36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 195600 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 13856 |
| 3 | 20240104 | 195500 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20240104 | 195400 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20240104 | 195300 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20240104 | 195200 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20240104 | 195100 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20240104 | 195000 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20240104 | 194900 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20240104 | 194800 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20240104 | 194700 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20240104 | 194600 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20240104 | 194500 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20240104 | 194400 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20240104 | 194300 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20240104 | 194200 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20240104 | 194100 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20240104 | 194000 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20240104 | 193900 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20240104 | 193800 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20240104 | 193700 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20240104 | 193600 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20240104 | 193500 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20240104 | 193400 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20240104 | 193300 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20240104 | 193200 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20240104 | 193100 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20240104 | 193000 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20240104 | 192900 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20240104 | 192800 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20240104 | 192700 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20240104 | 192600 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 13856 |
| 33 | 20240104 | 192500 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20240104 | 192400 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20240104 | 192300 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20240104 | 192200 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20240104 | 192100 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20240104 | 192000 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20240104 | 191900 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20240104 | 191800 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20240104 | 191700 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20240104 | 191600 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20240104 | 191500 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20240104 | 191400 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20240104 | 191300 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20240104 | 191200 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20240104 | 191100 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20240104 | 191000 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20240104 | 190900 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20240104 | 190800 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20240104 | 190700 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20240104 | 190600 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20240104 | 190500 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20240104 | 190400 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20240104 | 190300 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20240104 | 190200 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20240104 | 190100 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20240104 | 190000 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20240104 | 185900 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20240104 | 185800 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20240104 | 185700 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20240104 | 185600 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 13856 |
| 63 | 20240104 | 185500 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20240104 | 185400 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20240104 | 185300 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20240104 | 185200 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20240104 | 185100 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20240104 | 185000 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20240104 | 184900 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20240104 | 184800 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20240104 | 184700 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20240104 | 184600 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20240104 | 184500 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20240104 | 184400 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20240104 | 184300 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20240104 | 184200 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20240104 | 184100 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20240104 | 184000 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20240104 | 183900 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20240104 | 183800 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20240104 | 183700 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20240104 | 183600 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20240104 | 183500 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20240104 | 183400 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20240104 | 183300 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20240104 | 183200 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20240104 | 183100 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20240104 | 183000 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20240104 | 182900 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20240104 | 182800 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20240104 | 182700 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20240104 | 182600 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 13856 |
