40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 210700 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 9621 |
| 3 | 20240104 | 210600 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20240104 | 210500 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20240104 | 210400 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20240104 | 210300 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20240104 | 210200 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20240104 | 210100 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20240104 | 210000 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20240104 | 205900 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20240104 | 205800 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20240104 | 205700 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20240104 | 205600 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20240104 | 205500 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20240104 | 205400 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20240104 | 205300 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20240104 | 205200 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20240104 | 205100 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20240104 | 205000 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20240104 | 204900 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20240104 | 204800 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20240104 | 204700 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20240104 | 204600 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20240104 | 204500 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20240104 | 204400 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20240104 | 204300 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20240104 | 204200 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20240104 | 204100 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20240104 | 204000 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20240104 | 203900 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20240104 | 203800 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20240104 | 203700 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 9621 |
| 33 | 20240104 | 203600 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20240104 | 203500 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20240104 | 203400 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20240104 | 203300 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20240104 | 203200 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20240104 | 203100 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20240104 | 203000 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20240104 | 202900 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20240104 | 202800 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20240104 | 202700 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20240104 | 202600 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20240104 | 202500 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20240104 | 202400 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20240104 | 202300 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20240104 | 202200 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20240104 | 202100 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20240104 | 202000 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20240104 | 201900 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20240104 | 201800 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20240104 | 201700 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20240104 | 201600 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20240104 | 201500 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20240104 | 201400 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20240104 | 201300 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20240104 | 201200 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20240104 | 201100 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20240104 | 201000 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20240104 | 200900 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20240104 | 200800 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20240104 | 200700 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 9621 |
| 63 | 20240104 | 200600 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20240104 | 200500 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20240104 | 200400 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20240104 | 200300 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20240104 | 200200 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20240104 | 200100 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20240104 | 200000 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20240104 | 195900 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20240104 | 195800 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20240104 | 195700 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20240104 | 195600 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20240104 | 195500 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20240104 | 195400 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20240104 | 195300 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20240104 | 195200 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20240104 | 195100 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20240104 | 195000 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20240104 | 194900 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20240104 | 194800 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20240104 | 194700 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20240104 | 194600 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20240104 | 194500 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20240104 | 194400 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20240104 | 194300 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20240104 | 194200 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20240104 | 194100 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20240104 | 194000 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20240104 | 193900 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20240104 | 193800 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20240104 | 193700 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 9621 |
