32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 190600 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 5619 |
| 3 | 20240103 | 190500 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 4 | 20240103 | 190400 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 5 | 20240103 | 190300 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 6 | 20240103 | 190200 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 7 | 20240103 | 190100 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 8 | 20240103 | 190000 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 9 | 20240103 | 185900 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 10 | 20240103 | 185800 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 11 | 20240103 | 185700 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 12 | 20240103 | 185600 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 13 | 20240103 | 185500 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 14 | 20240103 | 185400 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 15 | 20240103 | 185300 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 16 | 20240103 | 185200 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 17 | 20240103 | 185100 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 18 | 20240103 | 185000 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 19 | 20240103 | 184900 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 20 | 20240103 | 184800 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 21 | 20240103 | 184700 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 22 | 20240103 | 184600 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 23 | 20240103 | 184500 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 24 | 20240103 | 184400 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 25 | 20240103 | 184300 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 26 | 20240103 | 184200 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 27 | 20240103 | 184100 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 28 | 20240103 | 184000 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 29 | 20240103 | 183900 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 30 | 20240103 | 183800 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 31 | 20240103 | 183700 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 32 | 20240103 | 183600 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 5619 |
| 33 | 20240103 | 183500 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 34 | 20240103 | 183400 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 35 | 20240103 | 183300 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 36 | 20240103 | 183200 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 37 | 20240103 | 183100 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 38 | 20240103 | 183000 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 39 | 20240103 | 182900 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 40 | 20240103 | 182800 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 41 | 20240103 | 182700 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 42 | 20240103 | 182600 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 43 | 20240103 | 182500 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 44 | 20240103 | 182400 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 45 | 20240103 | 182300 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 46 | 20240103 | 182200 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 47 | 20240103 | 182100 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 48 | 20240103 | 182000 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 49 | 20240103 | 181900 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 50 | 20240103 | 181800 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 51 | 20240103 | 181700 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 52 | 20240103 | 181600 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 53 | 20240103 | 181500 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 54 | 20240103 | 181400 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 55 | 20240103 | 181300 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 56 | 20240103 | 181200 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 57 | 20240103 | 181100 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 58 | 20240103 | 181000 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 59 | 20240103 | 180900 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 60 | 20240103 | 180800 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 61 | 20240103 | 180700 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 62 | 20240103 | 180600 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 5619 |
| 63 | 20240103 | 180500 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 64 | 20240103 | 180400 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 65 | 20240103 | 180300 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 66 | 20240103 | 180200 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 67 | 20240103 | 180100 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 68 | 20240103 | 180000 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 69 | 20240103 | 175900 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 70 | 20240103 | 175800 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 71 | 20240103 | 175700 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 72 | 20240103 | 175600 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 73 | 20240103 | 175500 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 74 | 20240103 | 175400 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 75 | 20240103 | 175300 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 76 | 20240103 | 175200 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 77 | 20240103 | 175100 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 78 | 20240103 | 175000 