| 93 | 20240104 | 182500 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20240104 | 182400 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20240104 | 182300 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20240104 | 182200 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20240104 | 182100 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20240104 | 182000 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20240104 | 181900 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20240104 | 181800 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20240104 | 181700 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20240104 | 181600 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20240104 | 181500 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20240104 | 181400 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20240104 | 181300 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20240104 | 181200 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20240104 | 181100 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20240104 | 181000 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20240104 | 180900 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20240104 | 180800 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20240104 | 180700 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20240104 | 180600 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20240104 | 180500 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20240104 | 180400 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20240104 | 180300 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20240104 | 180200 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20240104 | 180100 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20240104 | 180000 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20240104 | 175900 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20240104 | 175800 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20240104 | 175700 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20240104 | 175600 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 13856 |
| 123 | 20240104 | 175500 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20240104 | 175400 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20240104 | 175300 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20240104 | 175200 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20240104 | 175100 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20240104 | 175000 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20240104 | 174900 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20240104 | 174800 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20240104 | 174700 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20240104 | 174600 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20240104 | 174500 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20240104 | 174400 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20240104 | 174300 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20240104 | 174200 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20240104 | 174100 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20240104 | 174000 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20240104 | 173900 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20240104 | 173800 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20240104 | 173700 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20240104 | 173600 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20240104 | 173500 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20240104 | 173400 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20240104 | 173300 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20240104 | 173200 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20240104 | 173100 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20240104 | 173000 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20240104 | 172900 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20240104 | 172800 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20240104 | 172700 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20240104 | 172600 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 13856 |
| 153 | 20240104 | 172500 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20240104 | 172400 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20240104 | 172300 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20240104 | 172200 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20240104 | 172100 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20240104 | 172000 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20240104 | 171900 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20240104 | 171800 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20240104 | 171700 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20240104 | 171600 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20240104 | 171500 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20240104 | 171400 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20240104 | 171300 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20240104 | 171200 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20240104 | 171100 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20240104 | 171000 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20240104 | 170900 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20240104 | 170800 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20240104 | 170700 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20240104 | 170600 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20240104 | 170500 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20240104 | 170400 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20240104 | 170300 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20240104 | 170200 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20240104 | 170100 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20240104 | 170000 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20240104 | 165900 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20240104 | 165800 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20240104 | 165700 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20240104 | 165600 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 13856 |