| 93 | 20240104 | 193600 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20240104 | 193500 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20240104 | 193400 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20240104 | 193300 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20240104 | 193200 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20240104 | 193100 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20240104 | 193000 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20240104 | 192900 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20240104 | 192800 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20240104 | 192700 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20240104 | 192600 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20240104 | 192500 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20240104 | 192400 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20240104 | 192300 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20240104 | 192200 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20240104 | 192100 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20240104 | 192000 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20240104 | 191900 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20240104 | 191800 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20240104 | 191700 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20240104 | 191600 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20240104 | 191500 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20240104 | 191400 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20240104 | 191300 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20240104 | 191200 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20240104 | 191100 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20240104 | 191000 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20240104 | 190900 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20240104 | 190800 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20240104 | 190700 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 9621 |
| 123 | 20240104 | 190600 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20240104 | 190500 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20240104 | 190400 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20240104 | 190300 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20240104 | 190200 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20240104 | 190100 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20240104 | 190000 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20240104 | 185900 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20240104 | 185800 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20240104 | 185700 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20240104 | 185600 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20240104 | 185500 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20240104 | 185400 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20240104 | 185300 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20240104 | 185200 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20240104 | 185100 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20240104 | 185000 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20240104 | 184900 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20240104 | 184800 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20240104 | 184700 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20240104 | 184600 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20240104 | 184500 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20240104 | 184400 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20240104 | 184300 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20240104 | 184200 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20240104 | 184100 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20240104 | 184000 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20240104 | 183900 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20240104 | 183800 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20240104 | 183700 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 9621 |
| 153 | 20240104 | 183600 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20240104 | 183500 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20240104 | 183400 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20240104 | 183300 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20240104 | 183200 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20240104 | 183100 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20240104 | 183000 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20240104 | 182900 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20240104 | 182800 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20240104 | 182700 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20240104 | 182600 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20240104 | 182500 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20240104 | 182400 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20240104 | 182300 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20240104 | 182200 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20240104 | 182100 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20240104 | 182000 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20240104 | 181900 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20240104 | 181800 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20240104 | 181700 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20240104 | 181600 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20240104 | 181500 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20240104 | 181400 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20240104 | 181300 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20240104 | 181200 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20240104 | 181100 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20240104 | 181000 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20240104 | 180900 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20240104 | 180800 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20240104 | 180700 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 9621 |
| 183 | 20240104 | 180600 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20240104 | 180500 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20240104 | 180400 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20240104 | 180300 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20240104 | 180200 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20240104 | 180100 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20240104 | 180000 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20240104 | 175900 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 191 | 20240104 | 175800 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 192 | 20240104 | 175700 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 193 | 20240104 | 175600 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20240104 | 175500 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20240104 | 175400 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20240104 | 175300 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 197 | 20240104 | 175200 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 198 | 20240104 | 175100 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 