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 79 | 20240103 | 174900 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 80 | 20240103 | 174800 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 81 | 20240103 | 174700 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 82 | 20240103 | 174600 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 83 | 20240103 | 174500 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 84 | 20240103 | 174400 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 85 | 20240103 | 174300 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 86 | 20240103 | 174200 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 87 | 20240103 | 174100 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 88 | 20240103 | 174000 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 89 | 20240103 | 173900 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 90 | 20240103 | 173800 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 91 | 20240103 | 173700 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 92 | 20240103 | 173600 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 5619 |
| 93 | 20240103 | 173500 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 94 | 20240103 | 173400 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 95 | 20240103 | 173300 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 96 | 20240103 | 173200 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 97 | 20240103 | 173100 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 98 | 20240103 | 173000 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 99 | 20240103 | 172900 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 100 | 20240103 | 172800 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 101 | 20240103 | 172700 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 102 | 20240103 | 172600 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 103 | 20240103 | 172500 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 104 | 20240103 | 172400 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 105 | 20240103 | 172300 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 106 | 20240103 | 172200 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 107 | 20240103 | 172100 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 108 | 20240103 | 172000 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 109 | 20240103 | 171900 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 110 | 20240103 | 171800 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 111 | 20240103 | 171700 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 112 | 20240103 | 171600 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 113 | 20240103 | 171500 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 114 | 20240103 | 171400 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 115 | 20240103 | 171300 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 116 | 20240103 | 171200 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 117 | 20240103 | 171100 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 118 | 20240103 | 171000 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 119 | 20240103 | 170900 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 120 | 20240103 | 170800 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 121 | 20240103 | 170700 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 122 | 20240103 | 170600 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 5619 |
| 123 | 20240103 | 170500 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 124 | 20240103 | 170400 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 125 | 20240103 | 170300 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 126 | 20240103 | 170200 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 127 | 20240103 | 170100 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 128 | 20240103 | 170000 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 129 | 20240103 | 165900 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 130 | 20240103 | 165800 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 131 | 20240103 | 165700 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 132 | 20240103 | 165600 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 133 | 20240103 | 165500 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 134 | 20240103 | 165400 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 135 | 20240103 | 165300 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 136 | 20240103 | 165200 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 137 | 20240103 | 165100 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 138 | 20240103 | 165000 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 139 | 20240103 | 164900 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 140 | 20240103 | 164800 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 141 | 20240103 | 164700 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 142 | 20240103 | 164600 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 143 | 20240103 | 164500 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 144 | 20240103 | 164400 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 145 | 20240103 | 164300 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 146 | 20240103 | 164200 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 147 | 20240103 | 164100 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 148 | 20240103 | 164000 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 149 | 20240103 | 163900 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 150 | 20240103 | 163800 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 151 | 20240103 | 163700 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 152 | 20240103 | 163600 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 5619 |
