34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 193000 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 5313 |
| 3 | 20240104 | 192900 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 4 | 20240104 | 192800 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 5 | 20240104 | 192700 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 6 | 20240104 | 192600 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 7 | 20240104 | 192500 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 8 | 20240104 | 192400 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 9 | 20240104 | 192300 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 10 | 20240104 | 192200 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 11 | 20240104 | 192100 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 12 | 20240104 | 192000 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 13 | 20240104 | 191900 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 14 | 20240104 | 191800 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 15 | 20240104 | 191700 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 16 | 20240104 | 191600 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 17 | 20240104 | 191500 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 18 | 20240104 | 191400 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 19 | 20240104 | 191300 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 20 | 20240104 | 191200 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 21 | 20240104 | 191100 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 22 | 20240104 | 191000 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 23 | 20240104 | 190900 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 24 | 20240104 | 190800 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 25 | 20240104 | 190700 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 26 | 20240104 | 190600 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 27 | 20240104 | 190500 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 28 | 20240104 | 190400 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 29 | 20240104 | 190300 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 30 | 20240104 | 190200 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 31 | 20240104 | 190100 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 32 | 20240104 | 190000 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 5313 |
| 33 | 20240104 | 185900 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 34 | 20240104 | 185800 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 35 | 20240104 | 185700 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 36 | 20240104 | 185600 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 37 | 20240104 | 185500 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 38 | 20240104 | 185400 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 39 | 20240104 | 185300 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 40 | 20240104 | 185200 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 41 | 20240104 | 185100 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 42 | 20240104 | 185000 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 43 | 20240104 | 184900 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 44 | 20240104 | 184800 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 45 | 20240104 | 184700 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 46 | 20240104 | 184600 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 47 | 20240104 | 184500 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 48 | 20240104 | 184400 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 49 | 20240104 | 184300 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 50 | 20240104 | 184200 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 51 | 20240104 | 184100 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 52 | 20240104 | 184000 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 53 | 20240104 | 183900 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 54 | 20240104 | 183800 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 55 | 20240104 | 183700 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 56 | 20240104 | 183600 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 57 | 20240104 | 183500 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 58 | 20240104 | 183400 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 59 | 20240104 | 183300 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 60 | 20240104 | 183200 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 61 | 20240104 | 183100 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 62 | 20240104 | 183000 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 5313 |