199 | 20240104 | 175000 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 200 | 20240104 | 174900 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 201 | 20240104 | 174800 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 202 | 20240104 | 174700 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 203 | 20240104 | 174600 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 204 | 20240104 | 174500 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 205 | 20240104 | 174400 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 206 | 20240104 | 174300 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 207 | 20240104 | 174200 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 208 | 20240104 | 174100 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 209 | 20240104 | 174000 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 210 | 20240104 | 173900 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 211 | 20240104 | 173800 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 212 | 20240104 | 173700 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 9621 |
| 213 | 20240104 | 173600 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 214 | 20240104 | 173500 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 215 | 20240104 | 173400 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 216 | 20240104 | 173300 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 217 | 20240104 | 173200 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 218 | 20240104 | 173100 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 219 | 20240104 | 173000 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 220 | 20240104 | 172900 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 221 | 20240104 | 172800 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 222 | 20240104 | 172700 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 223 | 20240104 | 172600 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 224 | 20240104 | 172500 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 225 | 20240104 | 172400 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 226 | 20240104 | 172300 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 227 | 20240104 | 172200 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 228 | 20240104 | 172100 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 229 | 20240104 | 172000 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 230 | 20240104 | 171900 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 231 | 20240104 | 171800 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 232 | 20240104 | 171700 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 233 | 20240104 | 171600 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 234 | 20240104 | 171500 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 235 | 20240104 | 171400 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 236 | 20240104 | 171300 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 237 | 20240104 | 171200 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 238 | 20240104 | 171100 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 239 | 20240104 | 171000 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 240 | 20240104 | 170900 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 241 | 20240104 | 170800 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 242 | 20240104 | 170700 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 9621 |
| 243 | 20240104 | 170600 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 244 | 20240104 | 170500 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 245 | 20240104 | 170400 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 246 | 20240104 | 170300 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 247 | 20240104 | 170200 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 248 | 20240104 | 170100 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 249 | 20240104 | 170000 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 250 | 20240104 | 165900 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 251 | 20240104 | 165800 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 252 | 20240104 | 165700 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 253 | 20240104 | 165600 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 254 | 20240104 | 165500 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 255 | 20240104 | 165400 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 256 | 20240104 | 165300 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 257 | 20240104 | 165200 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 258 | 20240104 | 165100 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 259 | 20240104 | 165000 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 260 | 20240104 | 164900 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 261 | 20240104 | 164800 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 262 | 20240104 | 164700 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 263 | 20240104 | 164600 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 264 | 20240104 | 164500 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 265 | 20240104 | 164400 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 266 | 20240104 | 164300 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 267 | 20240104 | 164200 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 268 | 20240104 | 164100 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 269 | 20240104 | 164000 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 270 | 20240104 | 163900 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 271 | 20240104 | 163800 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 272 | 20240104 | 163700 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 9621 |
| 273 | 20240104 | 163600 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 274 | 20240104 | 163500 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 275 | 20240104 | 163400 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 276 | 20240104 | 163300 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 277 | 20240104 | 163200 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 278 | 20240104 | 163100 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 279 | 20240104 | 163000 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 280 | 20240104 | 162900 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 281 | 20240104 | 162800 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 282 | 20240104 | 162700 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 283 | 20240104 | 162600 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 284 | 20240104 | 162500 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 285 | 20240104 | 162400 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 286 | 20240104 | 162300 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 287 | 20240104 | 162200 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 288 | 20240104 | 162100 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 289 | 20240104 | 162000 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 290 | 20240104 | 161900 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 291 | 20240104 | 161800 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 292 | 20240104 | 161700 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 293 | 20240104 | 161600 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 294 | 20240104 | 161500 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 295 | 20240104 | 161400 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 296 | 20240104 | 161300 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 297 | 20240104 | 161200 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 298 | 20240104 | 161100 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 299 | 20240104 | 161000 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 300 | 20240104 | 160900 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 301 | 20240104 | 160800 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 302 | 20240104 | 160700 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 9621 |