| 153 | 20240103 | 163500 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 154 | 20240103 | 163400 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 155 | 20240103 | 163300 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 156 | 20240103 | 163200 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 157 | 20240103 | 163100 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 158 | 20240103 | 163000 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 159 | 20240103 | 162900 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 160 | 20240103 | 162800 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 161 | 20240103 | 162700 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 162 | 20240103 | 162600 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 163 | 20240103 | 162500 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 164 | 20240103 | 162400 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 165 | 20240103 | 162300 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 166 | 20240103 | 162200 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 167 | 20240103 | 162100 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 168 | 20240103 | 162000 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 169 | 20240103 | 161900 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 170 | 20240103 | 161800 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 171 | 20240103 | 161700 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 172 | 20240103 | 161600 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 173 | 20240103 | 161500 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 174 | 20240103 | 161400 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 175 | 20240103 | 161300 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 176 | 20240103 | 161200 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 177 | 20240103 | 161100 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 178 | 20240103 | 161000 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 179 | 20240103 | 160900 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 180 | 20240103 | 160800 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 181 | 20240103 | 160700 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 182 | 20240103 | 160600 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 5619 |
| 183 | 20240103 | 160500 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 184 | 20240103 | 160400 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 185 | 20240103 | 160300 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 186 | 20240103 | 160200 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 187 | 20240103 | 160100 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 188 | 20240103 | 160000 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 189 | 20240103 | 155900 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 190 | 20240103 | 155800 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 191 | 20240103 | 155700 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 192 | 20240103 | 155600 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 193 | 20240103 | 155500 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 194 | 20240103 | 155400 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 195 | 20240103 | 155300 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 196 | 20240103 | 155200 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 197 | 20240103 | 155100 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 198 | 20240103 | 155000 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 199 | 20240103 | 154900 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 200 | 20240103 | 154800 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 201 | 20240103 | 154700 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 202 | 20240103 | 154600 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 203 | 20240103 | 154500 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 204 | 20240103 | 154400 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 205 | 20240103 | 154300 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 206 | 20240103 | 154200 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 207 | 20240103 | 154100 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 208 | 20240103 | 154000 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 209 | 20240103 | 153900 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 210 | 20240103 | 153800 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 211 | 20240103 | 153700 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 212 | 20240103 | 153600 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 5619 |
| 213 | 20240103 | 153500 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 214 | 20240103 | 153400 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 215 | 20240103 | 153300 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 216 | 20240103 | 153200 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 217 | 20240103 | 153100 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 218 | 20240103 | 153000 | 5116107300 | 40950 | 40950 | 40950 | 40950 | 5619 |
| 219 | 20240103 | 152900 | 4886009250 | 41050 | 41050 | 41050 | 41050 | 0 |
| 220 | 20240103 | 152800 | 4886009250 | 41050 | 41050 | 41050 | 41050 | 0 |
| 221 | 20240103 | 152700 | 4886009250 | 41050 | 41050 | 41050 | 41050 | 0 |
| 222 | 20240103 | 152600 | 4886009250 | 41050 | 41050 | 41050 | 41050 | 0 |
| 223 | 20240103 | 152500 | 4886009250 | 41050 | 41050 | 41050 | 41050 | 0 |
| 224 | 20240103 | 152400 | 4886009250 | 41050 | 41050 | 41050 | 41050 | 0 |
| 225 | 20240103 | 152300 | 4886009250 | 41050 | 41050 | 41050 | 41050 | 0 |
| 226 | 20240103 | 152200 | 4886009250 | 41050 | 41050 | 41050 | 41050 | 0 |
| 227 | 20240103 | 152100 | 4886009250 | 41050 | 41050 | 41050 | 41050 | 0 |
| 228 | 20240103 | 152000 | 4886009250 | 41050 | 41050 | 41050 | 41050 | 0 |
| 229 | 20240103 | 151900 | 4886009250 | 41050 | 41050 | 41050 | 41000 | 171 |
| 230 | 20240103 | 151800 | 4878990300 | 41000 | 41000 | 41050 | 40950 | 505 |