| 63 | 20240104 | 182900 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 64 | 20240104 | 182800 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 65 | 20240104 | 182700 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 66 | 20240104 | 182600 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 67 | 20240104 | 182500 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 68 | 20240104 | 182400 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 69 | 20240104 | 182300 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 70 | 20240104 | 182200 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 71 | 20240104 | 182100 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 72 | 20240104 | 182000 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 73 | 20240104 | 181900 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 74 | 20240104 | 181800 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 75 | 20240104 | 181700 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 76 | 20240104 | 181600 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 77 | 20240104 | 181500 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 78 | 20240104 | 181400 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 79 | 20240104 | 181300 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 80 | 20240104 | 181200 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 81 | 20240104 | 181100 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 82 | 20240104 | 181000 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 83 | 20240104 | 180900 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 84 | 20240104 | 180800 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 85 | 20240104 | 180700 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 86 | 20240104 | 180600 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 87 | 20240104 | 180500 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 88 | 20240104 | 180400 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 89 | 20240104 | 180300 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 90 | 20240104 | 180200 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 91 | 20240104 | 180100 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 92 | 20240104 | 180000 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 5313 |
| 93 | 20240104 | 175900 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 94 | 20240104 | 175800 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 95 | 20240104 | 175700 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 96 | 20240104 | 175600 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 97 | 20240104 | 175500 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 98 | 20240104 | 175400 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 99 | 20240104 | 175300 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 100 | 20240104 | 175200 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 101 | 20240104 | 175100 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 102 | 20240104 | 175000 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 103 | 20240104 | 174900 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 104 | 20240104 | 174800 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 105 | 20240104 | 174700 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 106 | 20240104 | 174600 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 107 | 20240104 | 174500 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 108 | 20240104 | 174400 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 109 | 20240104 | 174300 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 110 | 20240104 | 174200 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 111 | 20240104 | 174100 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 112 | 20240104 | 174000 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 113 | 20240104 | 173900 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 114 | 20240104 | 173800 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 115 | 20240104 | 173700 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 116 | 20240104 | 173600 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 117 | 20240104 | 173500 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 118 | 20240104 | 173400 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 119 | 20240104 | 173300 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 120 | 20240104 | 173200 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 121 | 20240104 | 173100 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 122 | 20240104 | 173000 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 5313 |
| 123 | 20240104 | 172900 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 124 | 20240104 | 172800 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 125 | 20240104 | 172700 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 126 | 20240104 | 172600 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 127 | 20240104 | 172500 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 128 | 20240104 | 172400 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 129 | 20240104 | 172300 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 130 | 20240104 | 172200 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 131 | 20240104 | 172100 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 132 | 20240104 | 172000 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 133 | 20240104 | 171900 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 134 | 20240104 | 171800 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 135 | 20240104 | 171700 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 