| 303 | 20240104 | 160600 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 304 | 20240104 | 160500 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 305 | 20240104 | 160400 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 306 | 20240104 | 160300 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 307 | 20240104 | 160200 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 308 | 20240104 | 160100 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 309 | 20240104 | 160000 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 310 | 20240104 | 155900 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 311 | 20240104 | 155800 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 312 | 20240104 | 155700 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 313 | 20240104 | 155600 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 314 | 20240104 | 155500 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 315 | 20240104 | 155400 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 316 | 20240104 | 155300 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 317 | 20240104 | 155200 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 318 | 20240104 | 155100 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 319 | 20240104 | 155000 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 320 | 20240104 | 154900 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 321 | 20240104 | 154800 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 322 | 20240104 | 154700 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 323 | 20240104 | 154600 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 324 | 20240104 | 154500 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 325 | 20240104 | 154400 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 326 | 20240104 | 154300 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 327 | 20240104 | 154200 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 328 | 20240104 | 154100 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 329 | 20240104 | 154000 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 330 | 20240104 | 153900 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 331 | 20240104 | 153800 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 332 | 20240104 | 153700 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 9621 |
| 333 | 20240104 | 153600 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 334 | 20240104 | 153500 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 335 | 20240104 | 153400 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 336 | 20240104 | 153300 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 337 | 20240104 | 153200 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 338 | 20240104 | 153100 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 339 | 20240104 | 153000 | 21142555500 | 23750 | 23750 | 23750 | 23750 | 9621 |
| 340 | 20240104 | 152900 | 20914056750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 341 | 20240104 | 152800 | 20914056750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 342 | 20240104 | 152700 | 20914056750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 343 | 20240104 | 152600 | 20914056750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 344 | 20240104 | 152500 | 20914056750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 345 | 20240104 | 152400 | 20914056750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 346 | 20240104 | 152300 | 20914056750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 347 | 20240104 | 152200 | 20914056750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 348 | 20240104 | 152100 | 20914056750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 349 | 20240104 | 152000 | 20914056750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 350 | 20240104 | 151900 | 20914056750 | 23750 | 23700 | 23750 | 23650 | 6259 |
| 351 | 20240104 | 151800 | 20765850900 | 23700 | 23700 | 23750 | 23650 | 7539 |
| 352 | 20240104 | 151700 | 20587230450 | 23700 | 23750 | 23750 | 23700 | 3825 |
| 353 | 20240104 | 151600 | 20496551850 | 23750 | 23800 | 23800 | 23750 | 4233 |
| 354 | 20240104 | 151500 | 20395976950 | 23800 | 23800 | 23800 | 23750 | 2367 |
| 355 | 20240104 | 151400 | 20339730000 | 23800 | 23800 | 23800 | 23750 | 7210 |
| 356 | 20240104 | 151300 | 20168332000 | 23800 | 23800 | 23850 | 23800 | 1198 |
| 357 | 20240104 | 151200 | 20139803750 | 23800 | 23850 | 23850 | 23800 | 1144 |
| 358 | 20240104 | 151100 | 20112544000 | 23850 | 23850 | 23850 | 23800 | 2758 |
| 359 | 20240104 | 151000 | 20046774950 | 23900 | 23850 | 23900 | 23800 | 4167 |
| 360 | 20240104 | 150900 | 19947471650 | 23900 | 23850 | 23900 | 23850 | 2382 |
| 361 | 20240104 | 150800 | 19890562250 | 23850 | 23850 | 23850 | 23800 | 7322 |
| 362 | 20240104 | 150700 | 19716168900 | 23800 | 23850 | 23850 | 23800 | 998 |
| 363 | 20240104 | 150600 | 19692386750 | 23850 | 23800 | 23850 | 23750 | 6269 |
| 364 | 20240104 | 150500 | 19543141600 | 23800 | 23800 | 23800 | 23750 | 684 |
| 365 | 20240104 | 150400 | 19526866200 | 23800 | 23850 | 23850 | 23800 | 4459 |
| 366 | 20240104 | 150300 | 19420704050 | 23850 | 23850 | 23850 | 23800 | 1174 |
| 367 | 20240104 | 150200 | 19392716250 | 23850 | 23800 | 23850 | 23750 | 2306 |
| 368 | 20240104 | 150100 | 19337818400 | 23800 | 23800 | 23800 | 23750 | 2053 |
| 369 | 20240104 | 150000 | 19288966500 | 23800 | 23700 | 23800 | 23700 | 962 |
| 370 | 20240104 | 145900 | 19266136700 | 23700 | 23700 | 23750 | 23700 | 2502 |
| 371 | 20240104 | 145800 | 19206776050 | 23700 | 23700 | 23750 | 23700 | 1682 |
| 372 | 20240104 | 145700 | 19166896450 | 23700 | 23750 | 23750 | 23650 | 2225 |
| 373 | 20240104 | 145600 | 19114206000 | 23750 | 23750 | 23750 | 23700 | 1193 |
| 374 | 20240104 | 145500 | 19085898100 | 23700 | 23650 | 23750 | 23650 | 1448 |
| 375 | 20240104 | 145400 | 19051550450 | 23750 | 23750 | 23750 | 23650 | 2718 |
| 376 | 20240104 | 145300 | 18987111250 | 23750 | 23750 | 23800 | 23700 | 1761 |