| 231 | 20240103 | 151700 | 4858281850 | 40900 | 41000 | 41000 | 40900 | 184 |
| 232 | 20240103 | 151600 | 4850745050 | 41000 | 40950 | 41000 | 40900 | 604 |
| 233 | 20240103 | 151500 | 4826009600 | 40950 | 40950 | 41000 | 40950 | 219 |
| 234 | 20240103 | 151400 | 4817038500 | 40950 | 40950 | 41000 | 40950 | 313 |
| 235 | 20240103 | 151300 | 4804215900 | 41000 | 40950 | 41000 | 40950 | 141 |
| 236 | 20240103 | 151200 | 4798439300 | 40950 | 40950 | 41000 | 40950 | 148 |
| 237 | 20240103 | 151100 | 4792375050 | 40950 | 40950 | 41000 | 40950 | 183 |
| 238 | 20240103 | 151000 | 4784876800 | 40950 | 40900 | 41000 | 40900 | 377 |
| 239 | 20240103 | 150900 | 4769438600 | 40900 | 40900 | 40950 | 40900 | 294 |
| 240 | 20240103 | 150800 | 4757400750 | 40900 | 40950 | 40950 | 40900 | 104 |
| 241 | 20240103 | 150700 | 4753143550 | 41000 | 41000 | 41050 | 40950 | 515 |
| 242 | 20240103 | 150600 | 4732034800 | 41000 | 41000 | 41050 | 41000 | 633 |
| 243 | 20240103 | 150500 | 4706081100 | 41000 | 41050 | 41050 | 41000 | 92 |
| 244 | 20240103 | 150400 | 4702307750 | 41050 | 41050 | 41100 | 41000 | 371 |
| 245 | 20240103 | 150300 | 4687081650 | 41100 | 41100 | 41100 | 41050 | 39 |
| 246 | 20240103 | 150200 | 4685480100 | 41050 | 41050 | 41100 | 41050 | 119 |
| 247 | 20240103 | 150100 | 4680589500 | 41100 | 41050 | 41100 | 41050 | 69 |
| 248 | 20240103 | 150000 | 4677756450 | 41050 | 41100 | 41100 | 41050 | 204 |
| 249 | 20240103 | 145900 | 4669381450 | 41050 | 41100 | 41100 | 41050 | 69 |
| 250 | 20240103 | 145800 | 4666548900 | 41100 | 41050 | 41100 | 41050 | 173 |
| 251 | 20240103 | 145700 | 4659446600 | 41050 | 41100 | 41100 | 41050 | 12 |
| 252 | 20240103 | 145600 | 4658953450 | 41100 | 41100 | 41100 | 41050 | 16 |
| 253 | 20240103 | 145500 | 4658295950 | 41050 | 41050 | 41050 | 41050 | 36 |
| 254 | 20240103 | 145400 | 4656818150 | 41100 | 41100 | 41100 | 41050 | 36 |
| 255 | 20240103 | 145300 | 4655338750 | 41100 | 41050 | 41150 | 41050 | 643 |
| 256 | 20240103 | 145200 | 4628927200 | 41050 | 41050 | 41050 | 41000 | 52 |
| 257 | 20240103 | 145100 | 4626792750 | 41000 | 41050 | 41050 | 41000 | 108 |
| 258 | 20240103 | 145000 | 4622364600 | 41050 | 41000 | 41050 | 41000 | 95 |
| 259 | 20240103 | 144900 | 4618464950 | 41050 | 41000 | 41050 | 41000 | 13 |
| 260 | 20240103 | 144800 | 4617931350 | 41000 | 41050 | 41050 | 41000 | 16 |
| 261 | 20240103 | 144700 | 4617274700 | 41050 | 41000 | 41050 | 41000 | 3 |
| 262 | 20240103 | 144600 | 4617151600 | 41050 | 41050 | 41050 | 41000 | 36 |
| 263 | 20240103 | 144500 | 4615673850 | 41050 | 41050 | 41050 | 41000 | 30 |
| 264 | 20240103 | 144400 | 4614442400 | 41100 | 41100 | 41100 | 41050 | 106 |
| 265 | 20240103 | 144300 | 4610090350 | 41100 | 41100 | 41100 | 41050 | 62 |
| 266 | 20240103 | 144200 | 4607544600 | 41100 | 41100 | 41150 | 41100 | 702 |
| 267 | 20240103 | 144100 | 4578692350 | 41100 | 41150 | 41150 | 41100 | 178 |
| 268 | 20240103 | 144000 | 4571375500 | 41150 | 41150 | 41150 | 41100 | 369 |
| 269 | 20240103 | 143900 | 4556195700 | 41150 | 41100 | 41150 | 41100 | 89 |
| 270 | 20240103 | 143800 | 4552533850 | 41150 | 41100 | 41150 | 41100 | 84 |
| 271 | 20240103 | 143700 | 4549078800 | 41150 | 41150 | 41150 | 41100 | 87 |
| 272 | 20240103 | 143600 | 4545499450 | 41100 | 41150 | 41150 | 41100 | 134 |
| 273 | 20240103 | 143500 | 4539985400 | 41200 | 41200 | 41200 | 41150 | 176 |
| 274 | 20240103 | 143400 | 4532742350 | 41150 | 41200 | 41200 | 41150 | 31 |
| 275 | 20240103 | 143300 | 4531465850 | 41200 | 41200 | 41250 | 41200 | 134 |
| 276 | 20240103 | 143200 | 4525943650 | 41200 | 41200 | 41200 | 41150 | 216 |
| 277 | 20240103 | 143100 | 4517044500 | 41250 | 41150 | 41250 | 41150 | 19 |
| 278 | 20240103 | 143000 | 4516261700 | 41200 | 41200 | 41250 | 41150 | 138 |
| 279 | 20240103 | 142900 | 4510576150 | 41250 | 41200 | 41250 | 41200 | 544 |
| 280 | 20240103 | 142800 | 4488162850 | 41200 | 41150 | 41200 | 41150 | 20 |
| 281 | 20240103 | 142700 | 4487339250 | 41150 | 41150 | 41200 | 41150 | 20 |
| 282 | 20240103 | 142600 | 4486515700 | 41200 | 41200 | 41200 | 41150 | 338 |
| 283 | 20240103 | 142500 | 4472605150 | 41200 | 41200 | 41200 | 41150 | 138 |
| 284 | 20240103 | 142400 | 4466925750 | 41200 | 41200 | 41200 | 41150 | 27 |
| 285 | 20240103 | 142300 | 4465813500 | 41150 | 41150 | 41200 | 41150 | 84 |
| 286 | 20240103 | 142200 | 4462352850 | 41200 | 41150 | 41200 | 41100 | 527 |
| 287 | 20240103 | 142100 | 4440665100 | 41150 | 41150 | 41150 | 41100 | 145 |
| 288 | 20240103 | 142000 | 4434703500 | 41150 | 41150 | 41150 | 41100 | 124 |
| 289 | 20240103 | 141900 | 4429600950 | 41150 | 41100 | 41150 | 41100 | 18 |
| 290 | 20240103 | 141800 | 4428860600 | 41150 | 41150 | 41150 | 41100 | 146 |
| 291 | 20240103 | 141700 | 4422852750 | 41100 | 41100 | 41150 | 41100 | 20 |
| 292 | 20240103 | 141600 | 4422030700 | 41100 | 41150 | 41150 | 41100 | 219 |
| 293 | 20240103 | 141500 | 4413025850 | 41100 | 41100 | 41150 | 41100 | 103 |
| 294 | 20240103 | 141400 | 4408791950 | 41150 | 41100 | 41150 | 41050 | 42 |
| 295 | 20240103 | 141300 | 4407064000 | 41150 | 41150 | 41150 | 41150 | 78 |
| 296 | 20240103 | 141200 | 4403854300 | 41150 | 41100 | 41150 | 41050 | 270 |
| 297 | 20240103 | 141100 | 4392751900 | 41150 | 41050 | 41150 | 41050 | 17 |
| 298 | 20240103 | 141000 | 4392052550 | 41100 | 41100 | 41150 | 41050 | 101 |
| 299 | 20240103 | 140900 | 4387901200 | 41050 | 41100 | 41100 | 41050 | 27 |
| 300 | 20240103 | 140800 | 4386792200 | 41050 | 41100 | 41100 | 41050 | 17 |
| 301 | 20240103 | 140700 | 4386094150 | 41050 | 41100 | 41100 | 41000 | 715 |
| 302 | 20240103 | 140600 | 4356713850 | 41100 | 41100 | 41150 | 41100 | 48 |
| 303 | 20240103 | 140500 | 4354739900 | 41100 | 41100 | 41150 | 41100 | 24 |
| 304 | 20240103 | 140400 | 4353752850 | 41150 | 41200 | 41200 | 41100 | 22 |
| 305 | 20240103 | 140300 | 4352847650 | 41150 | 41150 | 41200 | 41150 | 180 |