| 183 | 20240104 | 165500 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20240104 | 165400 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20240104 | 165300 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20240104 | 165200 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20240104 | 165100 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20240104 | 165000 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20240104 | 164900 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20240104 | 164800 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20240104 | 164700 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20240104 | 164600 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20240104 | 164500 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20240104 | 164400 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20240104 | 164300 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20240104 | 164200 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20240104 | 164100 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20240104 | 164000 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20240104 | 163900 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20240104 | 163800 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20240104 | 163700 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20240104 | 163600 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20240104 | 163500 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20240104 | 163400 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20240104 | 163300 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20240104 | 163200 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20240104 | 163100 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20240104 | 163000 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20240104 | 162900 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20240104 | 162800 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20240104 | 162700 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20240104 | 162600 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 13856 |
| 213 | 20240104 | 162500 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20240104 | 162400 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20240104 | 162300 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20240104 | 162200 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20240104 | 162100 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20240104 | 162000 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20240104 | 161900 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20240104 | 161800 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20240104 | 161700 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20240104 | 161600 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20240104 | 161500 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20240104 | 161400 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20240104 | 161300 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20240104 | 161200 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20240104 | 161100 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20240104 | 161000 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20240104 | 160900 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20240104 | 160800 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20240104 | 160700 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20240104 | 160600 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20240104 | 160500 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20240104 | 160400 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20240104 | 160300 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20240104 | 160200 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20240104 | 160100 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 238 | 20240104 | 160000 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 239 | 20240104 | 155900 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 240 | 20240104 | 155800 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 241 | 20240104 | 155700 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 242 | 20240104 | 155600 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 13856 |
| 243 | 20240104 | 155500 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 244 | 20240104 | 155400 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 245 | 20240104 | 155300 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 246 | 20240104 | 155200 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 247 | 20240104 | 155100 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 248 | 20240104 | 155000 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 249 | 20240104 | 154900 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 250 | 20240104 | 154800 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 251 | 20240104 | 154700 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 252 | 20240104 | 154600 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 253 | 20240104 | 154500 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 254 | 20240104 | 154400 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 255 | 20240104 | 154300 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 256 | 20240104 | 154200 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 257 | 20240104 | 154100 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 258 | 20240104 | 154000 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 259 | 20240104 | 153900 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 260 | 20240104 | 153800 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 261 | 20240104 | 153700 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 262 | 20240104 | 153600 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 263 | 20240104 | 153500 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 264 | 20240104 | 153400 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 265 | 20240104 | 153300 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 266 | 20240104 | 153200 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 267 | 20240104 | 153100 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 268 | 20240104 | 153000 | 28183325150 | 21700 | 21700 | 21700 | 21700 | 13856 |