| 377 | 20240104 | 145200 | 18945266550 | 23750 | 23700 | 23800 | 23700 | 1434 |
| 378 | 20240104 | 145100 | 18911203650 | 23700 | 23750 | 23750 | 23700 | 2903 |
| 379 | 20240104 | 145000 | 18842394200 | 23700 | 23750 | 23750 | 23700 | 1039 |
| 380 | 20240104 | 144900 | 18817731300 | 23700 | 23700 | 23750 | 23700 | 1869 |
| 381 | 20240104 | 144800 | 18773426050 | 23750 | 23750 | 23800 | 23700 | 2961 |
| 382 | 20240104 | 144700 | 18703150950 | 23750 | 23700 | 23750 | 23700 | 1597 |
| 383 | 20240104 | 144600 | 18665224400 | 23700 | 23800 | 23800 | 23700 | 3185 |
| 384 | 20240104 | 144500 | 18589633700 | 23750 | 23750 | 23800 | 23750 | 1163 |
| 385 | 20240104 | 144400 | 18561994950 | 23800 | 23800 | 23800 | 23750 | 1642 |
| 386 | 20240104 | 144300 | 18522953050 | 23750 | 23750 | 23800 | 23750 | 2670 |
| 387 | 20240104 | 144200 | 18459531600 | 23750 | 23850 | 23850 | 23750 | 2874 |
| 388 | 20240104 | 144100 | 18391143300 | 23800 | 23800 | 23850 | 23800 | 2153 |
| 389 | 20240104 | 144000 | 18339848300 | 23800 | 23850 | 23850 | 23800 | 1306 |
| 390 | 20240104 | 143900 | 18308746800 | 23850 | 23800 | 23850 | 23800 | 1820 |
| 391 | 20240104 | 143800 | 18265361650 | 23800 | 23800 | 23850 | 23800 | 948 |
| 392 | 20240104 | 143700 | 18242791000 | 23850 | 23800 | 23850 | 23800 | 1580 |
| 393 | 20240104 | 143600 | 18205128950 | 23850 | 23850 | 23900 | 23800 | 1670 |
| 394 | 20240104 | 143500 | 18165303900 | 23900 | 23850 | 23900 | 23850 | 1191 |
| 395 | 20240104 | 143400 | 18136854300 | 23900 | 23950 | 23950 | 23850 | 736 |
| 396 | 20240104 | 143300 | 18119262850 | 23950 | 23850 | 23950 | 23850 | 2536 |
| 397 | 20240104 | 143200 | 18058654050 | 23850 | 23900 | 23900 | 23850 | 410 |
| 398 | 20240104 | 143100 | 18048866850 | 23850 | 23950 | 23950 | 23850 | 2057 |
| 399 | 20240104 | 143000 | 17999756550 | 23950 | 23950 | 23950 | 23850 | 3184 |
| 400 | 20240104 | 142900 | 17923693100 | 23900 | 23900 | 23950 | 23900 | 1765 |
| 401 | 20240104 | 142800 | 17881447250 | 23850 | 23950 | 24000 | 23850 | 2450 |
| 402 | 20240104 | 142700 | 17822865300 | 23900 | 23900 | 23950 | 23900 | 774 |
| 403 | 20240104 | 142600 | 17804337850 | 23900 | 23900 | 23950 | 23850 | 1331 |
| 404 | 20240104 | 142500 | 17772505100 | 23850 | 23950 | 23950 | 23850 | 2977 |
| 405 | 20240104 | 142400 | 17701328650 | 23900 | 23900 | 23950 | 23900 | 1184 |
| 406 | 20240104 | 142300 | 17672977500 | 23900 | 23950 | 23950 | 23900 | 899 |
| 407 | 20240104 | 142200 | 17651453350 | 24000 | 23950 | 24000 | 23900 | 1451 |
| 408 | 20240104 | 142100 | 17616646900 | 24000 | 23950 | 24000 | 23950 | 834 |
| 409 | 20240104 | 142000 | 17596643850 | 24000 | 23950 | 24000 | 23950 | 2128 |
| 410 | 20240104 | 141900 | 17545630450 | 24000 | 24000 | 24000 | 23950 | 1282 |
| 411 | 20240104 | 141800 | 17514871800 | 24000 | 24000 | 24000 | 23950 | 1191 |
| 412 | 20240104 | 141700 | 17486307650 | 23950 | 23950 | 24000 | 23950 | 813 |
| 413 | 20240104 | 141600 | 17466818150 | 24000 | 23950 | 24000 | 23900 | 2071 |
| 414 | 20240104 | 141500 | 17417225100 | 23950 | 23900 | 24000 | 23900 | 616 |
| 415 | 20240104 | 141400 | 17402466450 | 23900 | 23950 | 24000 | 23900 | 2193 |
| 416 | 20240104 | 141300 | 17349972400 | 23950 | 24000 | 24000 | 23900 | 931 |
| 417 | 20240104 | 141200 | 17327650300 | 24000 | 23950 | 24000 | 23900 | 994 |
| 418 | 20240104 | 141100 | 17303812000 | 23900 | 23950 | 23950 | 23900 | 1638 |
| 419 | 20240104 | 141000 | 17264614600 | 23900 | 23900 | 23950 | 23850 | 769 |
| 420 | 20240104 | 140900 | 17246209550 | 23900 | 23900 | 23900 | 23850 | 2185 |
| 421 | 20240104 | 140800 | 17193989400 | 23900 | 23900 | 23950 | 23900 | 981 |
| 422 | 20240104 | 140700 | 17170515050 | 23900 | 23900 | 24000 | 23900 | 1220 |
| 423 | 20240104 | 140600 | 17141301250 | 23950 | 24000 | 24000 | 23900 | 362 |
| 424 | 20240104 | 140500 | 17132628200 | 23900 | 23900 | 23950 | 23900 | 761 |
| 425 | 20240104 | 140400 | 17114411150 | 23950 | 23950 | 24000 | 23900 | 1047 |
| 426 | 20240104 | 140300 | 17089336250 | 23900 | 23900 | 24000 | 23900 | 1090 |
| 427 | 20240104 | 140200 | 17063218350 | 23900 | 23900 | 23950 | 23900 | 2259 |
| 428 | 20240104 | 140100 | 17009133150 | 23900 | 23900 | 23950 | 23900 | 531 |
| 429 | 20240104 | 140000 | 16996426300 | 23950 | 23950 | 23950 | 23900 | 1355 |
| 430 | 20240104 | 135900 | 16964001950 | 23900 | 23900 | 23950 | 23900 | 475 |
| 431 | 20240104 | 135800 | 16952630800 | 23900 | 23850 | 23950 | 23850 | 1327 |
| 432 | 20240104 | 135700 | 16920908200 | 23900 | 23900 | 23950 | 23900 | 926 |
| 433 | 20240104 | 135600 | 16898760750 | 23900 | 23900 | 23950 | 23900 | 1573 |
| 434 | 20240104 | 135500 | 16861089850 | 23900 | 23950 | 23950 | 23900 | 2599 |
| 435 | 20240104 | 135400 | 16798966300 | 23900 | 23950 | 23950 | 23900 | 1631 |
| 436 | 20240104 | 135300 | 16759957850 | 23900 | 23900 | 23950 | 23900 | 916 |
| 437 | 20240104 | 135200 | 16738048200 | 23950 | 23950 | 23950 | 23900 | 1294 |
| 438 | 20240104 | 135100 | 16707068750 | 23900 | 23950 | 23950 | 23900 | 1473 |
| 439 | 20240104 | 135000 | 16671819300 | 23950 | 23900 | 23950 | 23900 | 670 |
| 440 | 20240104 | 134900 | 16655790200 | 23900 | 23900 | 23950 | 23900 | 1401 |
| 441 | 20240104 | 134800 | 16622243100 | 23950 | 23900 | 23950 | 23850 | 1083 |
| 442 | 20240104 | 134700 | 16596344250 | 23900 | 23900 | 23950 | 23850 | 1219 |
| 443 | 20240104 | 134600 | 16567192350 | 23900 | 23900 | 23950 | 23850 | 1781 |
| 444 | 20240104 | 134500 | 16524625500 | 23900 | 23950 | 23950 | 23900 | 1034 |
| 445 | 20240104 | 134400 | 16499868050 | 23900 | 23900 | 23950 | 23850 | 1138 |
| 446 | 20240104 | 134300 | 16472658400 | 23900 | 23900 | 23900 | 23850 | 681 |
| 447 | 20240104 | 134200 | 16456393950 | 23900 | 23900 | 23950 | 23850 | 481 |
| 448 | 20240104 | 134100 | 16444894000 | 23900 | 23900 | 23950 | 23900 | 1172 |
| 449 | 20240104 | 134000 | 16416852950 | 23900 | 23900 | 23950 | 23900 | 756 |
| 450 | 20240104 | 133900 | 16398776900 | 23850 | 23950 | 23950 | 23850 | 809 |
| 451 | 20240104 | 133800 | 16379439950 | 23900 | 23900 | 23950 | 23900 | 1147 |
| 452 | 20240104 | 133700 | 16352003600 | 23850 | 23850 | 23900 | 23850 | 722 |
| 453 | 20240104 | 133600 | 16334759350 | 23850 | 23850 | 23900 | 23850 | 1134 |
| 454 | 20240104 | 133500 | 16307670500 | 23850 | 23850 | 23900 | 23850 | 623 |
| 455 | 20240104 | 133400 | 16292789200 | 23900 | 23900 | 23900 | 23850 | 755 |
| 456 | 20240104 | 133300 | 16274753750 | 23850 | 23850 | 23900 | 23850 | 923 |
| 457 | 20240104 | 133200 | 16252710400 | 23900 | 23950 | 23950 | 23850 | 1184 |
| 458 | 20240104 | 133100 | 16224409350 | 23950 | 23900 | 23950 | 23900 | 698 |
| 459 | 20240104 | 133000 | 16207713400 | 23950 | 23900 | 23950 | 23900 | 1553 |
| 460 | 20240104 | 132900 | 16170522350 | 23900 | 23900 | 23950 | 23900 | 1544 |
| 461 | 20240104 | 132800 | 16133553850 | 23900 | 24000 | 24000 | 23900 | 1109 |
| 462 | 20240104 | 132700 | 16106984350 | 24000 | 23900 | 24000 | 23900 | 836 |
| 463 | 20240104 | 132600 | 16086959850 | 23950 | 23950 | 23950 | 23900 | 803 |
| 464 | 20240104 | 132500 | 16067744950 | 23900 | 23900 | 23950 | 23900 | 373 |