| 306 | 20240103 | 140200 | 4345436200 | 41150 | 41100 | 41150 | 41100 | 190 |
| 307 | 20240103 | 140100 | 4337620450 | 41150 | 41150 | 41150 | 41100 | 20 |
| 308 | 20240103 | 140000 | 4336797500 | 41100 | 41100 | 41150 | 41050 | 196 |
| 309 | 20240103 | 135900 | 4328742200 | 41050 | 41050 | 41100 | 41050 | 40 |
| 310 | 20240103 | 135800 | 4327099650 | 41100 | 41100 | 41100 | 41050 | 135 |
| 311 | 20240103 | 135700 | 4321557100 | 41050 | 41100 | 41150 | 41050 | 178 |
| 312 | 20240103 | 135600 | 4314242100 | 41150 | 41150 | 41150 | 41150 | 11 |
| 313 | 20240103 | 135500 | 4313789450 | 41100 | 41150 | 41150 | 41100 | 44 |
| 314 | 20240103 | 135400 | 4311980400 | 41200 | 41150 | 41200 | 41100 | 268 |
| 315 | 20240103 | 135300 | 4300951600 | 41200 | 41200 | 41200 | 41150 | 122 |
| 316 | 20240103 | 135200 | 4295925300 | 41200 | 41150 | 41200 | 41100 | 332 |
| 317 | 20240103 | 135100 | 4282259650 | 41150 | 41100 | 41150 | 41100 | 128 |
| 318 | 20240103 | 135000 | 4276992500 | 41150 | 41100 | 41150 | 41100 | 106 |
| 319 | 20240103 | 134900 | 4272634350 | 41050 | 41100 | 41100 | 41050 | 49 |
| 320 | 20240103 | 134800 | 4270621200 | 41100 | 41100 | 41100 | 41050 | 13 |
| 321 | 20240103 | 134700 | 4270086950 | 41050 | 41050 | 41050 | 41050 | 4 |
| 322 | 20240103 | 134600 | 4269922750 | 41100 | 41100 | 41150 | 41100 | 78 |
| 323 | 20240103 | 134500 | 4266716900 | 41100 | 41050 | 41100 | 41050 | 174 |
| 324 | 20240103 | 134400 | 4259570600 | 41000 | 41050 | 41050 | 41000 | 106 |
| 325 | 20240103 | 134300 | 4255219500 | 41000 | 41100 | 41150 | 41000 | 296 |
| 326 | 20240103 | 134200 | 4243052550 | 41150 | 41100 | 41150 | 41050 | 713 |
| 327 | 20240103 | 134100 | 4213746400 | 41100 | 41050 | 41100 | 41050 | 63 |
| 328 | 20240103 | 134000 | 4211159700 | 41050 | 41000 | 41100 | 41000 | 244 |
| 329 | 20240103 | 133900 | 4201143050 | 41050 | 41100 | 41100 | 41000 | 64 |
| 330 | 20240103 | 133800 | 4198517800 | 41100 | 41000 | 41100 | 41000 | 737 |
| 331 | 20240103 | 133700 | 4168288400 | 41050 | 41000 | 41050 | 41000 | 189 |
| 332 | 20240103 | 133600 | 4160536950 | 41050 | 41050 | 41100 | 41000 | 116 |
| 333 | 20240103 | 133500 | 4155774500 | 41100 | 41100 | 41100 | 41050 | 28 |
| 334 | 20240103 | 133400 | 4154624300 | 41050 | 41050 | 41100 | 41050 | 63 |
| 335 | 20240103 | 133300 | 4152037400 | 41100 | 41050 | 41100 | 41000 | 155 |
| 336 | 20240103 | 133200 | 4145669250 | 41050 | 41050 | 41050 | 41000 | 209 |
| 337 | 20240103 | 133100 | 4137089950 | 41000 | 41050 | 41050 | 41000 | 13 |
| 338 | 20240103 | 133000 | 4136556400 | 41050 | 41050 | 41050 | 41000 | 10 |
| 339 | 20240103 | 132900 | 4136146300 | 41050 | 41000 | 41050 | 41000 | 29 |
| 340 | 20240103 | 132800 | 4134956750 | 40950 | 41000 | 41000 | 40950 | 145 |
| 341 | 20240103 | 132700 | 4129013850 | 41000 | 41050 | 41050 | 41000 | 77 |
| 342 | 20240103 | 132600 | 4125856300 | 41000 | 41000 | 41050 | 41000 | 683 |
| 343 | 20240103 | 132500 | 4097844950 | 41050 | 41050 | 41050 | 41000 | 41 |
| 344 | 20240103 | 132400 | 4096163100 | 41050 | 41000 | 41050 | 41000 | 69 |
| 345 | 20240103 | 132300 | 4093332300 | 41050 | 41000 | 41050 | 41000 | 254 |
| 346 | 20240103 | 132200 | 4082916800 | 41000 | 40950 | 41000 | 40900 | 245 |
| 347 | 20240103 | 132100 | 4072882150 | 40900 | 40950 | 40950 | 40900 | 402 |
| 348 | 20240103 | 132000 | 4056440200 | 40900 | 40950 | 40950 | 40900 | 177 |
| 349 | 20240103 | 131900 | 4049192100 | 40950 | 41000 | 41000 | 40950 | 12 |
| 350 | 20240103 | 131800 | 4048700150 | 41000 | 41000 | 41000 | 40950 | 57 |
| 351 | 20240103 | 131700 | 4046365450 | 40950 | 41000 | 41000 | 40950 | 5 |
| 352 | 20240103 | 131600 | 4046160600 | 40950 | 41000 | 41050 | 40950 | 138 |
| 353 | 20240103 | 131500 | 4040503600 | 41050 | 41100 | 41100 | 41000 | 62 |
| 354 | 20240103 | 131400 | 4037959150 | 41050 | 41000 | 41100 | 41000 | 46 |
| 355 | 20240103 | 131300 | 4036070850 | 41000 | 41050 | 41100 | 41000 | 100 |
| 356 | 20240103 | 131200 | 4031964950 | 41050 | 40950 | 41050 | 40900 | 320 |
| 357 | 20240103 | 131100 | 4018851200 | 40950 | 41000 | 41000 | 40950 | 32 |
| 358 | 20240103 | 131000 | 4017540200 | 41000 | 41000 | 41000 | 40950 | 16 |
| 359 | 20240103 | 130900 | 4016884350 | 40950 | 40950 | 41000 | 40950 | 4 |
| 360 | 20240103 | 130800 | 4016720450 | 41000 | 40950 | 41000 | 40950 | 133 |
| 361 | 20240103 | 130700 | 4011273600 | 40950 | 41000 | 41000 | 40950 | 109 |
| 362 | 20240103 | 130600 | 4006809550 | 41000 | 41000 | 41000 | 41000 | 51 |
| 363 | 20240103 | 130500 | 4004718550 | 41000 | 41000 | 41050 | 41000 | 127 |
| 364 | 20240103 | 130400 | 3999511400 | 41000 | 41000 | 41000 | 41000 | 39 |
| 365 | 20240103 | 130300 | 3997912400 | 41000 | 41050 | 41050 | 41000 | 118 |
| 366 | 20240103 | 130200 | 3993068650 | 41050 | 41050 | 41100 | 41000 | 603 |
| 367 | 20240103 | 130100 | 3968314600 | 41050 | 41050 | 41100 | 41050 | 33 |
| 368 | 20240103 | 130000 | 3966959800 | 41050 | 41100 | 41100 | 41050 | 87 |
| 369 | 20240103 | 125900 | 3963388400 | 41050 | 41100 | 41100 | 41050 | 82 |
| 370 | 20240103 | 125800 | 3960022250 | 41050 | 41050 | 41100 | 41050 | 39 |
| 371 | 20240103 | 125700 | 3958419600 | 41050 | 41100 | 41100 | 41050 | 37 |
| 372 | 20240103 | 125600 | 3956899150 | 41100 | 40900 | 41100 | 40900 | 1862 |
| 373 | 20240103 | 125500 | 3880591050 | 40850 | 40900 | 40900 | 40850 | 126 |
| 374 | 20240103 | 125400 | 3875437850 | 40900 | 40950 | 40950 | 40900 | 107 |
| 375 | 20240103 | 125300 | 3871061500 | 40900 | 40950 | 40950 | 40900 | 136 |
| 376 | 20240103 | 125200 | 3865492550 | 40950 | 40900 | 40950 | 40900 | 210 |
| 377 | 20240103 | 125100 | 3856893150 | 40900 | 40900 | 40900 | 40900 | 283 |
| 378 | 20240103 | 125000 | 3845318450 | 40850 | 40900 | 40900 | 40850 | 20 |
| 379 | 20240103 | 124900 | 3844501300 | 40900 | 40900 | 40900 | 40900 | 3 |
| 380 | 20240103 | 124800 | 3844378600 | 40850 | 40950 | 40950 | 40850 | 1057 |
| 381 | 20240103 | 124700 | 3801153400 | 40900 | 40900 | 40950 | 40900 | 121 |