136 | 20240104 | 171600 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 137 | 20240104 | 171500 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 138 | 20240104 | 171400 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 139 | 20240104 | 171300 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 140 | 20240104 | 171200 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 141 | 20240104 | 171100 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 142 | 20240104 | 171000 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 143 | 20240104 | 170900 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 144 | 20240104 | 170800 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 145 | 20240104 | 170700 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 146 | 20240104 | 170600 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 147 | 20240104 | 170500 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 148 | 20240104 | 170400 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 149 | 20240104 | 170300 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 150 | 20240104 | 170200 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 151 | 20240104 | 170100 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 152 | 20240104 | 170000 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 5313 |
| 153 | 20240104 | 165900 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 154 | 20240104 | 165800 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 155 | 20240104 | 165700 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 156 | 20240104 | 165600 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 157 | 20240104 | 165500 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 158 | 20240104 | 165400 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 159 | 20240104 | 165300 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 160 | 20240104 | 165200 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 161 | 20240104 | 165100 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 162 | 20240104 | 165000 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 163 | 20240104 | 164900 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 164 | 20240104 | 164800 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 165 | 20240104 | 164700 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 166 | 20240104 | 164600 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 167 | 20240104 | 164500 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 168 | 20240104 | 164400 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 169 | 20240104 | 164300 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 170 | 20240104 | 164200 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 171 | 20240104 | 164100 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 172 | 20240104 | 164000 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 173 | 20240104 | 163900 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 174 | 20240104 | 163800 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 175 | 20240104 | 163700 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 176 | 20240104 | 163600 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 177 | 20240104 | 163500 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 178 | 20240104 | 163400 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 179 | 20240104 | 163300 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 180 | 20240104 | 163200 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 181 | 20240104 | 163100 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 182 | 20240104 | 163000 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 5313 |
| 183 | 20240104 | 162900 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 184 | 20240104 | 162800 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 185 | 20240104 | 162700 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 186 | 20240104 | 162600 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 187 | 20240104 | 162500 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 188 | 20240104 | 162400 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 189 | 20240104 | 162300 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 190 | 20240104 | 162200 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 191 | 20240104 | 162100 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 192 | 20240104 | 162000 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 193 | 20240104 | 161900 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 194 | 20240104 | 161800 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 195 | 20240104 | 161700 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 196 | 20240104 | 161600 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 197 | 20240104 | 161500 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 198 | 20240104 | 161400 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 199 | 20240104 | 161300 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 200 | 20240104 | 161200 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 201 | 20240104 | 161100 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 202 | 20240104 | 