39700 | 80 |
| 492 | 20240102 | 130900 | 3130407000 | 39750 | 39750 | 39750 | 39750 | 81 |
| 493 | 20240102 | 130800 | 3127187250 | 39700 | 39700 | 39700 | 39700 | 93 |
| 494 | 20240102 | 130700 | 3123495150 | 39700 | 39700 | 39700 | 39700 | 149 |
| 495 | 20240102 | 130600 | 3117579850 | 39700 | 39700 | 39700 | 39700 | 1 |
| 496 | 20240102 | 130500 | 3117540150 | 39700 | 39800 | 39800 | 39700 | 163 |
| 497 | 20240102 | 130400 | 3111068750 | 39700 | 39750 | 39750 | 39700 | 473 |
| 498 | 20240102 | 130300 | 3092267250 | 39800 | 39800 | 39800 | 39800 | 112 |
| 499 | 20240102 | 130200 | 3087809650 | 39800 | 39800 | 39800 | 39800 | 66 |
| 500 | 20240102 | 130100 | 3085182850 | 39800 | 39800 | 39800 | 39800 | 6 |
| 501 | 20240102 | 130000 | 3084944050 | 39800 | 39850 | 39850 | 39800 | 160 |
| 502 | 20240102 | 125900 | 3078576000 | 39850 | 39800 | 39850 | 39800 | 26 |
| 503 | 20240102 | 125800 | 3077540650 | 39800 | 39800 | 39800 | 39800 | 51 |
| 504 | 20240102 | 125700 | 3075510850 | 39800 | 39800 | 39800 | 39800 | 69 |
| 505 | 20240102 | 125600 | 3072764650 | 39800 | 39800 | 39800 | 39800 | 2 |
| 506 | 20240102 | 125500 | 3072685050 | 39850 | 39800 | 39850 | 39750 | 104 |
| 507 | 20240102 | 125400 | 3068544550 | 39800 | 39800 | 39800 | 39800 | 43 |
| 508 | 20240102 | 125300 | 3066833150 | 39800 | 39800 | 39850 | 39800 | 81 |
| 509 | 20240102 | 125200 | 3063608750 | 39800 | 39800 | 39800 | 39750 | 26 |
| 510 | 20240102 | 125100 | 3062574450 | 39800 | 39800 | 39800 | 39750 | 199 |
| 511 | 20240102 | 125000 | 3054654500 | 39800 | 39800 | 39800 | 39750 | 155 |
| 512 | 20240102 | 124900 | 3048491600 | 39750 | 39750 | 39750 | 39750 | 75 |
| 513 | 20240102 | 124800 | 3045510350 | 39750 | 39750 | 39750 | 39750 | 0 |
| 514 | 20240102 | 124700 | 3045510350 | 39750 | 39750 | 39750 | 39700 | 146 |
| 515 | 20240102 | 124600 | 3039706900 | 39750 | 39750 | 39800 | 39750 | 247 |
| 516 | 20240102 | 124500 | 3029888350 | 39750 | 39750 | 39750 | 39750 | 0 |
| 517 | 20240102 | 124400 | 3029888350 | 39750 | 39750 | 39750 | 39750 | 10 |
| 518 | 20240102 | 124300 | 3029490850 | 39800 | 39750 | 39800 | 39750 | 73 |
| 519 | 20240102 | 124200 | 3026589050 | 39700 | 39750 | 39750 | 39700 | 324 |
| 520 | 20240102 | 124100 | 3013710100 | 39750 | 39750 | 39750 | 39700 | 225 |
| 521 | 20240102 | 124000 | 3004772400 | 39700 | 39700 | 39700 | 39700 | 2 |
| 522 | 20240102 | 123900 | 3004693000 | 39700 | 39700 | 39700 | 39700 | 1 |
| 523 | 20240102 | 123800 | 3004653300 | 39700 | 39700 | 39750 | 39700 | 207 |
| 524 | 20240102 | 123700 | 2996435150 | 39750 | 39750 | 39750 | 39750 | 303 |
| 525 | 20240102 | 123600 | 2984390900 | 39700 | 39700 | 39700 | 39700 | 2 |
| 526 | 20240102 | 123500 | 2984311500 | 39700 | 39700 | 39700 | 39700 | 0 |
| 527 | 20240102 | 123400 | 2984311500 | 39700 | 39650 | 39700 | 39650 | 63 |
| 528 | 20240102 | 123300 | 2981811000 | 39700 | 39650 | 39700 | 39650 | 224 |
| 529 | 20240102 | 123200 | 2972924200 | 39650 | 39650 | 39650 | 39650 | 89 |