| 382 | 20240103 | 124600 | 3796204250 | 40900 | 40900 | 40950 | 40900 | 93 |
| 383 | 20240103 | 124500 | 3792399500 | 40900 | 40950 | 40950 | 40900 | 68 |
| 384 | 20240103 | 124400 | 3789615650 | 40950 | 40900 | 40950 | 40900 | 714 |
| 385 | 20240103 | 124300 | 3760384600 | 40900 | 40900 | 40900 | 40850 | 78 |
| 386 | 20240103 | 124200 | 3757194600 | 40900 | 40850 | 40900 | 40800 | 280 |
| 387 | 20240103 | 124100 | 3745755600 | 40800 | 40850 | 40850 | 40800 | 29 |
| 388 | 20240103 | 124000 | 3744572250 | 40850 | 40800 | 40850 | 40800 | 13 |
| 389 | 20240103 | 123900 | 3744041550 | 40800 | 40800 | 40850 | 40800 | 43 |
| 390 | 20240103 | 123800 | 3742286600 | 40800 | 40850 | 40850 | 40800 | 263 |
| 391 | 20240103 | 123700 | 3731555650 | 40850 | 40850 | 40850 | 40850 | 19 |
| 392 | 20240103 | 123600 | 3730779500 | 40850 | 40850 | 40850 | 40850 | 42 |
| 393 | 20240103 | 123500 | 3729063800 | 40850 | 40850 | 40900 | 40850 | 22 |
| 394 | 20240103 | 123400 | 3728165050 | 40900 | 40950 | 40950 | 40900 | 327 |
| 395 | 20240103 | 123300 | 3714790700 | 40950 | 40900 | 40950 | 40850 | 234 |
| 396 | 20240103 | 123200 | 3705219700 | 40900 | 40800 | 40900 | 40800 | 366 |
| 397 | 20240103 | 123100 | 3690261500 | 40800 | 40800 | 40850 | 40800 | 2250 |
| 398 | 20240103 | 123000 | 3598461450 | 40750 | 40750 | 40800 | 40700 | 231 |
| 399 | 20240103 | 122900 | 3589047050 | 40750 | 40750 | 40750 | 40700 | 124 |
| 400 | 20240103 | 122800 | 3583994100 | 40700 | 40700 | 40700 | 40700 | 4 |
| 401 | 20240103 | 122700 | 3583831300 | 40750 | 40750 | 40750 | 40750 | 13 |
| 402 | 20240103 | 122600 | 3583301550 | 40700 | 40700 | 40750 | 40700 | 12 |
| 403 | 20240103 | 122500 | 3582813100 | 40700 | 40750 | 40750 | 40700 | 8 |
| 404 | 20240103 | 122400 | 3582487350 | 40700 | 40700 | 40750 | 40700 | 3 |
| 405 | 20240103 | 122300 | 3582365200 | 40750 | 40750 | 40750 | 40700 | 106 |
| 406 | 20240103 | 122200 | 3578045800 | 40750 | 40700 | 40750 | 40700 | 891 |
| 407 | 20240103 | 122100 | 3541749550 | 40750 | 40700 | 40750 | 40700 | 103 |
| 408 | 20240103 | 122000 | 3537557350 | 40700 | 40750 | 40750 | 40700 | 34 |
| 409 | 20240103 | 121900 | 3536173200 | 40700 | 40700 | 40750 | 40700 | 24 |
| 410 | 20240103 | 121800 | 3535196000 | 40750 | 40800 | 40800 | 40700 | 39 |
| 411 | 20240103 | 121700 | 3533608400 | 40700 | 40700 | 40750 | 40650 | 1181 |
| 412 | 20240103 | 121600 | 3485490600 | 40650 | 40700 | 40700 | 40650 | 818 |
| 413 | 20240103 | 121500 | 3452202750 | 40700 | 40700 | 40750 | 40700 | 38 |
| 414 | 20240103 | 121400 | 3450655400 | 40700 | 40750 | 40750 | 40700 | 13 |
| 415 | 20240103 | 121300 | 3450125700 | 40700 | 40700 | 40800 | 40700 | 699 |
| 416 | 20240103 | 121200 | 3421658350 | 40700 | 40700 | 40700 | 40650 | 238 |
| 417 | 20240103 | 121100 | 3411971800 | 40700 | 40650 | 40700 | 40650 | 4 |
| 418 | 20240103 | 121000 | 3411809150 | 40700 | 40650 | 40700 | 40650 | 155 |
| 419 | 20240103 | 120900 | 3405503350 | 40650 | 40650 | 40700 | 40650 | 234 |
| 420 | 20240103 | 120800 | 3395991100 | 40650 | 40700 | 40700 | 40650 | 14 |
| 421 | 20240103 | 120700 | 3395421450 | 40700 | 40700 | 40750 | 40700 | 36 |
| 422 | 20240103 | 120600 | 3393956200 | 40700 | 40700 | 40700 | 40700 | 202 |
| 423 | 20240103 | 120500 | 3385734800 | 40750 | 40700 | 40750 | 40700 | 201 |
| 424 | 20240103 | 120400 | 3377554000 | 40750 | 40700 | 40750 | 40700 | 46 |
| 425 | 20240103 | 120300 | 3375681400 | 40700 | 40750 | 40750 | 40700 | 258 |
| 426 | 20240103 | 120200 | 3365175250 | 40750 | 40700 | 40750 | 40650 | 197 |
| 427 | 20240103 | 120100 | 3357151600 | 40700 | 40700 | 40750 | 40700 | 44 |
| 428 | 20240103 | 120000 | 3355360750 | 40700 | 40700 | 40700 | 40700 | 92 |
| 429 | 20240103 | 115900 | 3351616350 | 40700 | 40750 | 40750 | 40700 | 17 |
| 430 | 20240103 | 115800 | 3350923800 | 40700 | 40650 | 40700 | 40650 | 141 |
| 431 | 20240103 | 115700 | 3345189400 | 40650 | 40650 | 40650 | 40650 | 121 |
| 432 | 20240103 | 115600 | 3340270750 | 40600 | 40700 | 40700 | 40600 | 112 |
| 433 | 20240103 | 115500 | 3335718050 | 40700 | 40650 | 40750 | 40650 | 39 |
| 434 | 20240103 | 115400 | 3334130050 | 40650 | 40750 | 40750 | 40650 | 101 |
| 435 | 20240103 | 115300 | 3330020500 | 40750 | 40750 | 40750 | 40650 | 161 |
| 436 | 20240103 | 115200 | 3323463950 | 40750 | 40700 | 40750 | 40700 | 395 |
| 437 | 20240103 | 115100 | 3307378000 | 40700 | 40700 | 40700 | 40650 | 7 |
| 438 | 20240103 | 115000 | 3307093300 | 40700 | 40700 | 40700 | 40700 | 3 |
| 439 | 20240103 | 114900 | 3306971200 | 40700 | 40650 | 40700 | 40650 | 524 |
| 440 | 20240103 | 114800 | 3285670550 | 40650 | 40650 | 40650 | 40600 | 25 |
| 441 | 20240103 | 114700 | 3284654500 | 40650 | 40600 | 40650 | 40600 | 37 |
| 442 | 20240103 | 114600 | 3283151750 | 40600 | 40700 | 40700 | 40600 | 569 |
| 443 | 20240103 | 114500 | 3260023600 | 40650 | 40650 | 40700 | 40650 | 331 |
| 444 | 20240103 | 114400 | 3246568000 | 40700 | 40700 | 40700 | 40700 | 16 |
| 445 | 20240103 | 114300 | 3245916800 | 40650 | 40750 | 40750 | 40650 | 301 |
| 446 | 20240103 | 114200 | 3233676500 | 40750 | 40650 | 40750 | 40650 | 302 |
| 447 | 20240103 | 114100 | 3221382300 | 40600 | 40650 | 40650 | 40600 | 36 |
| 448 | 20240103 | 114000 | 3219919100 | 40650 | 40600 | 40650 | 40600 | 26 |
| 449 | 20240103 | 113900 | 3218862350 | 40650 | 40650 | 40650 | 40600 | 93 |
| 450 | 20240103 | 113800 | 3215082400 | 40650 | 40650 | 40650 | 40600 | 227 |
| 451 | 20240103 | 113700 | 3205854950 | 40650 | 40650 | 40650 | 40600 | 83 |
| 452 | 20240103 | 113600 | 3202484250 | 40600 | 40650 | 40650 | 40600 | 7 |
| 453 | 20240103 | 113500 | 3202200000 | 40650 | 40650 | 40650 | 40600 | 124 |
| 454 | 20240103 | 113400 | 3197160400 | 40650 | 40650 | 40650 | 40650 | 3 |
| 455 | 20240103 | 113300 | 3197038450 | 40650 | 40650 | 40650 | 40600 | 370 |
| 456 | 20240103 | 113200 | 3182010100 | 40650 | 40650 | 40650 | 40600 | 301 |
| 457 | 20240103 | 113100 | 3169775000 | 40600 | 40600 | 40650 | 40600 | 6 |