161000 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 203 | 20240104 | 160900 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 204 | 20240104 | 160800 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 205 | 20240104 | 160700 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 206 | 20240104 | 160600 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 207 | 20240104 | 160500 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 208 | 20240104 | 160400 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 209 | 20240104 | 160300 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 210 | 20240104 | 160200 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 211 | 20240104 | 160100 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 212 | 20240104 | 160000 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 5313 |
| 213 | 20240104 | 155900 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 214 | 20240104 | 155800 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 215 | 20240104 | 155700 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 216 | 20240104 | 155600 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 217 | 20240104 | 155500 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 218 | 20240104 | 155400 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 219 | 20240104 | 155300 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 220 | 20240104 | 155200 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 221 | 20240104 | 155100 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 222 | 20240104 | 155000 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 223 | 20240104 | 154900 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 224 | 20240104 | 154800 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 225 | 20240104 | 154700 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 226 | 20240104 | 154600 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 227 | 20240104 | 154500 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 228 | 20240104 | 154400 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 229 | 20240104 | 154300 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 230 | 20240104 | 154200 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 231 | 20240104 | 154100 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 232 | 20240104 | 154000 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 233 | 20240104 | 153900 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 234 | 20240104 | 153800 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 235 | 20240104 | 153700 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 236 | 20240104 | 153600 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 237 | 20240104 | 153500 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 238 | 20240104 | 153400 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 239 | 20240104 | 153300 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 240 | 20240104 | 153200 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 241 | 20240104 | 153100 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 242 | 20240104 | 153000 | 11083813600 | 24600 | 24600 | 24600 | 24600 | 10626 |
| 243 | 20240104 | 152900 | 10953113800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 244 | 20240104 | 152800 | 10953113800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 245 | 20240104 | 152700 | 10953113800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 246 | 20240104 | 152600 | 10953113800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 247 | 20240104 | 152500 | 10953113800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 248 | 20240104 | 152400 | 10953113800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 249 | 20240104 | 152300 | 10953113800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 250 | 20240104 | 152200 | 10953113800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 251 | 20240104 | 152100 | 10953113800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 252 | 20240104 | 152000 | 10953113800 | 24600 | 24600 | 24600 | 24600 | 0 |
| 253 | 20240104 | 151900 | 10953113800 | 24600 | 24650 | 24700 | 24600 | 1033 |
| 254 | 20240104 | 151800 | 10927644750 | 24650 | 24650 | 24650 | 24650 | 845 |
| 255 | 20240104 | 151700 | 10906815500 | 24650 | 24650 | 24650 | 24600 | 555 |
| 256 | 20240104 | 151600 | 10893139800 | 24650 | 24650 | 24650 | 24600 | 1488 |
| 257 | 20240104 | 151500 | 10856493250 | 24650 | 24650 | 24700 | 24650 | 169 |
| 258 | 20240104 | 151400 | 10852327250 | 24700 | 24600 | 24700 | 24600 | 1347 |
| 259 | 20240104 | 151300 | 10819131150 | 24650 | 24650 | 24650 | 24600 | 670 |
| 260 | 20240104 | 151200 | 10802629700 | 24650 | 24600 | 24650 | 24600 | 238 |
| 261 | 20240104 | 151100 | 10796768050 | 24650 | 24650 | 24650 | 24550 | 1698 |
| 262 | 20240104 | 151000 | 10754996300 | 24600 | 24600 | 24700 | 24600 | 206 |
| 263 | 20240104 | 150900 | 10749919450 | 24650 | 24600 | 24650 | 24600 | 134 |
| 264 | 20240104 | 150800 | 10746617350 | 24650 | 24650 | 24700 | 24600 | 442 |
| 265 | 20240104 | 150700 | 10735719950 | 24700 | 24600 | 24700 | 24600 | 1670 |
| 266 | 20240104 | 150600 | 10694608950 | 24650 | 24650 | 24650 | 24600 | 241 |