| 269 | 20240104 | 152900 | 27882649950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 270 | 20240104 | 152800 | 27882649950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 271 | 20240104 | 152700 | 27882649950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 272 | 20240104 | 152600 | 27882649950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 273 | 20240104 | 152500 | 27882649950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 274 | 20240104 | 152400 | 27882649950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 275 | 20240104 | 152300 | 27882649950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 276 | 20240104 | 152200 | 27882649950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 277 | 20240104 | 152100 | 27882649950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 278 | 20240104 | 152000 | 27882649950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 279 | 20240104 | 151900 | 27882649950 | 21650 | 21600 | 21650 | 21600 | 3137 |
| 280 | 20240104 | 151800 | 27814826350 | 21600 | 21500 | 21600 | 21500 | 2032 |
| 281 | 20240104 | 151700 | 27770965500 | 21500 | 21550 | 21550 | 21500 | 862 |
| 282 | 20240104 | 151600 | 27752398150 | 21550 | 21550 | 21600 | 21500 | 2499 |
| 283 | 20240104 | 151500 | 27698563050 | 21550 | 21500 | 21550 | 21500 | 1853 |
| 284 | 20240104 | 151400 | 27658644450 | 21550 | 21550 | 21550 | 21500 | 443 |
| 285 | 20240104 | 151300 | 27649103250 | 21550 | 21550 | 21600 | 21500 | 4858 |
| 286 | 20240104 | 151200 | 27544434500 | 21550 | 21500 | 21550 | 21450 | 2239 |
| 287 | 20240104 | 151100 | 27496217200 | 21500 | 21500 | 21550 | 21500 | 2458 |
| 288 | 20240104 | 151000 | 27443362100 | 21500 | 21400 | 21500 | 21350 | 6460 |
| 289 | 20240104 | 150900 | 27305032950 | 21350 | 21350 | 21400 | 21300 | 2609 |
| 290 | 20240104 | 150800 | 27249392950 | 21350 | 21400 | 21400 | 21350 | 4433 |
| 291 | 20240104 | 150700 | 27154747450 | 21400 | 21400 | 21450 | 21350 | 3266 |
| 292 | 20240104 | 150600 | 27084853450 | 21400 | 21450 | 21450 | 21400 | 919 |
| 293 | 20240104 | 150500 | 27065168550 | 21400 | 21500 | 21500 | 21400 | 4403 |
| 294 | 20240104 | 150400 | 26970733450 | 21500 | 21500 | 21500 | 21450 | 371 |
| 295 | 20240104 | 150300 | 26962771450 | 21450 | 21500 | 21500 | 21450 | 3445 |
| 296 | 20240104 | 150200 | 26888725850 | 21500 | 21550 | 21550 | 21500 | 1856 |
| 297 | 20240104 | 150100 | 26848781500 | 21550 | 21550 | 21600 | 21500 | 1026 |
| 298 | 20240104 | 150000 | 26826690200 | 21550 | 21550 | 21600 | 21500 | 2258 |
| 299 | 20240104 | 145900 | 26778013350 | 21550 | 21550 | 21550 | 21500 | 596 |
| 300 | 20240104 | 145800 | 26765183850 | 21550 | 21600 | 21600 | 21500 | 935 |
| 301 | 20240104 | 145700 | 26745026450 | 21550 | 21550 | 21600 | 21500 | 1008 |
| 302 | 20240104 | 145600 | 26723321850 | 21550 | 21500 | 21550 | 21450 | 1106 |
| 303 | 20240104 | 145500 | 26699540700 | 21500 | 21450 | 21500 | 21450 | 3603 |
| 304 | 20240104 | 145400 | 26622090650 | 21450 | 21500 | 21500 | 21450 | 398 |
| 305 | 20240104 | 145300 | 26613552250 | 21500 | 21450 | 21500 | 21450 | 3258 |
| 306 | 20240104 | 145200 | 26543620150 | 21450 | 21450 | 21450 | 21450 | 588 |
| 307 | 20240104 | 145100 | 26531007550 | 21450 | 21450 | 21500 | 21450 | 1383 |
| 308 | 20240104 | 145000 | 26501341950 | 21450 | 21450 | 21450 | 21450 | 474 |
| 309 | 20240104 | 144900 | 26491174650 | 21450 | 21400 | 21450 | 21400 | 2593 |
| 310 | 20240104 | 144800 | 26435558100 | 21450 | 21400 | 21450 | 21350 | 2008 |
| 311 | 20240104 | 144700 | 26392566300 | 21400 | 21500 | 21500 | 21350 | 5636 |
| 312 | 20240104 | 144600 | 26271902950 | 21450 | 21450 | 21500 | 21400 | 1116 |
| 313 | 20240104 | 144500 | 26247952000 | 21450 | 21450 | 21450 | 21400 | 484 |
| 314 | 20240104 | 144400 | 26237573600 | 21400 | 21450 | 21450 | 21400 | 1427 |
| 315 | 20240104 | 144300 | 26207001350 | 21450 | 21450 | 21500 | 21400 | 2024 |
| 316 | 20240104 | 144200 | 26163628050 | 21450 | 21450 | 21500 | 21400 | 2241 |
| 317 | 20240104 | 144100 | 26115578250 | 21450 | 21500 | 21500 | 21450 | 882 |
| 318 | 20240104 | 144000 | 26096657750 | 21500 | 21550 | 21550 | 21450 | 4462 |
| 319 | 20240104 | 143900 | 26000804000 | 21500 | 21550 | 21550 | 21500 | 1021 |
| 320 | 20240104 | 143800 | 25978845850 | 21500 | 21550 | 21550 | 21500 | 782 |
| 321 | 20240104 | 143700 | 25962016900 | 21550 | 21550 | 21550 | 21500 | 858 |
| 322 | 20240104 | 143600 | 25943528500 | 21550 | 21550 | 21600 | 21550 | 989 |
| 323 | 20240104 | 143500 | 25922183250 | 21600 | 21550 | 21600 | 21550 | 481 |
| 324 | 20240104 | 143400 | 25911811500 | 21550 | 21500 | 21600 | 21500 | 1909 |
| 325 | 20240104 | 143300 | 25870670150 | 21500 | 21550 | 21550 | 21500 | 634 |
| 326 | 20240104 | 143200 | 25857034150 | 21550 | 21500 | 21550 | 21500 | 610 |
| 327 | 20240104 | 143100 | 25843918400 | 21550 | 21500 | 21550 | 21500 | 329 |
| 328 | 20240104 | 143000 | 25836844850 | 21500 | 21500 | 21550 | 21500 | 1153 |
| 329 | 20240104 | 142900 | 25812026950 | 21500 | 21500 | 21500 | 21450 | 880 |
| 330 | 20240104 | 142800 | 25793118450 | 21500 | 21500 | 21550 | 21500 | 927 |
| 331 | 20240104 | 142700 | 25773187850 | 21500 | 21500 | 21500 | 21500 | 557 |
| 332 | 20240104 | 142600 | 25761212350 | 21500 | 21600 | 21600 | 21500 | 1851 |
| 333 | 20240104 | 142500 | 25721368650 | 21600 | 21500 | 21600 | 21500 | 2185 |
| 334 | 20240104 | 142400 | 25674281750 | 21500 | 21500 | 21550 | 21450 | 2036 |
| 335 | 20240104 | 142300 | 25630512550 | 21450 | 21500 | 21550 | 21450 | 3425 |
| 336 | 20240104 | 142200 | 25556918150 | 21500 | 21600 | 21600 | 21500 | 3450 |
| 337 | 20240104 | 142100 | 25482547200 | 21650 | 21650 | 21650 | 21600 | 501 |
| 338 | 20240104 | 142000 | 25471724550 | 21650 | 21550 | 21650 | 21500 | 3971 |
| 339 | 20240104 | 141900 | 25386094900 | 21550 | 21650 | 21650 | 21500 | 14707 |
| 340 | 20240104 | 141800 | 25069530900 | 21600 | 21650 | 21750 | 21600 | 6925 |
| 341 | 20240104 | 141700 | 24919709900 | 21650 | 21700 | 21750 | 21650 | 5634 |
| 342 | 20240104 | 141600 | 24797514900 | 21700 | 21750 | 21750 | 21700 | 659 |