| 465 | 20240104 | 132400 | 16058812950 | 23950 | 23950 | 23950 | 23900 | 769 |
| 466 | 20240104 | 132300 | 16040404150 | 23950 | 23900 | 23950 | 23900 | 997 |
| 467 | 20240104 | 132200 | 16016537200 | 23900 | 23950 | 23950 | 23900 | 766 |
| 468 | 20240104 | 132100 | 15998201200 | 23900 | 23950 | 23950 | 23900 | 815 |
| 469 | 20240104 | 132000 | 15978684600 | 23900 | 23900 | 23950 | 23900 | 571 |
| 470 | 20240104 | 131900 | 15965027750 | 23900 | 23900 | 23950 | 23900 | 1527 |
| 471 | 20240104 | 131800 | 15928489300 | 23900 | 23900 | 23950 | 23900 | 1681 |
| 472 | 20240104 | 131700 | 15888263300 | 23900 | 23900 | 23950 | 23850 | 506 |
| 473 | 20240104 | 131600 | 15876173750 | 23900 | 23850 | 23950 | 23850 | 1721 |
| 474 | 20240104 | 131500 | 15835040600 | 23950 | 23900 | 23950 | 23850 | 571 |
| 475 | 20240104 | 131400 | 15821394900 | 23900 | 23900 | 23900 | 23850 | 1001 |
| 476 | 20240104 | 131300 | 15797473700 | 23950 | 23900 | 23950 | 23850 | 444 |
| 477 | 20240104 | 131200 | 15786850600 | 23850 | 23900 | 23950 | 23850 | 854 |
| 478 | 20240104 | 131100 | 15766437800 | 23850 | 23900 | 24000 | 23850 | 1746 |
| 479 | 20240104 | 131000 | 15724640800 | 23900 | 23950 | 23950 | 23900 | 1951 |
| 480 | 20240104 | 130900 | 15677979600 | 23900 | 23900 | 23950 | 23900 | 553 |
| 481 | 20240104 | 130800 | 15664748650 | 23900 | 23850 | 23950 | 23850 | 1471 |
| 482 | 20240104 | 130700 | 15629582400 | 23850 | 23850 | 23900 | 23850 | 1134 |
| 483 | 20240104 | 130600 | 15602491750 | 23900 | 23850 | 23900 | 23850 | 342 |
| 484 | 20240104 | 130500 | 15594319400 | 23900 | 23850 | 23900 | 23850 | 485 |
| 485 | 20240104 | 130400 | 15582743950 | 23850 | 23850 | 23900 | 23800 | 1037 |
| 486 | 20240104 | 130300 | 15558009450 | 23850 | 23850 | 23850 | 23800 | 919 |
| 487 | 20240104 | 130200 | 15536117100 | 23800 | 23800 | 23850 | 23800 | 1293 |
| 488 | 20240104 | 130100 | 15505319550 | 23800 | 23800 | 23850 | 23800 | 700 |
| 489 | 20240104 | 130000 | 15488627150 | 23800 | 23800 | 23850 | 23800 | 733 |
| 490 | 20240104 | 125900 | 15471161250 | 23850 | 23800 | 23850 | 23800 | 1074 |
| 491 | 20240104 | 125800 | 15445555150 | 23800 | 23800 | 23850 | 23800 | 512 |
| 492 | 20240104 | 125700 | 15433365050 | 23850 | 23800 | 23850 | 23800 | 672 |
| 493 | 20240104 | 125600 | 15417347500 | 23800 | 23800 | 23850 | 23800 | 1042 |
| 494 | 20240104 | 125500 | 15392507550 | 23850 | 23850 | 23850 | 23800 | 1245 |
| 495 | 20240104 | 125400 | 15362841200 | 23800 | 23850 | 23850 | 23800 | 570 |
| 496 | 20240104 | 125300 | 15349265300 | 23800 | 23900 | 23900 | 23800 | 1246 |
| 497 | 20240104 | 125200 | 15319561950 | 23850 | 23850 | 23950 | 23850 | 3174 |
| 498 | 20240104 | 125100 | 15243698500 | 23850 | 23850 | 23900 | 23800 | 2079 |
| 499 | 20240104 | 125000 | 15194111950 | 23800 | 23850 | 23850 | 23800 | 914 |
| 500 | 20240104 | 124900 | 15172318500 | 23800 | 23800 | 23850 | 23800 | 395 |
| 501 | 20240104 | 124800 | 15162910000 | 23850 | 23850 | 23900 | 23850 | 905 |
| 502 | 20240104 | 124700 | 15141312650 | 23800 | 23850 | 23850 | 23800 | 519 |
| 503 | 20240104 | 124600 | 15128947700 | 23850 | 23800 | 23850 | 23800 | 856 |
| 504 | 20240104 | 124500 | 15108547600 | 23800 | 23750 | 23800 | 23750 | 1941 |
| 505 | 20240104 | 124400 | 15062385900 | 23750 | 23800 | 23850 | 23750 | 776 |
| 506 | 20240104 | 124300 | 15043887600 | 23800 | 23800 | 23850 | 23800 | 731 |
| 507 | 20240104 | 124200 | 15026470900 | 23800 | 23750 | 23850 | 23750 | 1156 |
| 508 | 20240104 | 124100 | 14998943850 | 23750 | 23800 | 23850 | 23750 | 898 |
| 509 | 20240104 | 124000 | 14977584150 | 23850 | 23750 | 23850 | 23750 | 1988 |
| 510 | 20240104 | 123900 | 14930291250 | 23800 | 23750 | 23800 | 23750 | 817 |
| 511 | 20240104 | 123800 | 14910860400 | 23800 | 23800 | 23800 | 23750 | 653 |
| 512 | 20240104 | 123700 | 14895329500 | 23800 | 23750 | 23800 | 23700 | 941 |
| 513 | 20240104 | 123600 | 14872960300 | 23750 | 23700 | 23800 | 23700 | 1620 |
| 514 | 20240104 | 123500 | 14834490550 | 23700 | 23750 | 23750 | 23700 | 546 |
| 515 | 20240104 | 123400 | 14821527900 | 23700 | 23750 | 23750 | 23700 | 1146 |
| 516 | 20240104 | 123300 | 14794330450 | 23750 | 23800 | 23800 | 23700 | 1065 |
| 517 | 20240104 | 123200 | 14769055400 | 23750 | 23750 | 23800 | 23750 | 669 |
| 518 | 20240104 | 123100 | 14753152300 | 23750 | 23750 | 23800 | 23750 | 846 |
| 519 | 20240104 | 123000 | 14733035500 | 23750 | 23800 | 23800 | 23750 | 782 |
| 520 | 20240104 | 122900 | 14714435450 | 23750 | 23750 | 23800 | 23750 | 704 |
| 521 | 20240104 | 122800 | 14697692550 | 23750 | 23800 | 23800 | 23750 | 2606 |
| 522 | 20240104 | 122700 | 14635766450 | 23750 | 23800 | 23850 | 23750 | 593 |
| 523 | 20240104 | 122600 | 14621648500 | 23800 | 23800 | 23850 | 23750 | 2538 |
| 524 | 20240104 | 122500 | 14561294750 | 23750 | 23750 | 23800 | 23750 | 384 |
| 525 | 20240104 | 122400 | 14552165650 | 23800 | 23850 | 23850 | 23750 | 2606 |
| 526 | 20240104 | 122300 | 14490122650 | 23800 | 23850 | 23850 | 23800 | 548 |
| 527 | 20240104 | 122200 | 14477061400 | 23850 | 23850 | 23900 | 23800 | 1314 |
| 528 | 20240104 | 122100 | 14445680700 | 23800 | 23800 | 23900 | 23800 | 627 |
| 529 | 20240104 | 122000 | 14430739550 | 23850 | 23850 | 23850 | 23800 | 793 |
| 530 | 20240104 | 121900 | 14411834850 | 23850 | 23900 | 23900 | 23850 | 858 |
| 531 | 20240104 | 121800 | 14391344700 | 23850 | 23900 | 23900 | 23850 | 565 |
| 532 | 20240104 | 121700 | 14377847250 | 23900 | 23850 | 23900 | 23800 | 831 |
| 533 | 20240104 | 121600 | 14358005250 | 23850 | 23850 | 23900 | 23850 | 490 |
| 534 | 20240104 | 121500 | 14346302850 | 23850 | 23900 | 23900 | 23800 | 1154 |
| 535 | 20240104 | 121400 | 14318751400 | 23850 | 23850 | 23900 | 23850 | 303 |
| 536 | 20240104 | 121300 | 14311512900 | 23850 | 23800 | 23950 | 23800 | 535 |
| 537 | 20240104 | 121200 | 14298741300 | 23850 | 23800 | 23900 | 23800 | 885 |
| 538 | 20240104 | 121100 | 14277648100 | 23800 | 23800 | 23850 | 23750 | 961 |
| 539 | 20240104 | 121000 | 14254745350 | 23850 | 23800 | 23850 | 23800 | 610 |
| 540 | 20240104 | 120900 | 14240217350 | 23800 | 23800 | 23850 | 23800 | 641 |
| 541 | 20240104 | 120800 | 14224940500 | 23850 | 23750 | 23850 | 23750 | 356 |
| 542 | 20240104 | 120700 | 14216464500 | 23800 | 23800 | 23850 | 23800 | 917 |
| 543 | 20240104 | 120600 | 14194611950 | 23800 | 23800 | 23850 | 23750 | 891 |
| 544 | 20240104 | 120500 | 14173414400 | 23800 | 23800 | 23850 | 23750 | 924 |
| 545 | 20240104 | 120400 | 14151407850 | 23800 | 23800 | 23850 | 23800 | 1017 |
| 546 | 20240104 | 120300 | 14127165650 | 23800 | 23850 | 23850 | 23800 | 684 |
| 547 | 20240104 | 120200 | 14110874150 | 23850 | 23800 | 23900 | 23800 | 652 |
| 548 | 20240104 | 120100 | 14095326750 | 23800 | 23800 | 23850 | 23800 | 655 |
| 549 | 20240104 | 120000 | 14079728500 | 23800 | 23800 | 23850 | 23800 | 1053 |
| 550 | 20240104 | 115900 | 14054639950 | 23800 | 23800 | 23850 | 23750 | 799 |
| 551 | 20240104 | 115800 | 14035621400 | 23800 | 23850 | 23850 | 23750 | 983 |
| 552 | 20240104 | 115700 | 14012206100 | 23850 | 23800 | 23850 | 23800 | 1425 |
| 553 | 20240104 | 115600 | 13978270550 | 23850 | 23850 | 23850 | 23750 | 2593 |