| 530 | 20240102 | 123100 | 2969395350 | 39650 | 39650 | 39650 | 39650 | 18 |
| 531 | 20240102 | 123000 | 2968681650 | 39650 | 39650 | 39650 | 39650 | 160 |
| 532 | 20240102 | 122900 | 2962337650 | 39650 | 39650 | 39650 | 39650 | 1 |
| 533 | 20240102 | 122800 | 2962298000 | 39650 | 39700 | 39700 | 39650 | 151 |
| 534 | 20240102 | 122700 | 2956306750 | 39700 | 39700 | 39700 | 39700 | 30 |
| 535 | 20240102 | 122600 | 2955115750 | 39700 | 39750 | 39750 | 39700 | 33 |
| 536 | 20240102 | 122500 | 2953804400 | 39750 | 39750 | 39750 | 39750 | 12 |
| 537 | 20240102 | 122400 | 2953327400 | 39750 | 39700 | 39750 | 39700 | 53 |
| 538 | 20240102 | 122300 | 2951223250 | 39700 | 39700 | 39700 | 39700 | 31 |
| 539 | 20240102 | 122200 | 2949992550 | 39700 | 39650 | 39700 | 39650 | 33 |
| 540 | 20240102 | 122100 | 2948683950 | 39700 | 39700 | 39700 | 39700 | 42 |
| 541 | 20240102 | 122000 | 2947016550 | 39650 | 39750 | 39750 | 39650 | 504 |
| 542 | 20240102 | 121900 | 2927026750 | 39750 | 39750 | 39750 | 39750 | 12 |
| 543 | 20240102 | 121800 | 2926549750 | 39750 | 39750 | 39750 | 39700 | 7 |
| 544 | 20240102 | 121700 | 2926271550 | 39750 | 39700 | 39750 | 39700 | 14 |
| 545 | 20240102 | 121600 | 2925715100 | 39700 | 39700 | 39700 | 39650 | 197 |
| 546 | 20240102 | 121500 | 2917896000 | 39650 | 39650 | 39650 | 39650 | 81 |
| 547 | 20240102 | 121400 | 2914684350 | 39700 | 39700 | 39700 | 39700 | 11 |
| 548 | 20240102 | 121300 | 2914247650 | 39650 | 39700 | 39700 | 39650 | 55 |
| 549 | 20240102 | 121200 | 2912065150 | 39650 | 39700 | 39700 | 39650 | 84 |
| 550 | 20240102 | 121100 | 2908732650 | 39700 | 39700 | 39700 | 39700 | 102 |
| 551 | 20240102 | 121000 | 2904683250 | 39650 | 39650 | 39700 | 39650 | 26 |
| 552 | 20240102 | 120900 | 2903651550 | 39650 | 39700 | 39700 | 39650 | 7 |
| 553 | 20240102 | 120800 | 2903373900 | 39700 | 39700 | 39700 | 39700 | 14 |
| 554 | 20240102 | 120700 | 2902818100 | 39650 | 39650 | 39650 | 39650 | 63 |
| 555 | 20240102 | 120600 | 2900320150 | 39650 | 39600 | 39650 | 39600 | 63 |
| 556 | 20240102 | 120500 | 2897822800 | 39600 | 39600 | 39700 | 39600 | 87 |
| 557 | 20240102 | 120400 | 2894376400 | 39600 | 39600 | 39600 | 39600 | 0 |
| 558 | 20240102 | 120300 | 2894376400 | 39600 | 39600 | 39600 | 39600 | 52 |
| 559 | 20240102 | 120200 | 2892317200 | 39600 | 39600 | 39600 | 39600 | 36 |
| 560 | 20240102 | 120100 | 2890891600 | 39600 | 39700 | 39700 | 39600 | 329 |
| 561 | 20240102 | 120000 | 2877853200 | 39700 | 39700 | 39700 | 39700 | 156 |
| 562 | 20240102 | 115900 | 2871660000 | 39700 | 39700 | 39700 | 39700 | 3 |
| 563 | 20240102 | 115800 | 2871540900 | 39550 | 39600 | 39700 | 39550 | 162 |
| 564 | 20240102 | 115700 | 2865126950 | 39550 | 39550 | 39550 | 39550 | 25 |
| 565 | 20240102 | 115600 | 2864138200 | 39550 | 39550 | 39550 | 39550 | 20 |
| 566 | 20240102 | 115500 | 2863347200 | 39550 | 39600 | 39600 | 39550 | 130 |
| 567 | 20240102 | 115400 | 2858203350 | 39600 | 39650 | 39650 | 39600 | 500 |