| 343 | 20240104 | 141500 | 24783204100 | 21750 | 21750 | 21750 | 21700 | 618 |
| 344 | 20240104 | 141400 | 24769787650 | 21750 | 21800 | 21800 | 21700 | 4211 |
| 345 | 20240104 | 141300 | 24678164250 | 21800 | 21800 | 21850 | 21800 | 870 |
| 346 | 20240104 | 141200 | 24659197950 | 21800 | 21750 | 21800 | 21750 | 1572 |
| 347 | 20240104 | 141100 | 24624928450 | 21750 | 21800 | 21800 | 21750 | 2186 |
| 348 | 20240104 | 141000 | 24577307250 | 21800 | 21750 | 21800 | 21750 | 740 |
| 349 | 20240104 | 140900 | 24561202850 | 21750 | 21850 | 21850 | 21750 | 4571 |
| 350 | 20240104 | 140800 | 24461543700 | 21850 | 21850 | 21900 | 21850 | 2113 |
| 351 | 20240104 | 140700 | 24415371600 | 21850 | 21900 | 21900 | 21850 | 1174 |
| 352 | 20240104 | 140600 | 24389688800 | 21850 | 21850 | 21900 | 21850 | 1623 |
| 353 | 20240104 | 140500 | 24354222200 | 21850 | 21900 | 21900 | 21850 | 389 |
| 354 | 20240104 | 140400 | 24345713300 | 21900 | 21850 | 21900 | 21850 | 1347 |
| 355 | 20240104 | 140300 | 24316229000 | 21850 | 21900 | 21900 | 21850 | 1125 |
| 356 | 20240104 | 140200 | 24291632550 | 21900 | 21850 | 21900 | 21850 | 2259 |
| 357 | 20240104 | 140100 | 24242248250 | 21850 | 21850 | 21900 | 21850 | 2134 |
| 358 | 20240104 | 140000 | 24195615600 | 21850 | 21800 | 21900 | 21800 | 1400 |
| 359 | 20240104 | 135900 | 24165052300 | 21800 | 21850 | 21900 | 21800 | 907 |
| 360 | 20240104 | 135800 | 24145260100 | 21800 | 21850 | 21900 | 21800 | 1217 |
| 361 | 20240104 | 135700 | 24118676300 | 21850 | 21900 | 21900 | 21850 | 682 |
| 362 | 20240104 | 135600 | 24103766550 | 21850 | 21950 | 21950 | 21850 | 1981 |
| 363 | 20240104 | 135500 | 24060400400 | 21950 | 21900 | 21950 | 21900 | 1603 |
| 364 | 20240104 | 135400 | 24025234550 | 21900 | 21950 | 22000 | 21900 | 2187 |
| 365 | 20240104 | 135300 | 23977232500 | 21950 | 21900 | 22000 | 21900 | 1494 |
| 366 | 20240104 | 135200 | 23944436950 | 21900 | 21850 | 21950 | 21850 | 4047 |
| 367 | 20240104 | 135100 | 23855746300 | 21850 | 21800 | 21900 | 21800 | 1934 |
| 368 | 20240104 | 135000 | 23813495150 | 21800 | 21800 | 21850 | 21750 | 2838 |
| 369 | 20240104 | 134900 | 23751612600 | 21750 | 21800 | 21800 | 21750 | 990 |
| 370 | 20240104 | 134800 | 23730070100 | 21750 | 21750 | 21850 | 21750 | 3267 |
| 371 | 20240104 | 134700 | 23658888550 | 21700 | 21800 | 21850 | 21700 | 9177 |
| 372 | 20240104 | 134600 | 23459103800 | 21850 | 21850 | 21900 | 21800 | 4996 |
| 373 | 20240104 | 134500 | 23349985850 | 21850 | 21950 | 21950 | 21850 | 1250 |
| 374 | 20240104 | 134400 | 23322637350 | 21900 | 21850 | 21950 | 21850 | 3859 |
| 375 | 20240104 | 134300 | 23238117450 | 21850 | 21950 | 21950 | 21850 | 1216 |
| 376 | 20240104 | 134200 | 23211522850 | 21950 | 21900 | 21950 | 21850 | 1790 |
| 377 | 20240104 | 134100 | 23172324500 | 21900 | 21950 | 21950 | 21850 | 4466 |
| 378 | 20240104 | 134000 | 23074491250 | 21950 | 21900 | 21950 | 21900 | 1397 |
| 379 | 20240104 | 133900 | 23043830800 | 21950 | 21900 | 21950 | 21850 | 2520 |
| 380 | 20240104 | 133800 | 22988622150 | 21850 | 21900 | 21950 | 21850 | 5832 |
| 381 | 20240104 | 133700 | 22860899300 | 21900 | 22050 | 22050 | 21900 | 7608 |
| 382 | 20240104 | 133600 | 22693860600 | 22000 | 22000 | 22050 | 22000 | 1568 |
| 383 | 20240104 | 133500 | 22659332000 | 22050 | 22050 | 22100 | 22000 | 2219 |
| 384 | 20240104 | 133400 | 22610419150 | 22050 | 22100 | 22100 | 22050 | 1467 |
| 385 | 20240104 | 133300 | 22578044350 | 22100 | 22150 | 22150 | 22050 | 3479 |
| 386 | 20240104 | 133200 | 22501147650 | 22100 | 22150 | 22150 | 22050 | 5218 |
| 387 | 20240104 | 133100 | 22385816350 | 22150 | 22200 | 22200 | 22150 | 1955 |
| 388 | 20240104 | 133000 | 22342500700 | 22200 | 22200 | 22200 | 22150 | 6362 |
| 389 | 20240104 | 132900 | 22201385700 | 22200 | 22150 | 22200 | 22100 | 4935 |
| 390 | 20240104 | 132800 | 22092105850 | 22150 | 22150 | 22150 | 22100 | 4003 |
| 391 | 20240104 | 132700 | 22003447450 | 22150 | 22150 | 22150 | 22100 | 13138 |
| 392 | 20240104 | 132600 | 21712794450 | 22150 | 22050 | 22150 | 22000 | 6071 |
| 393 | 20240104 | 132500 | 21578775900 | 22050 | 22050 | 22100 | 22050 | 2529 |
| 394 | 20240104 | 132400 | 21523008750 | 22050 | 22000 | 22100 | 22000 | 2240 |
| 395 | 20240104 | 132300 | 21473632950 | 22050 | 22050 | 22100 | 22000 | 2067 |
| 396 | 20240104 | 132200 | 21428048600 | 22100 | 22150 | 22150 | 22050 | 2624 |
| 397 | 20240104 | 132100 | 21370070450 | 22150 | 22150 | 22200 | 22100 | 9189 |
| 398 | 20240104 | 132000 | 21166656600 | 22200 | 22100 | 22200 | 22050 | 11015 |
| 399 | 20240104 | 131900 | 20922903850 | 22050 | 22000 | 22100 | 22000 | 4138 |
| 400 | 20240104 | 131800 | 20831493500 | 22050 | 22050 | 22100 | 22000 | 4801 |
| 401 | 20240104 | 131700 | 20725630050 | 22050 | 21900 | 22050 | 21850 | 7824 |
| 402 | 20240104 | 131600 | 20553594300 | 21900 | 21900 | 21900 | 21850 | 4376 |
| 403 | 20240104 | 131500 | 20457788250 | 21900 | 22000 | 22000 | 21900 | 1977 |
| 404 | 20240104 | 131400 | 20414397550 | 21950 | 22000 | 22050 | 21950 | 10748 |
| 405 | 20240104 | 131300 | 20177992800 | 22050 | 22100 | 22150 | 22000 | 8402 |
| 406 | 20240104 | 131200 | 19992569050 | 22100 | 22000 | 22100 | 22000 | 3964 |
| 407 | 20240104 | 131100 | 19905181250 | 22000 | 21950 | 22050 | 21950 | 4770 |
| 408 | 20240104 | 131000 | 19800133750 | 21950 | 22000 | 22000 | 21900 | 5043 |
| 409 | 20240104 | 130900 | 19689362600 | 22000 | 22000 | 22050 | 22000 | 3587 |
| 410 | 20240104 | 130800 | 19610435400 | 22050 | 21900 | 22050 | 21900 | 6327 |
| 411 | 20240104 | 130700 | 19471346650 | 21900 | 21950 | 21950 | 21900 | 2465 |
| 412 | 20240104 | 130600 | 19417325000 | 21900 | 21950 | 21950 | 21900 | 595 |
| 413 | 20240104 | 130500 | 19404274650 | 21900 | 21950 | 21950 | 21900 | 718 |
| 414 | 20240104 | 130400 | 19388544750 | 21950 | 21900 | 21950 | 21900 | 830 |
| 415 | 20240104 | 130300 | 19370361750 | 21900 | 21850 | 21900 | 21850 | 2197 |
| 416 | 20240104 | 130200 | 19322253450 | 21900 | 21800 | 21900 | 21800 | 1143 |
| 417 | 20240104 | 130100 | 19297275750 | 21800 | 21800 | 21850 | 21800 | 2637 |
| 418 | 20240104 | 130000 | 19239786450 | 21800 | 21850 | 21850 | 21800 | 3063 |
| 419 | 20240104 | 125900 | 19173003650 | 21850 | 21850 | 21850 | 21800 | 3188 |
| 420 | 20240104 | 125800 | 19103349700 | 21850 | 21900 | 21900 | 21850 | 631 |