| 267 | 20240104 | 150500 | 10688679050 | 24650 | 24650 | 24650 | 24600 | 148 |
| 268 | 20240104 | 150400 | 10685031000 | 24650 | 24650 | 24650 | 24600 | 69 |
| 269 | 20240104 | 150300 | 10683331200 | 24650 | 24650 | 24700 | 24600 | 2944 |
| 270 | 20240104 | 150200 | 10610841450 | 24650 | 24650 | 24700 | 24600 | 704 |
| 271 | 20240104 | 150100 | 10593480550 | 24700 | 24700 | 24700 | 24650 | 806 |
| 272 | 20240104 | 150000 | 10573608000 | 24700 | 24700 | 24700 | 24650 | 458 |
| 273 | 20240104 | 145900 | 10562301500 | 24700 | 24700 | 24750 | 24650 | 1060 |
| 274 | 20240104 | 145800 | 10536148600 | 24700 | 24700 | 24700 | 24650 | 343 |
| 275 | 20240104 | 145700 | 10527677050 | 24750 | 24750 | 24750 | 24700 | 465 |
| 276 | 20240104 | 145600 | 10516175050 | 24700 | 24700 | 24750 | 24700 | 817 |
| 277 | 20240104 | 145500 | 10495990100 | 24700 | 24650 | 24700 | 24650 | 767 |
| 278 | 20240104 | 145400 | 10477057400 | 24650 | 24650 | 24700 | 24650 | 296 |
| 279 | 20240104 | 145300 | 10469760500 | 24650 | 24600 | 24650 | 24600 | 37 |
| 280 | 20240104 | 145200 | 10468848550 | 24600 | 24600 | 24650 | 24600 | 1194 |
| 281 | 20240104 | 145100 | 10439459450 | 24650 | 24650 | 24650 | 24600 | 160 |
| 282 | 20240104 | 145000 | 10435515500 | 24650 | 24650 | 24650 | 24650 | 153 |
| 283 | 20240104 | 144900 | 10431744050 | 24650 | 24650 | 24650 | 24600 | 345 |
| 284 | 20240104 | 144800 | 10423240150 | 24650 | 24600 | 24650 | 24600 | 719 |
| 285 | 20240104 | 144700 | 10405547350 | 24600 | 24650 | 24650 | 24600 | 627 |
| 286 | 20240104 | 144600 | 10390110250 | 24650 | 24700 | 24700 | 24650 | 296 |
| 287 | 20240104 | 144500 | 10382802800 | 24600 | 24650 | 24700 | 24600 | 341 |
| 288 | 20240104 | 144400 | 10374398400 | 24700 | 24700 | 24700 | 24650 | 362 |
| 289 | 20240104 | 144300 | 10365465550 | 24700 | 24700 | 24700 | 24700 | 131 |
| 290 | 20240104 | 144200 | 10362229850 | 24700 | 24650 | 24700 | 24600 | 750 |
| 291 | 20240104 | 144100 | 10343737950 | 24650 | 24700 | 24700 | 24600 | 1107 |
| 292 | 20240104 | 144000 | 10316450150 | 24650 | 24650 | 24700 | 24650 | 504 |
| 293 | 20240104 | 143900 | 10304021050 | 24650 | 24650 | 24650 | 24600 | 207 |
| 294 | 20240104 | 143800 | 10298918550 | 24650 | 24650 | 24650 | 24600 | 487 |
| 295 | 20240104 | 143700 | 10286919000 | 24650 | 24650 | 24700 | 24600 | 1304 |
| 296 | 20240104 | 143600 | 10254812850 | 24700 | 24700 | 24750 | 24700 | 2685 |
| 297 | 20240104 | 143500 | 10188493100 | 24750 | 24750 | 24750 | 24700 | 129 |
| 298 | 20240104 | 143400 | 10185300450 | 24750 | 24750 | 24800 | 24750 | 665 |
| 299 | 20240104 | 143300 | 10168836400 | 24750 | 24750 | 24800 | 24700 | 1366 |
| 300 | 20240104 | 143200 | 10135025050 | 24800 | 24750 | 24800 | 24750 | 416 |
| 301 | 20240104 | 143100 | 10124709750 | 24800 | 24850 | 24900 | 24750 | 1553 |
| 302 | 20240104 | 143000 | 10086160900 | 24900 | 24850 | 24900 | 24850 | 1204 |
| 303 | 20240104 | 142900 | 10056236150 | 24800 | 24800 | 24850 | 24750 | 784 |
| 304 | 20240104 | 142800 | 10036792000 | 24850 | 24800 | 24850 | 24750 | 207 |
| 305 | 20240104 | 142700 | 10031652150 | 24750 | 24850 | 24900 | 24750 | 255 |
| 306 | 20240104 | 142600 | 10025313250 | 24850 | 24900 | 24900 | 24750 | 4955 |
| 307 | 20240104 | 142500 | 9902215550 | 24900 | 24850 | 24900 | 24850 | 639 |
| 308 | 20240104 | 142400 | 9886307650 | 24900 | 24850 | 24900 | 24850 | 680 |
| 309 | 20240104 | 142300 | 9869407150 | 24900 | 24850 | 24900 | 24850 | 1271 |
| 310 | 20240104 | 142200 | 9837816300 | 24850 | 24850 | 24900 | 24750 | 2402 |
| 311 | 20240104 | 142100 | 9778138600 | 24850 | 24750 | 24850 | 24750 | 3205 |
| 312 | 20240104 | 142000 | 9698604450 | 24750 | 24700 | 24750 | 24700 | 633 |
| 313 | 20240104 | 141900 | 9682957650 | 24700 | 24700 | 24750 | 24700 | 840 |
| 314 | 20240104 | 141800 | 9662200350 | 24700 | 24650 | 24750 | 24650 | 422 |
| 315 | 20240104 | 141700 | 9651777150 | 24650 | 24650 | 24650 | 24600 | 780 |
| 316 | 20240104 | 141600 | 9632575200 | 24700 | 24650 | 24700 | 24600 | 1696 |
| 317 | 20240104 | 141500 | 9590740800 | 24650 | 24700 | 24700 | 24650 | 379 |
| 318 | 20240104 | 141400 | 9581381850 | 24700 | 24750 | 24750 | 24650 | 1534 |
| 319 | 20240104 | 141300 | 9543505800 | 24750 | 24800 | 24850 | 24750 | 1634 |
| 320 | 20240104 | 141200 | 9503016750 | 24800 | 24800 | 24850 | 24800 | 861 |
| 321 | 20240104 | 141100 | 9481654150 | 24800 | 24700 | 24800 | 24700 | 2855 |
| 322 | 20240104 | 141000 | 9411002350 | 24700 | 24700 | 24750 | 24700 | 1710 |
| 323 | 20240104 | 140900 | 9368724000 | 24700 | 24700 | 24750 | 24700 | 2038 |
| 324 | 20240104 | 140800 | 9318362300 | 24700 | 24750 | 24800 | 24700 | 2299 |
| 325 | 20240104 | 140700 | 9261443650 | 24750 | 24800 | 24900 | 24750 | 5219 |
| 326 | 20240104 | 140600 | 9131836300 | 24900 | 24800 | 24950 | 24800 | 9968 |
| 327 | 20240104 | 140500 | 8884000950 | 24800 | 24700 | 24800 | 24700 | 3217 |
| 328 | 20240104 | 140400 | 8804315950 | 24750 | 24700 | 24750 | 24650 | 2920 |
| 329 | 20240104 | 140300 | 8732191850 | 24700 | 24700 | 24700 | 24600 | 1995 |
| 330 | 20240104 | 140200 | 8683003900 | 24700 | 24650 | 24700 | 24600 | 3426 |
| 331 | 20240104 | 140100 | 8598507950 | 24650 | 24550 | 24650 | 24550 | 2800 |