| 458 | 20240103 | 113000 | 3169531350 | 40600 | 40650 | 40650 | 40600 | 8 |
| 459 | 20240103 | 112900 | 3169206250 | 40600 | 40600 | 40600 | 40600 | 51 |
| 460 | 20240103 | 112800 | 3167135650 | 40600 | 40650 | 40650 | 40600 | 14 |
| 461 | 20240103 | 112700 | 3166566700 | 40650 | 40650 | 40650 | 40600 | 5 |
| 462 | 20240103 | 112600 | 3166363500 | 40600 | 40650 | 40650 | 40600 | 6 |
| 463 | 20240103 | 112500 | 3166119850 | 40650 | 40600 | 40650 | 40600 | 3 |
| 464 | 20240103 | 112400 | 3165998000 | 40600 | 40700 | 40700 | 40600 | 622 |
| 465 | 20240103 | 112300 | 3140716700 | 40650 | 40700 | 40700 | 40650 | 175 |
| 466 | 20240103 | 112200 | 3133594350 | 40700 | 40650 | 40700 | 40650 | 589 |
| 467 | 20240103 | 112100 | 3109650550 | 40600 | 40600 | 40650 | 40600 | 327 |
| 468 | 20240103 | 112000 | 3096374300 | 40600 | 40650 | 40650 | 40600 | 67 |
| 469 | 20240103 | 111900 | 3093654000 | 40600 | 40600 | 40600 | 40600 | 17 |
| 470 | 20240103 | 111800 | 3092963800 | 40650 | 40600 | 40650 | 40600 | 11 |
| 471 | 20240103 | 111700 | 3092516700 | 40650 | 40650 | 40650 | 40600 | 16 |
| 472 | 20240103 | 111600 | 3091866350 | 40650 | 40650 | 40650 | 40600 | 65 |
| 473 | 20240103 | 111500 | 3089225200 | 40650 | 40600 | 40650 | 40600 | 3 |
| 474 | 20240103 | 111400 | 3089103350 | 40650 | 40650 | 40650 | 40600 | 146 |
| 475 | 20240103 | 111300 | 3083169200 | 40600 | 40600 | 40600 | 40600 | 237 |
| 476 | 20240103 | 111200 | 3073547000 | 40600 | 40600 | 40600 | 40600 | 280 |
| 477 | 20240103 | 111100 | 3062179000 | 40600 | 40600 | 40600 | 40550 | 19 |
| 478 | 20240103 | 111000 | 3061407750 | 40550 | 40600 | 40650 | 40550 | 1031 |
| 479 | 20240103 | 110900 | 3019552150 | 40650 | 40650 | 40650 | 40650 | 165 |
| 480 | 20240103 | 110800 | 3012844900 | 40650 | 40650 | 40700 | 40650 | 48 |
| 481 | 20240103 | 110700 | 3010893600 | 40700 | 40650 | 40700 | 40650 | 98 |
| 482 | 20240103 | 110600 | 3006909850 | 40650 | 40700 | 40750 | 40650 | 224 |
| 483 | 20240103 | 110500 | 2997793200 | 40750 | 40750 | 40750 | 40750 | 15 |
| 484 | 20240103 | 110400 | 2997181950 | 40750 | 40700 | 40750 | 40700 | 5 |
| 485 | 20240103 | 110300 | 2996978400 | 40750 | 40750 | 40800 | 40750 | 1989 |
| 486 | 20240103 | 110200 | 2915919950 | 40750 | 40650 | 40750 | 40650 | 238 |
| 487 | 20240103 | 110100 | 2906226950 | 40650 | 40750 | 40750 | 40650 | 345 |
| 488 | 20240103 | 110000 | 2892175900 | 40700 | 40750 | 40750 | 40700 | 64 |
| 489 | 20240103 | 105900 | 2889570850 | 40750 | 40700 | 40750 | 40700 | 197 |
| 490 | 20240103 | 105800 | 2881552900 | 40700 | 40750 | 40850 | 40700 | 614 |
| 491 | 20240103 | 105700 | 2856545000 | 40750 | 40800 | 40800 | 40750 | 75 |
| 492 | 20240103 | 105600 | 2853486000 | 40800 | 40800 | 40800 | 40750 | 274 |
| 493 | 20240103 | 105500 | 2842311450 | 40750 | 40800 | 40800 | 40750 | 33 |
| 494 | 20240103 | 105400 | 2840965100 | 40800 | 40800 | 40850 | 40750 | 217 |
| 495 | 20240103 | 105300 | 2832108000 | 40850 | 40800 | 40850 | 40800 | 130 |
| 496 | 20240103 | 105200 | 2826801200 | 40800 | 40650 | 40800 | 40650 | 473 |
| 497 | 20240103 | 105100 | 2807530050 | 40650 | 40600 | 40650 | 40600 | 452 |
| 498 | 20240103 | 105000 | 2789156450 | 40650 | 40600 | 40650 | 40600 | 14 |
| 499 | 20240103 | 104900 | 2788587400 | 40650 | 40650 | 40650 | 40600 | 7 |
| 500 | 20240103 | 104800 | 2788303000 | 40650 | 40600 | 40650 | 40600 | 7 |
| 501 | 20240103 | 104700 | 2788018500 | 40650 | 40650 | 40650 | 40600 | 4 |
| 502 | 20240103 | 104600 | 2787855950 | 40600 | 40650 | 40650 | 40600 | 177 |
| 503 | 20240103 | 104500 | 2780668700 | 40650 | 40650 | 40650 | 40650 | 387 |
| 504 | 20240103 | 104400 | 2764937150 | 40650 | 40700 | 40700 | 40650 | 223 |
| 505 | 20240103 | 104300 | 2755864000 | 40700 | 40700 | 40700 | 40650 | 242 |
| 506 | 20240103 | 104200 | 2746016100 | 40700 | 40550 | 40700 | 40550 | 479 |
| 507 | 20240103 | 104100 | 2726558600 | 40600 | 40600 | 40600 | 40550 | 53 |
| 508 | 20240103 | 104000 | 2724407750 | 40600 | 40600 | 40600 | 40600 | 24 |
| 509 | 20240103 | 103900 | 2723433350 | 40600 | 40600 | 40600 | 40550 | 153 |
| 510 | 20240103 | 103800 | 2717227300 | 40600 | 40550 | 40600 | 40550 | 8 |
| 511 | 20240103 | 103700 | 2716902550 | 40500 | 40500 | 40650 | 40500 | 15 |
| 512 | 20240103 | 103600 | 2716294800 | 40500 | 40550 | 40550 | 40500 | 404 |
| 513 | 20240103 | 103500 | 2699913100 | 40550 | 40600 | 40650 | 40550 | 502 |
| 514 | 20240103 | 103400 | 2679526950 | 40600 | 40600 | 40600 | 40550 | 290 |
| 515 | 20240103 | 103300 | 2667753150 | 40550 | 40600 | 40600 | 40550 | 284 |
| 516 | 20240103 | 103200 | 2656222850 | 40600 | 40500 | 40600 | 40500 | 511 |
| 517 | 20240103 | 103100 | 2635516450 | 40550 | 40450 | 40550 | 40450 | 1074 |
| 518 | 20240103 | 103000 | 2592060500 | 40500 | 40500 | 40500 | 40450 | 105 |
| 519 | 20240103 | 102900 | 2587808100 | 40450 | 40450 | 40500 | 40450 | 162 |
| 520 | 20240103 | 102800 | 2581254850 | 40450 | 40500 | 40500 | 40450 | 258 |
| 521 | 20240103 | 102700 | 2570806100 | 40550 | 40450 | 40550 | 40450 | 480 |
| 522 | 20240103 | 102600 | 2551386900 | 40400 | 40450 | 40450 | 40400 | 1487 |
| 523 | 20240103 | 102500 | 2491240000 | 40500 | 40450 | 40500 | 40450 | 45 |
| 524 | 20240103 | 102400 | 2489418150 | 40450 | 40500 | 40500 | 40450 | 169 |
| 525 | 20240103 | 102300 | 2482576350 | 40500 | 40500 | 40500 | 40450 | 1060 |
| 526 | 20240103 | 102200 | 2439677900 | 40450 | 40500 | 40500 | 40450 | 217 |
| 527 | 20240103 | 102100 | 2430891300 | 40500 | 40500 | 40550 | 40450 | 5701 |
| 528 | 20240103 | 102000 | 2200012400 | 40500 | 40550 | 40550 | 40500 | 1621 |
| 529 | 20240103 | 101900 | 2134358650 | 40500 | 40550 | 40550 | 40500 | 435 |
| 530 | 20240103 | 101800 | 2116733350 | 40550 | 40600 | 40600 | 40550 | 456 |
| 531 | 20240103 | 101700 | 2098242050 | 40550 | 40550 | 40600 | 40500 | 958 |
| 532 | 20240103 | 101600 | 2059393300 | 40550 | 40500 | 40550 | 40500 | 497 |