| 421 | 20240104 | 125700 | 19089538900 | 21900 | 21800 | 21900 | 21800 | 1167 |
| 422 | 20240104 | 125600 | 19064043950 | 21800 | 21850 | 21850 | 21800 | 137 |
| 423 | 20240104 | 125500 | 19061054450 | 21850 | 21800 | 21850 | 21800 | 467 |
| 424 | 20240104 | 125400 | 19050867650 | 21800 | 21800 | 21850 | 21750 | 1204 |
| 425 | 20240104 | 125300 | 19024633000 | 21800 | 21800 | 21850 | 21800 | 998 |
| 426 | 20240104 | 125200 | 19002837550 | 21850 | 21750 | 21850 | 21750 | 1100 |
| 427 | 20240104 | 125100 | 18978855550 | 21750 | 21900 | 21950 | 21750 | 5393 |
| 428 | 20240104 | 125000 | 18861085700 | 21900 | 22000 | 22000 | 21900 | 3002 |
| 429 | 20240104 | 124900 | 18795233700 | 22000 | 22000 | 22050 | 21950 | 5128 |
| 430 | 20240104 | 124800 | 18682387550 | 21950 | 21900 | 22050 | 21850 | 8129 |
| 431 | 20240104 | 124700 | 18503839600 | 21900 | 21750 | 21950 | 21750 | 12893 |
| 432 | 20240104 | 124600 | 18221294550 | 21750 | 21850 | 21850 | 21750 | 708 |
| 433 | 20240104 | 124500 | 18205853750 | 21800 | 21700 | 21850 | 21700 | 8060 |
| 434 | 20240104 | 124400 | 18030502100 | 21650 | 21650 | 21700 | 21650 | 678 |
| 435 | 20240104 | 124300 | 18015823300 | 21650 | 21650 | 21700 | 21650 | 203 |
| 436 | 20240104 | 124200 | 18011425550 | 21650 | 21700 | 21700 | 21650 | 2780 |
| 437 | 20240104 | 124100 | 17951144350 | 21700 | 21650 | 21700 | 21650 | 1818 |
| 438 | 20240104 | 124000 | 17911750900 | 21700 | 21650 | 21700 | 21650 | 1365 |
| 439 | 20240104 | 123900 | 17882170100 | 21650 | 21650 | 21700 | 21600 | 1472 |
| 440 | 20240104 | 123800 | 17850324000 | 21650 | 21700 | 21700 | 21650 | 709 |
| 441 | 20240104 | 123700 | 17834970450 | 21650 | 21650 | 21700 | 21650 | 385 |
| 442 | 20240104 | 123600 | 17826627350 | 21650 | 21600 | 21650 | 21600 | 2072 |
| 443 | 20240104 | 123500 | 17781797850 | 21600 | 21650 | 21700 | 21600 | 3462 |
| 444 | 20240104 | 123400 | 17706882950 | 21650 | 21700 | 21700 | 21650 | 919 |
| 445 | 20240104 | 123300 | 17686986050 | 21650 | 21650 | 21700 | 21650 | 1774 |
| 446 | 20240104 | 123200 | 17648575600 | 21650 | 21800 | 21800 | 21650 | 21170 |
| 447 | 20240104 | 123100 | 17188118600 | 21800 | 21800 | 21850 | 21800 | 728 |
| 448 | 20240104 | 123000 | 17172232150 | 21850 | 21850 | 21850 | 21800 | 619 |
| 449 | 20240104 | 122900 | 17158718600 | 21800 | 21850 | 21850 | 21800 | 2466 |
| 450 | 20240104 | 122800 | 17104907100 | 21850 | 21850 | 21900 | 21800 | 3378 |
| 451 | 20240104 | 122700 | 17031103400 | 21850 | 21800 | 21850 | 21800 | 718 |
| 452 | 20240104 | 122600 | 17015439200 | 21800 | 21750 | 21850 | 21700 | 5084 |
| 453 | 20240104 | 122500 | 16904707200 | 21750 | 21800 | 21800 | 21700 | 1377 |
| 454 | 20240104 | 122400 | 16874762550 | 21750 | 21750 | 21800 | 21750 | 751 |
| 455 | 20240104 | 122300 | 16858418750 | 21800 | 21750 | 21800 | 21700 | 4727 |
| 456 | 20240104 | 122200 | 16755607500 | 21800 | 21800 | 21800 | 21750 | 888 |
| 457 | 20240104 | 122100 | 16736260650 | 21750 | 21750 | 21800 | 21750 | 1497 |
| 458 | 20240104 | 122000 | 16703659150 | 21750 | 21750 | 21850 | 21700 | 3309 |
| 459 | 20240104 | 121900 | 16631578450 | 21750 | 21900 | 21900 | 21700 | 13474 |
| 460 | 20240104 | 121800 | 16337687700 | 21900 | 21900 | 21900 | 21850 | 2573 |
| 461 | 20240104 | 121700 | 16281343850 | 21900 | 21900 | 21950 | 21850 | 5186 |
| 462 | 20240104 | 121600 | 16167867650 | 21900 | 21800 | 21900 | 21800 | 2548 |
| 463 | 20240104 | 121500 | 16112169700 | 21800 | 21900 | 21950 | 21800 | 10910 |
| 464 | 20240104 | 121400 | 15873753200 | 21950 | 21950 | 22000 | 21900 | 13016 |
| 465 | 20240104 | 121300 | 15587875500 | 21950 | 21850 | 22000 | 21800 | 17466 |
| 466 | 20240104 | 121200 | 15205439700 | 21800 | 21850 | 22250 | 21750 | 70250 |
| 467 | 20240104 | 121100 | 13659153750 | 21800 | 21900 | 21950 | 21800 | 23934 |
| 468 | 20240104 | 121000 | 13135125200 | 21900 | 21650 | 21900 | 21600 | 33608 |
| 469 | 20240104 | 120900 | 12404112750 | 21600 | 21600 | 21650 | 21600 | 2579 |
| 470 | 20240104 | 120800 | 12348320800 | 21600 | 21600 | 21600 | 21550 | 728 |
| 471 | 20240104 | 120700 | 12332609200 | 21600 | 21550 | 21600 | 21500 | 5668 |
| 472 | 20240104 | 120600 | 12210237500 | 21550 | 21600 | 21600 | 21550 | 902 |
| 473 | 20240104 | 120500 | 12190791250 | 21600 | 21550 | 21600 | 21550 | 109 |
| 474 | 20240104 | 120400 | 12188441050 | 21550 | 21550 | 21600 | 21550 | 866 |
| 475 | 20240104 | 120300 | 12169773900 | 21550 | 21550 | 21550 | 21500 | 2177 |
| 476 | 20240104 | 120200 | 12122862750 | 21600 | 21600 | 21600 | 21550 | 99 |
| 477 | 20240104 | 120100 | 12120727450 | 21600 | 21550 | 21600 | 21550 | 1406 |
| 478 | 20240104 | 120000 | 12090363400 | 21550 | 21550 | 21600 | 21500 | 141 |
| 479 | 20240104 | 115900 | 12087324300 | 21550 | 21550 | 21600 | 21550 | 1252 |
| 480 | 20240104 | 115800 | 12060343300 | 21550 | 21550 | 21600 | 21450 | 6519 |
| 481 | 20240104 | 115700 | 11919876500 | 21500 | 21500 | 21500 | 21450 | 1261 |
| 482 | 20240104 | 115600 | 11892768000 | 21450 | 21500 | 21500 | 21450 | 277 |
| 483 | 20240104 | 115500 | 11886813650 | 21450 | 21400 | 21500 | 21400 | 1591 |
| 484 | 20240104 | 115400 | 11852679750 | 21400 | 21450 | 21500 | 21400 | 698 |
| 485 | 20240104 | 115300 | 11837710250 | 21450 | 21450 | 21450 | 21400 | 303 |
| 486 | 20240104 | 115200 | 11831215500 | 21450 | 21450 | 21450 | 21450 | 340 |
| 487 | 20240104 | 115100 | 11823922500 | 21450 | 21450 | 21450 | 21400 | 1782 |
| 488 | 20240104 | 115000 | 11785702150 | 21450 | 21400 | 21450 | 21400 | 215 |
| 489 | 20240104 | 114900 | 11781095450 | 21400 | 21400 | 21450 | 21350 | 605 |
| 490 | 20240104 | 114800 | 11768147750 | 21350 | 21350 | 21450 | 21350 | 2031 |
| 491 | 20240104 | 114700 | 11724728400 | 21350 | 21400 | 21400 | 21350 | 207 |
| 492 | 20240104 | 114600 | 11720305650 | 21350 | 21450 | 21450 | 21350 | 1630 |
| 493 | 20240104 | 114500 | 11685421450 | 21400 | 21400 | 21450 | 21400 | 388 |
| 494 | 20240104 | 114400 | 11677112650 | 21450 | 21450 | 21450 | 21400 | 199 |
| 495 | 20240104 | 114300 | 11672850200 | 21450 | 21450 | 21450 | 21400 | 450 |
| 496 | 20240104 | 114200 | 11663197750 | 21450 | 21450 | 21450 | 21400 | 1983 |
| 497 | 20240104 | 114100 | 11620666800 | 21500 | 21500 | 21550 | 21450 | 1915 |
| 498 | 20240104 | 114000 | 11579489850 | 21500 | 21550 | 21550 | 21500 | 3698 |
| 499 | 20240104 | 113900 | 11499891900 | 21550 | 21550 | 21550 | 21500 | 1809 |