| 568 | 20240102 | 115300 | 2838401100 | 39650 | 39650 | 39650 | 39650 | 155 |
| 569 | 20240102 | 115200 | 2832255350 | 39600 | 39550 | 39600 | 39550 | 705 |
| 570 | 20240102 | 115100 | 2804344250 | 39550 | 39500 | 39550 | 39500 | 92 |
| 571 | 20240102 | 115000 | 2800709450 | 39500 | 39500 | 39500 | 39500 | 5 |
| 572 | 20240102 | 114900 | 2800511950 | 39500 | 39550 | 39600 | 39500 | 607 |
| 573 | 20240102 | 114800 | 2776526150 | 39550 | 39550 | 39550 | 39500 | 100 |
| 574 | 20240102 | 114700 | 2772573650 | 39550 | 39550 | 39550 | 39550 | 220 |
| 575 | 20240102 | 114600 | 2763872650 | 39600 | 39600 | 39600 | 39550 | 442 |
| 576 | 20240102 | 114500 | 2746389450 | 39600 | 39600 | 39600 | 39600 | 5 |
| 577 | 20240102 | 114400 | 2746191450 | 39600 | 39650 | 39650 | 39600 | 45 |
| 578 | 20240102 | 114300 | 2744408450 | 39600 | 39550 | 39650 | 39550 | 10 |
| 579 | 20240102 | 114200 | 2744012250 | 39650 | 39600 | 39650 | 39550 | 12 |
| 580 | 20240102 | 114100 | 2743537500 | 39650 | 39700 | 39700 | 39550 | 164 |
| 581 | 20240102 | 114000 | 2737049800 | 39550 | 39550 | 39550 | 39550 | 80 |
| 582 | 20240102 | 113900 | 2733885800 | 39550 | 39600 | 39700 | 39550 | 917 |
| 583 | 20240102 | 113800 | 2697553600 | 39600 | 39600 | 39600 | 39600 | 102 |
| 584 | 20240102 | 113700 | 2693514400 | 39600 | 39650 | 39650 | 39600 | 81 |
| 585 | 20240102 | 113600 | 2690306050 | 39650 | 39600 | 39650 | 39600 | 468 |
| 586 | 20240102 | 113500 | 2671749900 | 39650 | 39600 | 39650 | 39600 | 187 |
| 587 | 20240102 | 113400 | 2664337850 | 39550 | 39600 | 39650 | 39550 | 1130 |
| 588 | 20240102 | 113300 | 2619609950 | 39600 | 39600 | 39600 | 39600 | 630 |
| 589 | 20240102 | 113200 | 2594661950 | 39650 | 39600 | 39650 | 39600 | 53 |
| 590 | 20240102 | 113100 | 2592562900 | 39650 | 39650 | 39700 | 39650 | 373 |
| 591 | 20240102 | 113000 | 2577772950 | 39700 | 39700 | 39700 | 39700 | 15 |
| 592 | 20240102 | 112900 | 2577177450 | 39650 | 39650 | 39650 | 39650 | 191 |
| 593 | 20240102 | 112800 | 2569604300 | 39650 | 39700 | 39700 | 39650 | 175 |
| 594 | 20240102 | 112700 | 2562656950 | 39750 | 39750 | 39800 | 39750 | 218 |
| 595 | 20240102 | 112600 | 2553990600 | 39850 | 39800 | 39850 | 39800 | 110 |
| 596 | 20240102 | 112500 | 2549608450 | 39800 | 39750 | 39800 | 39750 | 8 |
| 597 | 20240102 | 112400 | 2549290400 | 39750 | 39850 | 39850 | 39750 | 22 |
| 598 | 20240102 | 112300 | 2548413800 | 39800 | 39800 | 39800 | 39800 | 337 |
| 599 | 20240102 | 112200 | 2535001200 | 39750 | 39750 | 39750 | 39750 | 18 |
| 600 | 20240102 | 112100 | 2534285700 | 39750 | 39750 | 39750 | 39750 | 14 |
| 601 | 20240102 | 112000 | 2533729200 | 39700 | 39700 | 39700 | 39700 | 2 |
| 602 | 20240102 | 111900 | 2533649800 | 39650 | 39750 | 39800 | 39650 | 91 |
| 603 | 20240102 | 111800 | 2530040250 | 39750 | 39700 | 39750 | 39650 | 167 |
| 604 | 20240102 | 111700 | 2523409850 | 39750 | 39750 | 39750 | 39750 | 58 |
| 605 | 20240102 | 111600 | 2521104350 | 39750 | 39650 | 39750 | 39650 | 67 |