| 332 | 20240104 | 140000 | 8529607300 | 24600 | 24450 | 24600 | 24450 | 7777 |
| 333 | 20240104 | 135900 | 8338987550 | 24450 | 24400 | 24450 | 24400 | 3148 |
| 334 | 20240104 | 135800 | 8262092050 | 24400 | 24400 | 24400 | 24350 | 655 |
| 335 | 20240104 | 135700 | 8246113000 | 24400 | 24400 | 24400 | 24350 | 1005 |
| 336 | 20240104 | 135600 | 8221606050 | 24400 | 24350 | 24400 | 24350 | 1315 |
| 337 | 20240104 | 135500 | 8189582550 | 24400 | 24400 | 24400 | 24400 | 178 |
| 338 | 20240104 | 135400 | 8185239350 | 24350 | 24400 | 24400 | 24350 | 648 |
| 339 | 20240104 | 135300 | 8169453350 | 24350 | 24350 | 24400 | 24350 | 2303 |
| 340 | 20240104 | 135200 | 8113320350 | 24400 | 24350 | 24400 | 24350 | 397 |
| 341 | 20240104 | 135100 | 8103645650 | 24350 | 24350 | 24400 | 24350 | 1157 |
| 342 | 20240104 | 135000 | 8075466600 | 24300 | 24350 | 24350 | 24300 | 521 |
| 343 | 20240104 | 134900 | 8062796450 | 24350 | 24350 | 24350 | 24300 | 416 |
| 344 | 20240104 | 134800 | 8052667350 | 24350 | 24250 | 24350 | 24250 | 464 |
| 345 | 20240104 | 134700 | 8041396200 | 24250 | 24250 | 24250 | 24250 | 941 |
| 346 | 20240104 | 134600 | 8018576950 | 24300 | 24300 | 24350 | 24250 | 3189 |
| 347 | 20240104 | 134500 | 7941110400 | 24300 | 24250 | 24300 | 24250 | 691 |
| 348 | 20240104 | 134400 | 7924319600 | 24250 | 24250 | 24300 | 24250 | 1537 |
| 349 | 20240104 | 134300 | 7887047150 | 24250 | 24200 | 24250 | 24150 | 1831 |
| 350 | 20240104 | 134200 | 7842736950 | 24200 | 24150 | 24200 | 24150 | 104 |
| 351 | 20240104 | 134100 | 7840225200 | 24150 | 24150 | 24200 | 24150 | 558 |
| 352 | 20240104 | 134000 | 7826749350 | 24150 | 24150 | 24150 | 24150 | 28 |
| 353 | 20240104 | 133900 | 7826073150 | 24150 | 24150 | 24150 | 24150 | 103 |
| 354 | 20240104 | 133800 | 7823585700 | 24150 | 24200 | 24200 | 24150 | 587 |
| 355 | 20240104 | 133700 | 7809405350 | 24150 | 24150 | 24150 | 24150 | 850 |
| 356 | 20240104 | 133600 | 7788877850 | 24100 | 24150 | 24150 | 24100 | 1885 |
| 357 | 20240104 | 133500 | 7743355950 | 24150 | 24150 | 24150 | 24150 | 1170 |
| 358 | 20240104 | 133400 | 7715100450 | 24150 | 24150 | 24200 | 24150 | 281 |
| 359 | 20240104 | 133300 | 7708313800 | 24150 | 24200 | 24200 | 24150 | 114 |
| 360 | 20240104 | 133200 | 7705558000 | 24200 | 24150 | 24200 | 24150 | 374 |
| 361 | 20240104 | 133100 | 7696513400 | 24150 | 24150 | 24150 | 24150 | 304 |
| 362 | 20240104 | 133000 | 7689171800 | 24150 | 24100 | 24150 | 24100 | 233 |
| 363 | 20240104 | 132900 | 7683544950 | 24150 | 24150 | 24150 | 24100 | 1842 |
| 364 | 20240104 | 132800 | 7639060750 | 24150 | 24150 | 24150 | 24150 | 51 |
| 365 | 20240104 | 132700 | 7637829100 | 24150 | 24150 | 24150 | 24100 | 173 |
| 366 | 20240104 | 132600 | 7633658350 | 24150 | 24150 | 24150 | 24150 | 140 |
| 367 | 20240104 | 132500 | 7630277350 | 24150 | 24100 | 24150 | 24100 | 150 |
| 368 | 20240104 | 132400 | 7626659900 | 24100 | 24150 | 24150 | 24100 | 408 |
| 369 | 20240104 | 132300 | 7616813200 | 24150 | 24100 | 24150 | 24100 | 107 |
| 370 | 20240104 | 132200 | 7614231650 | 24150 | 24150 | 24150 | 24150 | 3 |
| 371 | 20240104 | 132100 | 7614159200 | 24100 | 24100 | 24150 | 24100 | 177 |
| 372 | 20240104 | 132000 | 7609890400 | 24100 | 24150 | 24150 | 24100 | 247 |
| 373 | 20240104 | 131900 | 7603937450 | 24100 | 24100 | 24100 | 24100 | 5 |
| 374 | 20240104 | 131800 | 7603816950 | 24100 | 24150 | 24150 | 24100 | 266 |
| 375 | 20240104 | 131700 | 7597398300 | 24150 | 24100 | 24150 | 24100 | 28 |
| 376 | 20240104 | 131600 | 7596723450 | 24100 | 24150 | 24150 | 24100 | 198 |
| 377 | 20240104 | 131500 | 7591949500 | 24150 | 24150 | 24150 | 24150 | 14 |
| 378 | 20240104 | 131400 | 7591611400 | 24150 | 24150 | 24150 | 24150 | 424 |
| 379 | 20240104 | 131300 | 7581371800 | 24150 | 24150 | 24150 | 24150 | 105 |
| 380 | 20240104 | 131200 | 7578836050 | 24150 | 24100 | 24150 | 24100 | 133 |
| 381 | 20240104 | 131100 | 7575630050 | 24100 | 24150 | 24150 | 24100 | 67 |
| 382 | 20240104 | 131000 | 7574012500 | 24150 | 24150 | 24150 | 24100 | 454 |
| 383 | 20240104 | 130900 | 7563070350 | 24100 | 24150 | 24150 | 24100 | 1040 |
| 384 | 20240104 | 130800 | 7538005650 | 24150 | 24100 | 24150 | 24050 | 975 |
| 385 | 20240104 | 130700 | 7514507400 | 24100 | 24050 | 24100 | 24050 | 12 |
| 386 | 20240104 | 130600 | 7514218700 | 24100 | 24100 | 24100 | 24100 | 208 |
| 387 | 20240104 | 130500 | 7509205900 | 24100 | 24100 | 24100 | 24050 | 370 |
| 388 | 20240104 | 130400 | 7500302050 | 24050 | 24100 | 24150 | 24050 | 500 |
| 389 | 20240104 | 130300 | 7488260150 | 24100 | 24150 | 24150 | 24100 | 49 |
| 390 | 20240104 | 130200 | 7487078800 | 24150 | 24100 | 24150 | 24050 | 674 |
| 391 | 20240104 | 130100 | 7470855350 | 24100 | 24150 | 24150 | 24100 | 828 |
| 392 | 20240104 | 130000 | 7450893600 | 24100 | 24150 | 24150 | 24100 | 250 |
| 393 | 20240104 | 125900 | 7444863600 | 24150 | 24100 | 24150 | 24100 | 336 |
| 394 | 20240104 | 125800 | 7436761000 | 24100 | 24150 | 24150 | 24100 | 331 |
| 395 | 20240104 | 125700 | 7428767400 | 24150 | 24150 | 24150 | 24150 | 180 |
| 396 | 20240104 | 125600 | 7424420400 | 24150 | 24150 | 24150 | 24150 | 130 |
| 397 | 20240104 | 125500 | 7421280900 | 24150 | 24100 | 24150 | 24050 | 403 |