| 533 | 20240103 | 101500 | 2039242100 | 40500 | 40550 | 40600 | 40500 | 2898 |
| 534 | 20240103 | 101400 | 1921730400 | 40600 | 40600 | 40600 | 40550 | 487 |
| 535 | 20240103 | 101300 | 1901978000 | 40550 | 40600 | 40600 | 40550 | 256 |
| 536 | 20240103 | 101200 | 1891585800 | 40600 | 40550 | 40600 | 40550 | 215 |
| 537 | 20240103 | 101100 | 1882858650 | 40550 | 40650 | 40650 | 40550 | 1980 |
| 538 | 20240103 | 101000 | 1802470800 | 40600 | 40650 | 40650 | 40600 | 478 |
| 539 | 20240103 | 100900 | 1783063800 | 40650 | 40600 | 40650 | 40600 | 92 |
| 540 | 20240103 | 100800 | 1779327700 | 40650 | 40650 | 40650 | 40600 | 4331 |
| 541 | 20240103 | 100700 | 1603316550 | 40700 | 40700 | 40700 | 40650 | 673 |
| 542 | 20240103 | 100600 | 1575956350 | 40700 | 40700 | 40700 | 40650 | 1124 |
| 543 | 20240103 | 100500 | 1530212850 | 40700 | 40700 | 40700 | 40650 | 421 |
| 544 | 20240103 | 100400 | 1513096300 | 40650 | 40800 | 40800 | 40650 | 945 |
| 545 | 20240103 | 100300 | 1474624700 | 40750 | 40750 | 40750 | 40700 | 2258 |
| 546 | 20240103 | 100200 | 1382693100 | 40750 | 40750 | 40750 | 40700 | 82 |
| 547 | 20240103 | 100100 | 1379352050 | 40700 | 40750 | 40750 | 40700 | 39 |
| 548 | 20240103 | 100000 | 1377762900 | 40750 | 40750 | 40750 | 40700 | 13 |
| 549 | 20240103 | 095900 | 1377233250 | 40750 | 40800 | 40800 | 40700 | 43 |
| 550 | 20240103 | 095800 | 1375481100 | 40750 | 40750 | 40800 | 40700 | 175 |
| 551 | 20240103 | 095700 | 1368349700 | 40750 | 40750 | 40750 | 40750 | 262 |
| 552 | 20240103 | 095600 | 1357673200 | 40750 | 40800 | 40800 | 40750 | 75 |
| 553 | 20240103 | 095500 | 1354615750 | 40800 | 40700 | 40850 | 40700 | 547 |
| 554 | 20240103 | 095400 | 1332306000 | 40700 | 40800 | 40800 | 40700 | 2379 |
| 555 | 20240103 | 095300 | 1235458400 | 40800 | 40900 | 40900 | 40800 | 424 |
| 556 | 20240103 | 095200 | 1218128150 | 40900 | 40800 | 40900 | 40750 | 321 |
| 557 | 20240103 | 095100 | 1205014350 | 40750 | 40750 | 40800 | 40750 | 18 |
| 558 | 20240103 | 095000 | 1204280750 | 40750 | 40750 | 40800 | 40750 | 702 |
| 559 | 20240103 | 094900 | 1175673700 | 40750 | 40800 | 40800 | 40750 | 80 |
| 560 | 20240103 | 094800 | 1172409800 | 40800 | 40900 | 40900 | 40800 | 118 |
| 561 | 20240103 | 094700 | 1167593400 | 40900 | 40850 | 40900 | 40750 | 281 |
| 562 | 20240103 | 094600 | 1156122150 | 40800 | 40800 | 40850 | 40800 | 356 |
| 563 | 20240103 | 094500 | 1141594100 | 40800 | 40900 | 40900 | 40800 | 213 |
| 564 | 20240103 | 094400 | 1132890750 | 41000 | 41050 | 41050 | 40900 | 434 |
| 565 | 20240103 | 094300 | 1115106550 | 41050 | 40850 | 41050 | 40850 | 548 |
| 566 | 20240103 | 094200 | 1092689450 | 40850 | 40800 | 40850 | 40800 | 146 |
| 567 | 20240103 | 094100 | 1086727600 | 40850 | 40800 | 40850 | 40750 | 948 |
| 568 | 20240103 | 094000 | 1048048000 | 40800 | 40800 | 40850 | 40750 | 73 |
| 569 | 20240103 | 093900 | 1045071050 | 40800 | 40800 | 40800 | 40750 | 485 |
| 570 | 20240103 | 093800 | 1025291750 | 40800 | 40850 | 40850 | 40800 | 122 |
| 571 | 20240103 | 093700 | 1020311200 | 40850 | 40850 | 40850 | 40800 | 95 |
| 572 | 20240103 | 093600 | 1016431650 | 40800 | 40850 | 40850 | 40700 | 1612 |
| 573 | 20240103 | 093500 | 950754200 | 40850 | 40800 | 40850 | 40800 | 214 |
| 574 | 20240103 | 093400 | 942019800 | 40850 | 40800 | 40850 | 40800 | 253 |
| 575 | 20240103 | 093300 | 931697350 | 40800 | 40750 | 40800 | 40700 | 543 |
| 576 | 20240103 | 093200 | 909549350 | 40750 | 40700 | 40750 | 40650 | 445 |
| 577 | 20240103 | 093100 | 891439950 | 40700 | 40700 | 40750 | 40650 | 522 |
| 578 | 20240103 | 093000 | 870195500 | 40700 | 40750 | 40800 | 40700 | 1361 |
| 579 | 20240103 | 092900 | 814756200 | 40750 | 40750 | 40750 | 40750 | 255 |
| 580 | 20240103 | 092800 | 804364950 | 40750 | 40800 | 40800 | 40700 | 1472 |
| 581 | 20240103 | 092700 | 744378550 | 40800 | 40800 | 40850 | 40750 | 1224 |
| 582 | 20240103 | 092600 | 694439650 | 40850 | 40900 | 40900 | 40850 | 457 |
| 583 | 20240103 | 092500 | 675769550 | 40900 | 40900 | 40900 | 40850 | 59 |
| 584 | 20240103 | 092400 | 673358600 | 40900 | 40950 | 40950 | 40900 | 267 |
| 585 | 20240103 | 092300 | 662438150 | 40950 | 40900 | 40950 | 40850 | 271 |
| 586 | 20240103 | 092200 | 651350250 | 40900 | 40850 | 40900 | 40800 | 167 |
| 587 | 20240103 | 092100 | 644530250 | 40850 | 40800 | 40850 | 40800 | 730 |
| 588 | 20240103 | 092000 | 614746100 | 40850 | 40850 | 40850 | 40800 | 667 |
| 589 | 20240103 | 091900 | 587500400 | 40800 | 40850 | 40850 | 40800 | 120 |
| 590 | 20240103 | 091800 | 582601650 | 40800 | 40900 | 40900 | 40800 | 553 |
| 591 | 20240103 | 091700 | 560015050 | 40900 | 40900 | 40900 | 40900 | 479 |
| 592 | 20240103 | 091600 | 540423950 | 40900 | 40850 | 40950 | 40850 | 483 |
| 593 | 20240103 | 091500 | 520682450 | 40850 | 40800 | 40850 | 40800 | 65 |
| 594 | 20240103 | 091400 | 518029850 | 40800 | 40800 | 40900 | 40800 | 75 |
| 595 | 20240103 | 091300 | 514968100 | 40800 | 40800 | 40900 | 40750 | 1031 |
| 596 | 20240103 | 091200 | 472879450 | 40800 | 40800 | 40800 | 40800 | 92 |
| 597 | 20240103 | 091100 | 469125850 | 40800 | 40800 | 40800 | 40800 | 605 |
| 598 | 20240103 | 091000 | 444441850 | 40800 | 40800 | 40850 | 40800 | 590 |
| 599 | 20240103 | 090900 | 420366300 | 40800 | 40850 | 40950 | 40800 | 1547 |
| 600 | 20240103 | 090800 | 357194800 | 40850 | 40950 | 41000 | 40850 | 1055 |
| 601 | 20240103 | 090700 | 314024000 | 41000 | 41050 | 41050 | 40950 | 797 |
| 602 | 20240103 | 090600 | 281372050 | 41000 | 41050 | 41050 | 41000 | 718 |
| 603 | 20240103 | 090500 | 251927400 | 41050 | 41100 | 41100 | 40950 | 304 |
| 604 | 20240103 | 090400 | 239462600 | 41100 | 41050 | 41100 | 41050 | 199 |
| 605 | 20240103 | 090300 | 231292100 | 41100 | 41000 | 41150 | 41000 | 234 |
| 606 | 20240103 | 090200 | 221681250 | 40950 | 41000 | 41000 | 40950 | 95 |
| 607 | 20240103 | 090100 | 217787100 | 41100 | 40950 | 41100 | 40900 | 2034 |
| 608 | 20240103 | 090000 | 134389400 | 40950 | 41000 | 41400 | 40900 | 3272 |