| 606 | 20240102 | 111500 | 2518441900 | 39700 | 39600 | 39700 | 39550 | 597 |
| 607 | 20240102 | 111400 | 2494776350 | 39600 | 39600 | 39600 | 39550 | 61 |
| 608 | 20240102 | 111300 | 2492360800 | 39600 | 39600 | 39600 | 39600 | 236 |
| 609 | 20240102 | 111200 | 2483015200 | 39600 | 39600 | 39600 | 39600 | 111 |
| 610 | 20240102 | 111100 | 2478619600 | 39600 | 39600 | 39600 | 39600 | 233 |
| 611 | 20240102 | 111000 | 2469392800 | 39650 | 39650 | 39650 | 39600 | 203 |
| 612 | 20240102 | 110900 | 2461344150 | 39600 | 39600 | 39650 | 39600 | 158 |
| 613 | 20240102 | 110800 | 2455084300 | 39600 | 39600 | 39600 | 39550 | 324 |
| 614 | 20240102 | 110700 | 2442258950 | 39600 | 39600 | 39600 | 39600 | 105 |
| 615 | 20240102 | 110600 | 2438100950 | 39600 | 39550 | 39600 | 39550 | 105 |
| 616 | 20240102 | 110500 | 2433943750 | 39550 | 39550 | 39600 | 39550 | 57 |
| 617 | 20240102 | 110400 | 2431689350 | 39550 | 39600 | 39600 | 39550 | 2095 |
| 618 | 20240102 | 110300 | 2348830100 | 39600 | 39550 | 39600 | 39550 | 155 |
| 619 | 20240102 | 110200 | 2342692350 | 39550 | 39600 | 39600 | 39550 | 90 |
| 620 | 20240102 | 110100 | 2339129850 | 39600 | 39650 | 39700 | 39600 | 835 |
| 621 | 20240102 | 110000 | 2306059250 | 39700 | 39750 | 39750 | 39600 | 215 |
| 622 | 20240102 | 105900 | 2297524600 | 39750 | 39750 | 39750 | 39700 | 165 |
| 623 | 20240102 | 105800 | 2290967100 | 39700 | 39700 | 39700 | 39650 | 2469 |
| 624 | 20240102 | 105700 | 2193002500 | 39700 | 39800 | 39800 | 39700 | 473 |
| 625 | 20240102 | 105600 | 2174193550 | 39800 | 39850 | 39850 | 39800 | 62 |
| 626 | 20240102 | 105500 | 2171723950 | 39800 | 39850 | 39850 | 39750 | 1733 |
| 627 | 20240102 | 105400 | 2102735450 | 39850 | 39850 | 39850 | 39850 | 58 |
| 628 | 20240102 | 105300 | 2100424150 | 39900 | 39900 | 39950 | 39900 | 82 |
| 629 | 20240102 | 105200 | 2097152100 | 39850 | 39850 | 39850 | 39850 | 957 |
| 630 | 20240102 | 105100 | 2059015650 | 39850 | 39850 | 39900 | 39850 | 336 |
| 631 | 20240102 | 105000 | 2045618550 | 39900 | 39800 | 39900 | 39800 | 531 |
| 632 | 20240102 | 104900 | 2024459550 | 39850 | 39800 | 39850 | 39800 | 157 |
| 633 | 20240102 | 104800 | 2018210150 | 39850 | 39800 | 39850 | 39750 | 30 |
| 634 | 20240102 | 104700 | 2017016550 | 39750 | 39800 | 39850 | 39750 | 472 |
| 635 | 20240102 | 104600 | 1998228200 | 39850 | 39850 | 39850 | 39800 | 270 |
| 636 | 20240102 | 104500 | 1987469150 | 39800 | 39700 | 39850 | 39700 | 692 |
| 637 | 20240102 | 104400 | 1959932150 | 39700 | 39900 | 39900 | 39700 | 3766 |
| 638 | 20240102 | 104300 | 1810042950 | 40000 | 40000 | 40000 | 39900 | 1065 |
| 639 | 20240102 | 104200 | 1767496700 | 40000 | 40000 | 40000 | 40000 | 248 |
| 640 | 20240102 | 104100 | 1757576700 | 40000 | 40000 | 40000 | 40000 | 160 |
| 641 | 20240102 | 104000 | 1751176700 | 40000 | 40000 | 40050 | 40000 | 858 |
| 642 | 20240102 | 103900 | 1716853400 | 40000 | 40050 | 40050 | 40000 | 550 |
| 643 | 20240102 | 103800 | 1694845700 | 40000 | 40000 | 40050 | 39950 | 638 |