| 398 | 20240104 | 125400 | 7411584100 | 24100 | 24100 | 24100 | 24100 | 490 |
| 399 | 20240104 | 125300 | 7399775100 | 24100 | 24100 | 24100 | 24050 | 1661 |
| 400 | 20240104 | 125200 | 7359822750 | 24100 | 24100 | 24100 | 24100 | 36 |
| 401 | 20240104 | 125100 | 7358955150 | 24100 | 24150 | 24150 | 24100 | 2323 |
| 402 | 20240104 | 125000 | 7302969650 | 24150 | 24150 | 24150 | 24100 | 180 |
| 403 | 20240104 | 124900 | 7298624700 | 24150 | 24150 | 24150 | 24150 | 473 |
| 404 | 20240104 | 124800 | 7287201750 | 24150 | 24100 | 24150 | 24100 | 120 |
| 405 | 20240104 | 124700 | 7284304250 | 24100 | 24200 | 24200 | 24100 | 21 |
| 406 | 20240104 | 124600 | 7283798050 | 24150 | 24150 | 24150 | 24100 | 319 |
| 407 | 20240104 | 124500 | 7276094400 | 24150 | 24150 | 24150 | 24100 | 541 |
| 408 | 20240104 | 124400 | 7263052100 | 24200 | 24150 | 24200 | 24150 | 129 |
| 409 | 20240104 | 124300 | 7259936100 | 24150 | 24150 | 24150 | 24150 | 120 |
| 410 | 20240104 | 124200 | 7257038100 | 24150 | 24150 | 24150 | 24100 | 1064 |
| 411 | 20240104 | 124100 | 7231392500 | 24150 | 24150 | 24150 | 24150 | 116 |
| 412 | 20240104 | 124000 | 7228591100 | 24150 | 24150 | 24150 | 24100 | 293 |
| 413 | 20240104 | 123900 | 7221526150 | 24150 | 24150 | 24150 | 24100 | 945 |
| 414 | 20240104 | 123800 | 7198711100 | 24150 | 24150 | 24150 | 24100 | 540 |
| 415 | 20240104 | 123700 | 7185670600 | 24150 | 24100 | 24150 | 24100 | 98 |
| 416 | 20240104 | 123600 | 7183304150 | 24150 | 24200 | 24200 | 24100 | 224 |
| 417 | 20240104 | 123500 | 7177898950 | 24150 | 24150 | 24150 | 24150 | 126 |
| 418 | 20240104 | 123400 | 7174856050 | 24150 | 24150 | 24150 | 24150 | 27 |
| 419 | 20240104 | 123300 | 7174204000 | 24150 | 24150 | 24150 | 24150 | 160 |
| 420 | 20240104 | 123200 | 7170340000 | 24150 | 24150 | 24200 | 24150 | 87 |
| 421 | 20240104 | 123100 | 7168238700 | 24150 | 24150 | 24150 | 24150 | 149 |
| 422 | 20240104 | 123000 | 7164640350 | 24150 | 24150 | 24150 | 24150 | 30 |
| 423 | 20240104 | 122900 | 7163915850 | 24150 | 24150 | 24150 | 24150 | 36 |
| 424 | 20240104 | 122800 | 7163046450 | 24150 | 24150 | 24150 | 24100 | 411 |
| 425 | 20240104 | 122700 | 7153121000 | 24150 | 24150 | 24150 | 24150 | 33 |
| 426 | 20240104 | 122600 | 7152324050 | 24150 | 24150 | 24150 | 24100 | 250 |
| 427 | 20240104 | 122500 | 7146286800 | 24150 | 24150 | 24150 | 24150 | 7 |
| 428 | 20240104 | 122400 | 7146117750 | 24150 | 24150 | 24150 | 24150 | 190 |
| 429 | 20240104 | 122300 | 7141529250 | 24150 | 24150 | 24150 | 24150 | 112 |
| 430 | 20240104 | 122200 | 7138824450 | 24200 | 24150 | 24200 | 24150 | 421 |
| 431 | 20240104 | 122100 | 7128657250 | 24150 | 24150 | 24150 | 24150 | 136 |
| 432 | 20240104 | 122000 | 7125372850 | 24150 | 24150 | 24150 | 24150 | 513 |
| 433 | 20240104 | 121900 | 7112983900 | 24100 | 24150 | 24150 | 24100 | 461 |
| 434 | 20240104 | 121800 | 7101851250 | 24150 | 24150 | 24150 | 24150 | 206 |
| 435 | 20240104 | 121700 | 7096876350 | 24150 | 24100 | 24150 | 24050 | 452 |
| 436 | 20240104 | 121600 | 7085995550 | 24100 | 24100 | 24100 | 24100 | 1998 |
| 437 | 20240104 | 121500 | 7037843750 | 24100 | 24100 | 24100 | 24050 | 68 |
| 438 | 20240104 | 121400 | 7036206150 | 24100 | 24100 | 24100 | 24100 | 101 |
| 439 | 20240104 | 121300 | 7033772050 | 24100 | 24100 | 24100 | 24050 | 39 |
| 440 | 20240104 | 121200 | 7032833400 | 24050 | 24100 | 24100 | 24050 | 24 |
| 441 | 20240104 | 121100 | 7032256150 | 24100 | 24100 | 24100 | 24050 | 189 |
| 442 | 20240104 | 121000 | 7027701550 | 24100 | 24100 | 24100 | 24100 | 63 |
| 443 | 20240104 | 120900 | 7026183250 | 24100 | 24050 | 24100 | 24050 | 2194 |
| 444 | 20240104 | 120800 | 6973416550 | 24100 | 24100 | 24100 | 24050 | 54 |
| 445 | 20240104 | 120700 | 6972116200 | 24050 | 24100 | 24100 | 24050 | 201 |
| 446 | 20240104 | 120600 | 6967273000 | 24100 | 24050 | 24100 | 24050 | 160 |
| 447 | 20240104 | 120500 | 6963418950 | 24050 | 24100 | 24100 | 24050 | 37 |
| 448 | 20240104 | 120400 | 6962527450 | 24100 | 24100 | 24100 | 24100 | 259 |
| 449 | 20240104 | 120300 | 6956285550 | 24100 | 24100 | 24100 | 24100 | 11 |
| 450 | 20240104 | 120200 | 6956020450 | 24150 | 24150 | 24150 | 24100 | 718 |
| 451 | 20240104 | 120100 | 6938711150 | 24150 | 24150 | 24150 | 24150 | 16 |
| 452 | 20240104 | 120000 | 6938324750 | 24150 | 24100 | 24150 | 24050 | 508 |
| 453 | 20240104 | 115900 | 6926083500 | 24100 | 24050 | 24100 | 24050 | 548 |
| 454 | 20240104 | 115800 | 6912877200 | 24100 | 24100 | 24100 | 24050 | 1073 |
| 455 | 20240104 | 115700 | 6887069450 | 24100 | 24100 | 24100 | 24100 | 124 |
| 456 | 20240104 | 115600 | 6884081050 | 24100 | 24100 | 24100 | 24100 | 565 |
| 457 | 20240104 | 115500 | 6870464550 | 24100 | 24100 | 24100 | 24100 | 0 |
| 458 | 20240104 | 115400 | 6870464550 | 24100 | 24050 | 24100 | 24050 | 800 |
| 459 | 20240104 | 115300 | 6851224250 | 24100 | 24100 | 24100 | 24050 | 531 |
| 460 | 20240104 | 115200 | 6838445850 | 24100 | 24050 | 24100 | 24050 | 620 |
| 461 | 20240104 | 115100 | 6823530800 | 24050 | 24050 | 24100 | 24050 | 995 |
| 462 | 20240104 | 115000 | 6799570300 | 24100 | 24100 | 24100 | 24050 | 302 |
| 463 | 20240104 | 114900 | 6792297100 | 24100 | 24100 | 24100 | 24050 | 136 |