| 500 | 20240104 | 113800 | 11460937850 | 21550 | 21500 | 21600 | 21450 | 5034 |
| 501 | 20240104 | 113700 | 11352519750 | 21500 | 21500 | 21550 | 21450 | 5987 |
| 502 | 20240104 | 113600 | 11223803200 | 21500 | 21500 | 21500 | 21450 | 538 |
| 503 | 20240104 | 113500 | 11212239350 | 21500 | 21450 | 21500 | 21400 | 3437 |
| 504 | 20240104 | 113400 | 11138511850 | 21450 | 21400 | 21450 | 21400 | 559 |
| 505 | 20240104 | 113300 | 11126537400 | 21400 | 21450 | 21450 | 21350 | 1313 |
| 506 | 20240104 | 113200 | 11098438150 | 21400 | 21400 | 21450 | 21400 | 870 |
| 507 | 20240104 | 113100 | 11079818700 | 21400 | 21400 | 21400 | 21350 | 2572 |
| 508 | 20240104 | 113000 | 11024791500 | 21400 | 21350 | 21400 | 21350 | 2282 |
| 509 | 20240104 | 112900 | 10976037300 | 21300 | 21350 | 21350 | 21300 | 271 |
| 510 | 20240104 | 112800 | 10970255500 | 21350 | 21350 | 21350 | 21300 | 133 |
| 511 | 20240104 | 112700 | 10967419250 | 21350 | 21300 | 21350 | 21250 | 1094 |
| 512 | 20240104 | 112600 | 10944117600 | 21300 | 21350 | 21350 | 21300 | 580 |
| 513 | 20240104 | 112500 | 10931763500 | 21350 | 21300 | 21350 | 21250 | 765 |
| 514 | 20240104 | 112400 | 10915465800 | 21300 | 21350 | 21350 | 21250 | 726 |
| 515 | 20240104 | 112300 | 10900002400 | 21300 | 21350 | 21350 | 21250 | 269 |
| 516 | 20240104 | 112200 | 10894273100 | 21350 | 21300 | 21350 | 21300 | 1229 |
| 517 | 20240104 | 112100 | 10868089350 | 21250 | 21300 | 21300 | 21250 | 1686 |
| 518 | 20240104 | 112000 | 10832221700 | 21250 | 21300 | 21300 | 21250 | 1147 |
| 519 | 20240104 | 111900 | 10807844100 | 21250 | 21300 | 21300 | 21250 | 310 |
| 520 | 20240104 | 111800 | 10801241400 | 21300 | 21300 | 21350 | 21300 | 256 |
| 521 | 20240104 | 111700 | 10795779600 | 21300 | 21250 | 21300 | 21250 | 443 |
| 522 | 20240104 | 111600 | 10786343800 | 21250 | 21350 | 21350 | 21250 | 607 |
| 523 | 20240104 | 111500 | 10773417600 | 21300 | 21350 | 21350 | 21300 | 2168 |
| 524 | 20240104 | 111400 | 10727229500 | 21350 | 21300 | 21350 | 21300 | 1138 |
| 525 | 20240104 | 111300 | 10702952150 | 21300 | 21250 | 21350 | 21250 | 581 |
| 526 | 20240104 | 111200 | 10690566150 | 21300 | 21250 | 21350 | 21250 | 1443 |
| 527 | 20240104 | 111100 | 10659858550 | 21200 | 21250 | 21250 | 21200 | 526 |
| 528 | 20240104 | 111000 | 10648704550 | 21250 | 21200 | 21250 | 21200 | 190 |
| 529 | 20240104 | 110900 | 10644674000 | 21200 | 21200 | 21250 | 21200 | 236 |
| 530 | 20240104 | 110800 | 10639663500 | 21200 | 21300 | 21300 | 21200 | 782 |
| 531 | 20240104 | 110700 | 10623049450 | 21250 | 21300 | 21350 | 21250 | 768 |
| 532 | 20240104 | 110600 | 10606686900 | 21300 | 21250 | 21300 | 21250 | 251 |
| 533 | 20240104 | 110500 | 10601344150 | 21250 | 21250 | 21300 | 21250 | 503 |
| 534 | 20240104 | 110400 | 10590651900 | 21250 | 21250 | 21250 | 21250 | 430 |
| 535 | 20240104 | 110300 | 10581514400 | 21250 | 21250 | 21300 | 21200 | 1134 |
| 536 | 20240104 | 110200 | 10557401100 | 21250 | 21200 | 21250 | 21200 | 1163 |
| 537 | 20240104 | 110100 | 10532711100 | 21250 | 21250 | 21250 | 21200 | 270 |
| 538 | 20240104 | 110000 | 10526981150 | 21300 | 21250 | 21300 | 21200 | 1386 |
| 539 | 20240104 | 105900 | 10497521150 | 21200 | 21300 | 21300 | 21200 | 1120 |
| 540 | 20240104 | 105800 | 10473730050 | 21250 | 21300 | 21350 | 21250 | 470 |
| 541 | 20240104 | 105700 | 10463719150 | 21300 | 21300 | 21350 | 21300 | 196 |
| 542 | 20240104 | 105600 | 10459540850 | 21300 | 21300 | 21300 | 21250 | 561 |
| 543 | 20240104 | 105500 | 10447593850 | 21250 | 21300 | 21300 | 21250 | 261 |
| 544 | 20240104 | 105400 | 10442043850 | 21300 | 21200 | 21300 | 21200 | 1051 |
| 545 | 20240104 | 105300 | 10419729650 | 21250 | 21150 | 21250 | 21150 | 1413 |
| 546 | 20240104 | 105200 | 10389782400 | 21150 | 21150 | 21250 | 21150 | 2489 |
| 547 | 20240104 | 105100 | 10337022450 | 21200 | 21200 | 21250 | 21150 | 4287 |
| 548 | 20240104 | 105000 | 10246200600 | 21200 | 21250 | 21250 | 21200 | 1493 |
| 549 | 20240104 | 104900 | 10214526000 | 21200 | 21250 | 21250 | 21150 | 4157 |
| 550 | 20240104 | 104800 | 10126311950 | 21200 | 21200 | 21250 | 21200 | 3276 |
| 551 | 20240104 | 104700 | 10056855150 | 21200 | 21250 | 21300 | 21200 | 2695 |
| 552 | 20240104 | 104600 | 9999589750 | 21250 | 21300 | 21300 | 21250 | 1993 |
| 553 | 20240104 | 104500 | 9957178300 | 21300 | 21400 | 21400 | 21250 | 11392 |
| 554 | 20240104 | 104400 | 9714220650 | 21400 | 21400 | 21450 | 21350 | 3585 |
| 555 | 20240104 | 104300 | 9637514650 | 21350 | 21400 | 21400 | 21350 | 3702 |
| 556 | 20240104 | 104200 | 9558397300 | 21400 | 21400 | 21450 | 21400 | 855 |
| 557 | 20240104 | 104100 | 9540100050 | 21450 | 21450 | 21450 | 21400 | 730 |
| 558 | 20240104 | 104000 | 9524445550 | 21450 | 21350 | 21450 | 21350 | 2400 |
| 559 | 20240104 | 103900 | 9473072000 | 21350 | 21350 | 21350 | 21350 | 3433 |
| 560 | 20240104 | 103800 | 9399777450 | 21300 | 21350 | 21400 | 21300 | 2467 |
| 561 | 20240104 | 103700 | 9347106950 | 21350 | 21350 | 21400 | 21350 | 1049 |
| 562 | 20240104 | 103600 | 9324697350 | 21400 | 21350 | 21400 | 21350 | 525 |
| 563 | 20240104 | 103500 | 9313472600 | 21400 | 21450 | 21450 | 21350 | 2583 |
| 564 | 20240104 | 103400 | 9258207150 | 21450 | 21550 | 21600 | 21450 | 7886 |
| 565 | 20240104 | 103300 | 9088461550 | 21550 | 21500 | 21600 | 21500 | 2589 |
| 566 | 20240104 | 103200 | 9032648750 | 21500 | 21500 | 21550 | 21500 | 642 |
| 567 | 20240104 | 103100 | 9018824300 | 21500 | 21450 | 21500 | 21450 | 4119 |
| 568 | 20240104 | 103000 | 8930282850 | 21500 | 21450 | 21500 | 21400 | 3104 |
| 569 | 20240104 | 102900 | 8863606850 | 21450 | 21450 | 21450 | 21400 | 1002 |
| 570 | 20240104 | 102800 | 8842114500 | 21450 | 21400 | 21450 | 21350 | 3567 |
| 571 | 20240104 | 102700 | 8765640950 | 21400 | 21400 | 21450 | 21400 | 460 |
| 572 | 20240104 | 102600 | 8755796900 | 21400 | 21400 | 21450 | 21350 | 1228 |
| 573 | 20240104 | 102500 | 8729507800 | 21400 | 21300 | 21400 | 21300 | 1646 |
| 574 | 20240104 | 102400 | 8694331000 | 21300 | 21350 | 21350 | 21300 | 540 |
| 575 | 20240104 | 102300 | 8682809150 | 21350 | 21400 | 21400 | 21300 | 3522 |
| 576 | 20240104 | 102200 | 8607572550 | 21350 | 21350 | 21350 | 21300 | 7178 |
| 577 | 20240104 | 102100 | 8454361300 | 21300 | 21250 | 21400 | 21250 | 4708 |
| 578 | 20240104 | 102000 | 8353909500 | 21250 | 21300 | 21300 | 21250 | 679 |