| 554 | 20240104 | 115500 | 13916536450 | 23850 | 23850 | 23900 | 23850 | 720 |
| 555 | 20240104 | 115400 | 13899339900 | 23850 | 23850 | 23900 | 23800 | 1186 |
| 556 | 20240104 | 115300 | 13871040800 | 23900 | 23900 | 23900 | 23850 | 985 |
| 557 | 20240104 | 115200 | 13847520900 | 23850 | 23850 | 23950 | 23850 | 1512 |
| 558 | 20240104 | 115100 | 13811421450 | 23850 | 23900 | 23950 | 23850 | 792 |
| 559 | 20240104 | 115000 | 13792503350 | 23850 | 23950 | 23950 | 23850 | 1042 |
| 560 | 20240104 | 114900 | 13767598050 | 23950 | 23900 | 23950 | 23850 | 955 |
| 561 | 20240104 | 114800 | 13744781400 | 23850 | 23850 | 23900 | 23850 | 1251 |
| 562 | 20240104 | 114700 | 13714923550 | 23850 | 23850 | 23900 | 23850 | 1137 |
| 563 | 20240104 | 114600 | 13687763500 | 23850 | 23900 | 23900 | 23850 | 1015 |
| 564 | 20240104 | 114500 | 13663544050 | 23900 | 23850 | 23900 | 23800 | 1746 |
| 565 | 20240104 | 114400 | 13621876250 | 23800 | 23800 | 23900 | 23800 | 408 |
| 566 | 20240104 | 114300 | 13612150100 | 23850 | 23800 | 23850 | 23800 | 1093 |
| 567 | 20240104 | 114200 | 13586103450 | 23800 | 23800 | 23900 | 23800 | 869 |
| 568 | 20240104 | 114100 | 13565397600 | 23850 | 23800 | 23850 | 23800 | 1461 |
| 569 | 20240104 | 114000 | 13530584800 | 23850 | 23800 | 23850 | 23800 | 837 |
| 570 | 20240104 | 113900 | 13510649400 | 23800 | 23750 | 23900 | 23750 | 3102 |
| 571 | 20240104 | 113800 | 13436746050 | 23750 | 23800 | 23800 | 23750 | 623 |
| 572 | 20240104 | 113700 | 13421928300 | 23750 | 23750 | 23800 | 23750 | 1017 |
| 573 | 20240104 | 113600 | 13397749550 | 23750 | 23750 | 23800 | 23750 | 884 |
| 574 | 20240104 | 113500 | 13376724100 | 23750 | 23700 | 23800 | 23700 | 598 |
| 575 | 20240104 | 113400 | 13362523850 | 23750 | 23700 | 23800 | 23700 | 1593 |
| 576 | 20240104 | 113300 | 13324702250 | 23700 | 23750 | 23800 | 23700 | 389 |
| 577 | 20240104 | 113200 | 13315467350 | 23700 | 23650 | 23700 | 23650 | 647 |
| 578 | 20240104 | 113100 | 13300150300 | 23650 | 23650 | 23700 | 23650 | 519 |
| 579 | 20240104 | 113000 | 13287863100 | 23700 | 23700 | 23700 | 23600 | 868 |
| 580 | 20240104 | 112900 | 13267312950 | 23650 | 23650 | 23700 | 23600 | 1319 |
| 581 | 20240104 | 112800 | 13236118350 | 23700 | 23650 | 23700 | 23650 | 1229 |
| 582 | 20240104 | 112700 | 13207010800 | 23650 | 23700 | 23700 | 23650 | 1263 |
| 583 | 20240104 | 112600 | 13177111950 | 23700 | 23700 | 23700 | 23650 | 1259 |
| 584 | 20240104 | 112500 | 13147298950 | 23700 | 23700 | 23750 | 23650 | 1505 |
| 585 | 20240104 | 112400 | 13111636450 | 23700 | 23700 | 23700 | 23650 | 653 |
| 586 | 20240104 | 112300 | 13096165950 | 23700 | 23750 | 23800 | 23650 | 1402 |
| 587 | 20240104 | 112200 | 13062883600 | 23800 | 23700 | 23800 | 23700 | 1098 |
| 588 | 20240104 | 112100 | 13036831600 | 23700 | 23750 | 23750 | 23650 | 1727 |
| 589 | 20240104 | 112000 | 12995863800 | 23750 | 23700 | 23750 | 23650 | 2736 |
| 590 | 20240104 | 111900 | 12931056950 | 23700 | 23750 | 23800 | 23700 | 1180 |
| 591 | 20240104 | 111800 | 12903034850 | 23700 | 23750 | 23750 | 23700 | 1550 |
| 592 | 20240104 | 111700 | 12866253000 | 23750 | 23750 | 23800 | 23700 | 971 |
| 593 | 20240104 | 111600 | 12843180300 | 23750 | 23700 | 23850 | 23700 | 2114 |
| 594 | 20240104 | 111500 | 12792925900 | 23700 | 23700 | 23750 | 23650 | 1329 |
| 595 | 20240104 | 111400 | 12761438550 | 23700 | 23700 | 23750 | 23650 | 2081 |
| 596 | 20240104 | 111300 | 12712128800 | 23700 | 23750 | 23750 | 23700 | 1385 |
| 597 | 20240104 | 111200 | 12679277150 | 23700 | 23700 | 23750 | 23650 | 2844 |
| 598 | 20240104 | 111100 | 12611872600 | 23700 | 23650 | 23700 | 23600 | 795 |
| 599 | 20240104 | 111000 | 12593073000 | 23600 | 23650 | 23700 | 23600 | 3100 |
| 600 | 20240104 | 110900 | 12519743050 | 23650 | 23650 | 23700 | 23600 | 1520 |
| 601 | 20240104 | 110800 | 12483792950 | 23600 | 23650 | 23700 | 23600 | 2077 |
| 602 | 20240104 | 110700 | 12434667000 | 23700 | 23700 | 23700 | 23650 | 1573 |
| 603 | 20240104 | 110600 | 12397412100 | 23650 | 23600 | 23750 | 23550 | 6035 |
| 604 | 20240104 | 110500 | 12254644250 | 23600 | 23600 | 23650 | 23550 | 1301 |
| 605 | 20240104 | 110400 | 12223931050 | 23600 | 23600 | 23650 | 23550 | 1991 |
| 606 | 20240104 | 110300 | 12176926050 | 23650 | 23650 | 23650 | 23600 | 3695 |
| 607 | 20240104 | 110200 | 12089621100 | 23600 | 23550 | 23650 | 23550 | 3434 |
| 608 | 20240104 | 110100 | 12008613950 | 23550 | 23550 | 23600 | 23550 | 1833 |
| 609 | 20240104 | 110000 | 11965419000 | 23600 | 23600 | 23600 | 23550 | 1540 |
| 610 | 20240104 | 105900 | 11929098900 | 23550 | 23650 | 23650 | 23550 | 3775 |
| 611 | 20240104 | 105800 | 11840068050 | 23600 | 23600 | 23650 | 23600 | 2039 |
| 612 | 20240104 | 105700 | 11791930200 | 23600 | 23650 | 23700 | 23600 | 7148 |
| 613 | 20240104 | 105600 | 11623174650 | 23650 | 23600 | 23650 | 23600 | 3255 |
| 614 | 20240104 | 105500 | 11546290850 | 23600 | 23600 | 23650 | 23600 | 2353 |
| 615 | 20240104 | 105400 | 11490709300 | 23600 | 23600 | 23650 | 23600 | 2483 |
| 616 | 20240104 | 105300 | 11432067650 | 23600 | 23650 | 23700 | 23600 | 5278 |
| 617 | 20240104 | 105200 | 11307292100 | 23650 | 23600 | 23650 | 23600 | 2270 |
| 618 | 20240104 | 105100 | 11253683200 | 23600 | 23650 | 23700 | 23600 | 8016 |
| 619 | 20240104 | 105000 | 11064236350 | 23650 | 23750 | 23800 | 23650 | 12432 |
| 620 | 20240104 | 104900 | 10769330600 | 23750 | 23750 | 23800 | 23750 | 1419 |
| 621 | 20240104 | 104800 | 10735595500 | 23750 | 23800 | 23850 | 23750 | 5338 |
| 622 | 20240104 | 104700 | 10608616750 | 23800 | 23800 | 23850 | 23800 | 2919 |
| 623 | 20240104 | 104600 | 10539135400 | 23800 | 23850 | 23900 | 23800 | 1994 |
| 624 | 20240104 | 104500 | 10491595800 | 23900 | 23800 | 23900 | 23800 | 1541 |
| 625 | 20240104 | 104400 | 10454850400 | 23850 | 23850 | 23900 | 23800 | 5541 |
| 626 | 20240104 | 104300 | 10322869050 | 23850 | 23850 | 23900 | 23800 | 1148 |
| 627 | 20240104 | 104200 | 10295478700 | 23850 | 23800 | 23850 | 23800 | 2668 |
| 628 | 20240104 | 104100 | 10231913750 | 23800 | 23900 | 23900 | 23800 | 4361 |
| 629 | 20240104 | 104000 | 10127941250 | 23850 | 23900 | 23900 | 23800 | 1021 |
| 630 | 20240104 | 103900 | 10103577650 | 23900 | 23900 | 23900 | 23800 | 2103 |
| 631 | 20240104 | 103800 | 10053474550 | 23900 | 23850 | 23900 | 23800 | 10654 |
| 632 | 20240104 | 103700 | 9799332100 | 23850 | 23850 | 23900 | 23850 | 3655 |
| 633 | 20240104 | 103600 | 9712089550 | 23850 | 23950 | 23950 | 23850 | 4609 |
| 634 | 20240104 | 103500 | 9601946550 | 23950 | 23950 | 23950 | 23900 | 1074 |
| 635 | 20240104 | 103400 | 9576229300 | 24000 | 24050 | 24050 | 23950 | 2385 |
| 636 | 20240104 | 103300 | 9519016000 | 24000 | 23950 | 24050 | 23900 | 2124 |
| 637 | 20240104 | 103200 | 9468068000 | 24000 | 23900 | 24000 | 23900 | 1774 |
| 638 | 20240104 | 103100 | 9425563050 | 23950 | 23950 | 23950 | 23900 | 1327 |
| 639 | 20240104 | 103000 | 9393806850 | 23900 | 23900 | 23950 | 23900 | 1209 |
| 640 | 20240104 | 102900 | 9364874200 | 23900 | 23900 | 23900 | 23850 | 2353 |