| 644 | 20240102 | 103700 | 1669314700 | 40000 | 40050 | 40050 | 40000 | 559 |
| 645 | 20240102 | 103600 | 1646945000 | 40000 | 40000 | 40000 | 39950 | 247 |
| 646 | 20240102 | 103500 | 1637065350 | 40000 | 40000 | 40000 | 39950 | 420 |
| 647 | 20240102 | 103400 | 1620265700 | 39950 | 39950 | 40000 | 39950 | 390 |
| 648 | 20240102 | 103300 | 1604679550 | 39950 | 40000 | 40050 | 39950 | 737 |
| 649 | 20240102 | 103200 | 1575208350 | 40000 | 39950 | 40000 | 39950 | 810 |
| 650 | 20240102 | 103100 | 1542810650 | 40000 | 39850 | 40000 | 39800 | 462 |
| 651 | 20240102 | 103000 | 1524368850 | 39850 | 39850 | 39850 | 39800 | 1658 |
| 652 | 20240102 | 102900 | 1458317800 | 39850 | 39850 | 39850 | 39800 | 460 |
| 653 | 20240102 | 102800 | 1439993600 | 39850 | 39900 | 39950 | 39850 | 797 |
| 654 | 20240102 | 102700 | 1408202550 | 39900 | 39800 | 39900 | 39800 | 717 |
| 655 | 20240102 | 102600 | 1379646600 | 39800 | 39900 | 39900 | 39800 | 1402 |
| 656 | 20240102 | 102500 | 1323787200 | 39900 | 39950 | 39950 | 39900 | 525 |
| 657 | 20240102 | 102400 | 1302837750 | 39950 | 40000 | 40000 | 39950 | 864 |
| 658 | 20240102 | 102300 | 1268307500 | 40000 | 39950 | 40000 | 39950 | 183 |
| 659 | 20240102 | 102200 | 1260990750 | 40000 | 40000 | 40050 | 39950 | 670 |
| 660 | 20240102 | 102100 | 1234198100 | 40000 | 39950 | 40000 | 39950 | 620 |
| 661 | 20240102 | 102000 | 1209405500 | 39950 | 40000 | 40000 | 39950 | 318 |
| 662 | 20240102 | 101900 | 1196692750 | 40000 | 40000 | 40000 | 39900 | 709 |
| 663 | 20240102 | 101800 | 1168337950 | 39900 | 39900 | 40050 | 39850 | 221 |
| 664 | 20240102 | 101700 | 1159506650 | 39900 | 39850 | 40000 | 39850 | 1080 |
| 665 | 20240102 | 101600 | 1116405350 | 39850 | 39850 | 39900 | 39850 | 137 |
| 666 | 20240102 | 101500 | 1110945350 | 39850 | 39850 | 39850 | 39800 | 347 |
| 667 | 20240102 | 101400 | 1097117500 | 39800 | 39850 | 39900 | 39800 | 770 |
| 668 | 20240102 | 101300 | 1066460050 | 39850 | 39900 | 39900 | 39850 | 541 |
| 669 | 20240102 | 101200 | 1044882850 | 39900 | 39850 | 39900 | 39850 | 180 |
| 670 | 20240102 | 101100 | 1037701700 | 40050 | 40050 | 40150 | 39800 | 1481 |
| 671 | 20240102 | 101000 | 978597300 | 40150 | 40100 | 40200 | 40000 | 4366 |
| 672 | 20240102 | 100900 | 803277100 | 40100 | 39950 | 40100 | 39900 | 2990 |
| 673 | 20240102 | 100800 | 683713450 | 39900 | 39850 | 39950 | 39700 | 1800 |
| 674 | 20240102 | 100700 | 611950100 | 39850 | 39750 | 39900 | 39750 | 2053 |
| 675 | 20240102 | 100600 | 530103100 | 39750 | 39800 | 39800 | 39650 | 3017 |
| 676 | 20240102 | 100500 | 410284000 | 39800 | 39800 | 39900 | 39700 | 892 |
| 677 | 20240102 | 100400 | 374799000 | 39800 | 39650 | 39950 | 39600 | 974 |
| 678 | 20240102 | 100300 | 336050900 | 39600 | 39350 | 39650 | 39250 | 1278 |
| 679 | 20240102 | 100200 | 285594050 | 39400 | 39500 | 39600 | 39400 | 1217 |
| 680 | 20240102 | 100100 | 237551200 | 39500 | 39450 | 39600 | 39400 | 834 |
| 681 | 20240102 | 100000 | 204639450 | 39650 | 39650 | 39650 | 39450 | 5163 |