| 579 | 20240104 | 101900 | 8339473450 | 21250 | 21250 | 21300 | 21250 | 480 |
| 580 | 20240104 | 101800 | 8329256850 | 21250 | 21200 | 21300 | 21200 | 3267 |
| 581 | 20240104 | 101700 | 8259849150 | 21200 | 21200 | 21300 | 21200 | 3366 |
| 582 | 20240104 | 101600 | 8188411350 | 21250 | 21250 | 21250 | 21150 | 4436 |
| 583 | 20240104 | 101500 | 8094306300 | 21250 | 21250 | 21250 | 21200 | 1987 |
| 584 | 20240104 | 101400 | 8052117700 | 21200 | 21300 | 21350 | 21200 | 9403 |
| 585 | 20240104 | 101300 | 7852068000 | 21350 | 21350 | 21400 | 21350 | 1319 |
| 586 | 20240104 | 101200 | 7823897350 | 21350 | 21350 | 21350 | 21300 | 1098 |
| 587 | 20240104 | 101100 | 7800457450 | 21300 | 21300 | 21350 | 21250 | 2071 |
| 588 | 20240104 | 101000 | 7756323650 | 21300 | 21300 | 21300 | 21250 | 3583 |
| 589 | 20240104 | 100900 | 7680015750 | 21250 | 21300 | 21300 | 21250 | 2608 |
| 590 | 20240104 | 100800 | 7624520400 | 21300 | 21250 | 21300 | 21250 | 2242 |
| 591 | 20240104 | 100700 | 7576824250 | 21250 | 21300 | 21300 | 21250 | 5124 |
| 592 | 20240104 | 100600 | 7467821100 | 21300 | 21350 | 21400 | 21250 | 4521 |
| 593 | 20240104 | 100500 | 7371461400 | 21350 | 21350 | 21450 | 21300 | 7210 |
| 594 | 20240104 | 100400 | 7217378100 | 21400 | 21500 | 21550 | 21300 | 10020 |
| 595 | 20240104 | 100300 | 7002616100 | 21550 | 21550 | 21600 | 21500 | 4190 |
| 596 | 20240104 | 100200 | 6912219550 | 21600 | 21550 | 21650 | 21500 | 7872 |
| 597 | 20240104 | 100100 | 6742319600 | 21600 | 21550 | 21600 | 21550 | 2992 |
| 598 | 20240104 | 100000 | 6677810800 | 21550 | 21600 | 21600 | 21550 | 2141 |
| 599 | 20240104 | 095900 | 6631609450 | 21600 | 21650 | 21650 | 21550 | 5708 |
| 600 | 20240104 | 095800 | 6508317650 | 21600 | 21600 | 21650 | 21550 | 3520 |
| 601 | 20240104 | 095700 | 6432293650 | 21550 | 21550 | 21600 | 21550 | 1470 |
| 602 | 20240104 | 095600 | 6400575550 | 21550 | 21500 | 21600 | 21500 | 7370 |
| 603 | 20240104 | 095500 | 6241690150 | 21500 | 21550 | 21550 | 21500 | 5621 |
| 604 | 20240104 | 095400 | 6120798350 | 21550 | 21600 | 21600 | 21500 | 5597 |
| 605 | 20240104 | 095300 | 6000117900 | 21550 | 21650 | 21700 | 21550 | 8915 |
| 606 | 20240104 | 095200 | 5807420150 | 21650 | 21600 | 21700 | 21600 | 6529 |
| 607 | 20240104 | 095100 | 5666201250 | 21650 | 21500 | 21650 | 21450 | 16740 |
| 608 | 20240104 | 095000 | 5305160300 | 21550 | 21550 | 21600 | 21500 | 10274 |
| 609 | 20240104 | 094900 | 5083940900 | 21550 | 21550 | 21600 | 21500 | 9221 |
| 610 | 20240104 | 094800 | 4885039050 | 21600 | 21600 | 21600 | 21500 | 12572 |
| 611 | 20240104 | 094700 | 4613904350 | 21600 | 21500 | 21600 | 21450 | 7895 |
| 612 | 20240104 | 094600 | 4444037300 | 21450 | 21450 | 21550 | 21450 | 15591 |
| 613 | 20240104 | 094500 | 4108895850 | 21450 | 21300 | 21500 | 21300 | 21595 |
| 614 | 20240104 | 094400 | 3646647350 | 21300 | 21300 | 21350 | 21250 | 6286 |
| 615 | 20240104 | 094300 | 3512737200 | 21250 | 21200 | 21300 | 21200 | 9280 |
| 616 | 20240104 | 094200 | 3315568350 | 21250 | 21250 | 21250 | 21150 | 2485 |
| 617 | 20240104 | 094100 | 3262880100 | 21150 | 21150 | 21300 | 21100 | 13265 |
| 618 | 20240104 | 094000 | 2981640850 | 21150 | 21150 | 21200 | 21100 | 2022 |
| 619 | 20240104 | 093900 | 2938894900 | 21100 | 21100 | 21200 | 21050 | 10104 |
| 620 | 20240104 | 093800 | 2725490150 | 21050 | 21000 | 21050 | 20950 | 4538 |
| 621 | 20240104 | 093700 | 2630234950 | 21000 | 21050 | 21050 | 20950 | 4408 |
| 622 | 20240104 | 093600 | 2537627300 | 21050 | 21000 | 21100 | 21000 | 7277 |
| 623 | 20240104 | 093500 | 2384445350 | 21050 | 21000 | 21050 | 20950 | 3005 |
| 624 | 20240104 | 093400 | 2321326050 | 21000 | 21050 | 21050 | 21000 | 975 |
| 625 | 20240104 | 093300 | 2300842000 | 21050 | 21000 | 21100 | 21000 | 8373 |
| 626 | 20240104 | 093200 | 2124719900 | 21000 | 20950 | 21000 | 20950 | 3057 |
| 627 | 20240104 | 093100 | 2060621200 | 20900 | 20950 | 21000 | 20900 | 1333 |
| 628 | 20240104 | 093000 | 2032695950 | 20950 | 20850 | 21000 | 20850 | 9668 |
| 629 | 20240104 | 092900 | 1830435500 | 20850 | 20900 | 20900 | 20850 | 851 |
| 630 | 20240104 | 092800 | 1812687100 | 20850 | 20850 | 20850 | 20850 | 1652 |
| 631 | 20240104 | 092700 | 1778242900 | 20850 | 20850 | 20900 | 20800 | 3135 |
| 632 | 20240104 | 092600 | 1712933400 | 20850 | 20850 | 20850 | 20850 | 638 |
| 633 | 20240104 | 092500 | 1699631100 | 20850 | 20900 | 20900 | 20850 | 1876 |
| 634 | 20240104 | 092400 | 1660505850 | 20900 | 20950 | 20950 | 20900 | 1217 |
| 635 | 20240104 | 092300 | 1635068750 | 20950 | 20950 | 20950 | 20850 | 2718 |
| 636 | 20240104 | 092200 | 1578203000 | 20900 | 20850 | 20900 | 20850 | 4057 |
| 637 | 20240104 | 092100 | 1493475400 | 20850 | 20800 | 20900 | 20800 | 3910 |
| 638 | 20240104 | 092000 | 1411969600 | 20800 | 20800 | 20850 | 20750 | 1548 |
| 639 | 20240104 | 091900 | 1379773700 | 20750 | 20800 | 20850 | 20750 | 1343 |
| 640 | 20240104 | 091800 | 1351837350 | 20800 | 20800 | 20800 | 20750 | 1480 |
| 641 | 20240104 | 091700 | 1321059650 | 20800 | 20850 | 20850 | 20750 | 4146 |
| 642 | 20240104 | 091600 | 1234768050 | 20800 | 20850 | 20950 | 20800 | 9409 |
| 643 | 20240104 | 091500 | 1038200250 | 20900 | 20800 | 20900 | 20800 | 4493 |
| 644 | 20240104 | 091400 | 944527100 | 20850 | 20750 | 20900 | 20750 | 12382 |
| 645 | 20240104 | 091300 | 686706900 | 20750 | 20650 | 20800 | 20600 | 6871 |
| 646 | 20240104 | 091200 | 544294350 | 20650 | 20600 | 20650 | 20600 | 192 |
| 647 | 20240104 | 091100 | 540331450 | 20600 | 20550 | 20650 | 20550 | 2125 |
| 648 | 20240104 | 091000 | 496629700 | 20600 | 20600 | 20650 | 20550 | 2223 |
| 649 | 20240104 | 090900 | 450840850 | 20550 | 20550 | 20550 | 20550 | 1616 |
| 650 | 20240104 | 090800 | 417632050 | 20550 | 20450 | 20550 | 20450 | 1770 |
| 651 | 20240104 | 090700 | 381376600 | 20450 | 20500 | 20500 | 20450 | 1390 |
| 652 | 20240104 | 090600 | 352887100 | 20500 | 20350 | 20500 | 20350 | 947 |
| 653 | 20240104 | 090500 | 333521200 | 20350 | 20350 | 20400 | 20350 | 3045 |
| 654 | 20240104 | 090400 | 271461350 | 20350 | 20450 | 20450 | 20350 | 752 |
| 655 | 20240104 | 090300 | 256090950 | 20450 | 20300 | 20450 | 20300 | 447 |
| 656 | 20240104 | 090200 | 246966400 | 20450 | 20300 | 20600 | 20200 | 4568 |
| 657 | 20240104 | 090100 | 153929150 | 20250 | 20250 | 20300 | 20200 | 2063 |
| 658 | 20240104 | 090000 | 112125050 | 20250 | 20450 | 20450 | 20200 | 5450 |