| 641 | 20240104 | 102800 | 9308701200 | 23900 | 23900 | 23950 | 23850 | 517 |
| 642 | 20240104 | 102700 | 9296343600 | 23900 | 23850 | 23950 | 23850 | 571 |
| 643 | 20240104 | 102600 | 9282682050 | 23900 | 23900 | 23950 | 23850 | 3812 |
| 644 | 20240104 | 102500 | 9191571150 | 23900 | 23950 | 23950 | 23900 | 1008 |
| 645 | 20240104 | 102400 | 9167467700 | 23900 | 23900 | 23950 | 23900 | 919 |
| 646 | 20240104 | 102300 | 9145485700 | 23900 | 23950 | 24000 | 23900 | 840 |
| 647 | 20240104 | 102200 | 9125362500 | 23950 | 23900 | 24000 | 23900 | 1664 |
| 648 | 20240104 | 102100 | 9085518650 | 23950 | 23900 | 23950 | 23900 | 826 |
| 649 | 20240104 | 102000 | 9065772900 | 23950 | 23900 | 23950 | 23900 | 1600 |
| 650 | 20240104 | 101900 | 9027508950 | 23950 | 23950 | 23950 | 23900 | 1557 |
| 651 | 20240104 | 101800 | 8990275600 | 23950 | 23900 | 23950 | 23900 | 934 |
| 652 | 20240104 | 101700 | 8967927400 | 23950 | 23900 | 24000 | 23900 | 1610 |
| 653 | 20240104 | 101600 | 8929378100 | 23900 | 23900 | 23950 | 23900 | 1072 |
| 654 | 20240104 | 101500 | 8903740050 | 23900 | 24000 | 24000 | 23900 | 6281 |
| 655 | 20240104 | 101400 | 8753411000 | 24000 | 24000 | 24000 | 23950 | 741 |
| 656 | 20240104 | 101300 | 8735646450 | 23950 | 24000 | 24000 | 23950 | 1496 |
| 657 | 20240104 | 101200 | 8699744500 | 24000 | 23950 | 24050 | 23950 | 2607 |
| 658 | 20240104 | 101100 | 8637206400 | 24000 | 24050 | 24050 | 24000 | 3870 |
| 659 | 20240104 | 101000 | 8544292000 | 24000 | 24050 | 24050 | 24000 | 2915 |
| 660 | 20240104 | 100900 | 8474190400 | 24100 | 24050 | 24100 | 24000 | 1834 |
| 661 | 20240104 | 100800 | 8430059100 | 24050 | 24100 | 24100 | 24050 | 1228 |
| 662 | 20240104 | 100700 | 8400509100 | 24100 | 24100 | 24100 | 24050 | 3599 |
| 663 | 20240104 | 100600 | 8313825450 | 24100 | 24050 | 24100 | 24050 | 1501 |
| 664 | 20240104 | 100500 | 8277651750 | 24050 | 24000 | 24100 | 24000 | 2608 |
| 665 | 20240104 | 100400 | 8214896800 | 24000 | 23950 | 24050 | 23950 | 7453 |
| 666 | 20240104 | 100300 | 8035989850 | 23950 | 23950 | 23950 | 23900 | 1566 |
| 667 | 20240104 | 100200 | 7998502650 | 23900 | 23850 | 23900 | 23850 | 2711 |
| 668 | 20240104 | 100100 | 7933799350 | 23850 | 23850 | 23900 | 23850 | 2488 |
| 669 | 20240104 | 100000 | 7874443650 | 23850 | 23950 | 23950 | 23850 | 6157 |
| 670 | 20240104 | 095900 | 7727275200 | 23900 | 24000 | 24000 | 23900 | 4581 |
| 671 | 20240104 | 095800 | 7617590600 | 24000 | 24000 | 24050 | 23950 | 2442 |
| 672 | 20240104 | 095700 | 7558990600 | 24050 | 24100 | 24100 | 24000 | 2219 |
| 673 | 20240104 | 095600 | 7505663850 | 24050 | 24050 | 24100 | 24000 | 2887 |
| 674 | 20240104 | 095500 | 7436197700 | 24000 | 24000 | 24100 | 24000 | 3001 |
| 675 | 20240104 | 095400 | 7364081000 | 24000 | 24050 | 24100 | 24000 | 1164 |
| 676 | 20240104 | 095300 | 7336072800 | 24050 | 24000 | 24050 | 23950 | 4550 |
| 677 | 20240104 | 095200 | 7226778750 | 23950 | 24000 | 24050 | 23950 | 5911 |
| 678 | 20240104 | 095100 | 7084942150 | 24050 | 24050 | 24100 | 24000 | 2450 |
| 679 | 20240104 | 095000 | 7026050550 | 24050 | 24150 | 24150 | 24050 | 1680 |
| 680 | 20240104 | 094900 | 6985612000 | 24100 | 24100 | 24150 | 24050 | 1534 |
| 681 | 20240104 | 094800 | 6948636800 | 24050 | 24200 | 24200 | 24050 | 3640 |
| 682 | 20240104 | 094700 | 6860810050 | 24200 | 24150 | 24200 | 24150 | 1160 |
| 683 | 20240104 | 094600 | 6832764450 | 24150 | 24150 | 24150 | 24100 | 2539 |
| 684 | 20240104 | 094500 | 6771455500 | 24150 | 24150 | 24200 | 24100 | 6234 |
| 685 | 20240104 | 094400 | 6620905900 | 24100 | 24150 | 24150 | 24100 | 1271 |
| 686 | 20240104 | 094300 | 6590217050 | 24150 | 24100 | 24150 | 24050 | 1413 |
| 687 | 20240104 | 094200 | 6556142550 | 24150 | 24100 | 24150 | 24050 | 1579 |
| 688 | 20240104 | 094100 | 6518085050 | 24100 | 24000 | 24100 | 23950 | 2260 |
| 689 | 20240104 | 094000 | 6463728050 | 23950 | 24150 | 24150 | 23950 | 2651 |
| 690 | 20240104 | 093900 | 6399986100 | 24150 | 23900 | 24200 | 23900 | 4292 |
| 691 | 20240104 | 093800 | 6296670500 | 23900 | 23850 | 23950 | 23850 | 1212 |
| 692 | 20240104 | 093700 | 6267721950 | 23900 | 23900 | 23900 | 23850 | 1956 |
| 693 | 20240104 | 093600 | 6221044650 | 23850 | 23850 | 23900 | 23800 | 1703 |
| 694 | 20240104 | 093500 | 6180444000 | 23850 | 23800 | 23850 | 23800 | 2340 |
| 695 | 20240104 | 093400 | 6124653250 | 23800 | 23800 | 23900 | 23800 | 4329 |
| 696 | 20240104 | 093300 | 6021465200 | 23850 | 23800 | 23900 | 23800 | 3882 |
| 697 | 20240104 | 093200 | 5928897000 | 23850 | 23850 | 23900 | 23800 | 4024 |
| 698 | 20240104 | 093100 | 5832949000 | 23850 | 23900 | 23900 | 23800 | 5929 |
| 699 | 20240104 | 093000 | 5691485650 | 23900 | 23950 | 23950 | 23850 | 3444 |
| 700 | 20240104 | 092900 | 5609172650 | 23900 | 23950 | 23950 | 23900 | 3242 |
| 701 | 20240104 | 092800 | 5531645750 | 23950 | 23900 | 24000 | 23900 | 3639 |
| 702 | 20240104 | 092700 | 5444554700 | 23900 | 23950 | 23950 | 23850 | 1985 |
| 703 | 20240104 | 092600 | 5397114950 | 23900 | 23850 | 23900 | 23850 | 1426 |
| 704 | 20240104 | 092500 | 5363060650 | 23900 | 23800 | 23900 | 23800 | 2996 |
| 705 | 20240104 | 092400 | 5291649350 | 23900 | 23900 | 23950 | 23850 | 8699 |
| 706 | 20240104 | 092300 | 5083757050 | 23950 | 23900 | 24000 | 23850 | 6341 |
| 707 | 20240104 | 092200 | 4932373900 | 23850 | 23850 | 23900 | 23800 | 6425 |
| 708 | 20240104 | 092100 | 4779136250 | 23850 | 23800 | 23900 | 23800 | 3150 |
| 709 | 20240104 | 092000 | 4704008300 | 23800 | 23800 | 23900 | 23750 | 5364 |
| 710 | 20240104 | 091900 | 4576252900 | 23750 | 23850 | 23950 | 23750 | 21413 |
| 711 | 20240104 | 091800 | 4066288850 | 23850 | 23950 | 23950 | 23850 | 6564 |
| 712 | 20240104 | 091700 | 3909413000 | 23950 | 24000 | 24100 | 23900 | 12315 |
| 713 | 20240104 | 091600 | 3613826050 | 24000 | 24150 | 24150 | 23850 | 24256 |
| 714 | 20240104 | 091500 | 3032832300 | 24100 | 24200 | 24200 | 24100 | 7386 |
| 715 | 20240104 | 091400 | 2854601750 | 24200 | 24100 | 24250 | 24100 | 3896 |
| 716 | 20240104 | 091300 | 2760368150 | 24100 | 24050 | 24150 | 24000 | 15039 |
| 717 | 20240104 | 091200 | 2398836500 | 24100 | 24200 | 24200 | 24050 | 10148 |
| 718 | 20240104 | 091100 | 2154039850 | 24200 | 24350 | 24350 | 24200 | 9829 |
| 719 | 20240104 | 091000 | 1915833350 | 24350 | 24400 | 24400 | 24300 | 1486 |
| 720 | 20240104 | 090900 | 1879669750 | 24400 | 24350 | 24500 | 24350 | 6304 |
| 721 | 20240104 | 090800 | 1725860650 | 24350 | 24300 | 24350 | 24200 | 7609 |
| 722 | 20240104 | 090700 | 1541309150 | 24250 | 24250 | 24300 | 24200 | 5162 |
| 723 | 20240104 | 090600 | 1416221300 | 24250 | 24350 | 24400 | 24250 | 4187 |
| 724 | 20240104 | 090500 | 1314342550 | 24400 | 24450 | 24550 | 24400 | 9529 |
| 725 | 20240104 | 090400 | 1081414050 | 24450 | 24500 | 24550 | 24450 | 9658 |
| 726 | 20240104 | 090300 | 844995500 | 24450 | 24500 | 24550 | 24450 | 3935 |
| 727 | 20240104 | 090200 | 748634800 | 24500 | 24450 | 24550 | 24400 | 4756 |
| 728 | 20240104 | 090100 | 632323250 | 24450 | 24550 | 24600 | 24450 | 6648 |
| 729 | 20240104 | 090000 | 469310000 | 24550 | 24950 | 24950 | 24500 | 18916 |