| 464 | 20240104 | 114800 | 6789024800 | 24100 | 24100 | 24100 | 24050 | 584 |
| 465 | 20240104 | 114700 | 6774973650 | 24100 | 24100 | 24100 | 24100 | 63 |
| 466 | 20240104 | 114600 | 6773455350 | 24100 | 24050 | 24100 | 24050 | 82 |
| 467 | 20240104 | 114500 | 6771479200 | 24100 | 24050 | 24100 | 24050 | 44 |
| 468 | 20240104 | 114400 | 6770420300 | 24050 | 24100 | 24100 | 24050 | 142 |
| 469 | 20240104 | 114300 | 6766998600 | 24100 | 24050 | 24100 | 24000 | 5355 |
| 470 | 20240104 | 114200 | 6638215250 | 24050 | 24100 | 24100 | 24050 | 1331 |
| 471 | 20240104 | 114100 | 6606166900 | 24100 | 24100 | 24100 | 24100 | 183 |
| 472 | 20240104 | 114000 | 6601756600 | 24100 | 24100 | 24100 | 24100 | 186 |
| 473 | 20240104 | 113900 | 6597274000 | 24100 | 24050 | 24100 | 24050 | 383 |
| 474 | 20240104 | 113800 | 6588051350 | 24100 | 24100 | 24100 | 24050 | 278 |
| 475 | 20240104 | 113700 | 6581351850 | 24050 | 24100 | 24100 | 24050 | 268 |
| 476 | 20240104 | 113600 | 6574895150 | 24100 | 24100 | 24100 | 24050 | 370 |
| 477 | 20240104 | 113500 | 6565986400 | 24100 | 24100 | 24100 | 24100 | 124 |
| 478 | 20240104 | 113400 | 6562998000 | 24050 | 24100 | 24100 | 24050 | 161 |
| 479 | 20240104 | 113300 | 6559123900 | 24100 | 24100 | 24150 | 24100 | 170 |
| 480 | 20240104 | 113200 | 6555026850 | 24100 | 24100 | 24150 | 24000 | 1497 |
| 481 | 20240104 | 113100 | 6519025800 | 24150 | 24100 | 24150 | 24050 | 1026 |
| 482 | 20240104 | 113000 | 6494350350 | 24100 | 24050 | 24150 | 24050 | 455 |
| 483 | 20240104 | 112900 | 6483392150 | 24050 | 24100 | 24150 | 24000 | 2757 |
| 484 | 20240104 | 112800 | 6417132650 | 24100 | 24100 | 24100 | 24100 | 140 |
| 485 | 20240104 | 112700 | 6413758650 | 24100 | 24050 | 24100 | 24050 | 2725 |
| 486 | 20240104 | 112600 | 6348164400 | 24050 | 24100 | 24100 | 24050 | 98 |
| 487 | 20240104 | 112500 | 6345806100 | 24100 | 24150 | 24150 | 24050 | 2553 |
| 488 | 20240104 | 112400 | 6284372750 | 24150 | 24150 | 24150 | 24150 | 1 |
| 489 | 20240104 | 112300 | 6284348600 | 24150 | 24100 | 24150 | 24100 | 63 |
| 490 | 20240104 | 112200 | 6282829250 | 24150 | 24150 | 24150 | 24150 | 40 |
| 491 | 20240104 | 112100 | 6281863250 | 24150 | 24150 | 24150 | 24100 | 3613 |
| 492 | 20240104 | 112000 | 6194669900 | 24200 | 24200 | 24200 | 24200 | 118 |
| 493 | 20240104 | 111900 | 6191814300 | 24200 | 24150 | 24200 | 24150 | 820 |
| 494 | 20240104 | 111800 | 6171975300 | 24150 | 24200 | 24200 | 24150 | 1266 |
| 495 | 20240104 | 111700 | 6141390400 | 24200 | 24200 | 24200 | 24150 | 254 |
| 496 | 20240104 | 111600 | 6135244350 | 24200 | 24200 | 24200 | 24150 | 200 |
| 497 | 20240104 | 111500 | 6130405750 | 24200 | 24150 | 24200 | 24150 | 42 |
| 498 | 20240104 | 111400 | 6129389850 | 24200 | 24150 | 24200 | 24150 | 487 |
| 499 | 20240104 | 111300 | 6117628050 | 24150 | 24200 | 24200 | 24150 | 1408 |
| 500 | 20240104 | 111200 | 6083604450 | 24200 | 24200 | 24250 | 24200 | 130 |
| 501 | 20240104 | 111100 | 6080458050 | 24200 | 24200 | 24200 | 24200 | 151 |
| 502 | 20240104 | 111000 | 6076803850 | 24150 | 24150 | 24200 | 24150 | 122 |
| 503 | 20240104 | 110900 | 6073857100 | 24150 | 24150 | 24150 | 24150 | 93 |
| 504 | 20240104 | 110800 | 6071611150 | 24150 | 24150 | 24150 | 24150 | 1472 |
| 505 | 20240104 | 110700 | 6036062350 | 24150 | 24250 | 24250 | 24150 | 103 |
| 506 | 20240104 | 110600 | 6033574700 | 24150 | 24200 | 24200 | 24150 | 898 |
| 507 | 20240104 | 110500 | 6011843900 | 24150 | 24150 | 24150 | 24100 | 790 |
| 508 | 20240104 | 110400 | 5992766850 | 24150 | 24150 | 24150 | 24150 | 60 |
| 509 | 20240104 | 110300 | 5991317850 | 24150 | 24200 | 24200 | 24150 | 191 |
| 510 | 20240104 | 110200 | 5986701700 | 24200 | 24150 | 24200 | 24150 | 515 |
| 511 | 20240104 | 110100 | 5974260650 | 24200 | 24200 | 24200 | 24200 | 202 |
| 512 | 20240104 | 110000 | 5969372250 | 24200 | 24200 | 24200 | 24150 | 63 |
| 513 | 20240104 | 105900 | 5967850550 | 24150 | 24150 | 24150 | 24150 | 105 |
| 514 | 20240104 | 105800 | 5965314800 | 24100 | 24100 | 24150 | 24100 | 1574 |
| 515 | 20240104 | 105700 | 5927351400 | 24100 | 24150 | 24150 | 24100 | 673 |
| 516 | 20240104 | 105600 | 5911125850 | 24050 | 24200 | 24200 | 24050 | 2621 |
| 517 | 20240104 | 105500 | 5847871400 | 24150 | 24100 | 24200 | 24050 | 2356 |
| 518 | 20240104 | 105400 | 5791040500 | 24050 | 24050 | 24100 | 24050 | 1360 |
| 519 | 20240104 | 105300 | 5758324750 | 24050 | 24050 | 24100 | 24000 | 2906 |
| 520 | 20240104 | 105200 | 5688458450 | 24050 | 24050 | 24050 | 24000 | 1509 |
| 521 | 20240104 | 105100 | 5652174750 | 24050 | 24000 | 24050 | 24000 | 672 |
| 522 | 20240104 | 105000 | 5636013350 | 24050 | 24100 | 24100 | 24000 | 7676 |
| 523 | 20240104 | 104900 | 5451493650 | 24100 | 24100 | 24150 | 24050 | 3436 |
| 524 | 20240104 | 104800 | 5368676000 | 24100 | 24150 | 24150 | 24100 | 857 |
| 525 | 20240104 | 104700 | 5348016050 | 24150 | 24150 | 24150 | 24100 | 737 |
| 526 | 20240104 | 104600 | 5330241750 | 24100 | 24150 | 24150 | 24100 | 3513 |
| 527 | 20240104 | 104500 | 5245575450 | 24150 | 24150 | 24200 | 24100 | 4850 |
| 528 | 20240104 | 104400 | 5128442300 | 24150 | 24200 | 24200 | 24150 | 1239 |
| 529 | 20240104 | 104300 | 5098483800 | 24200 | 24200 | 24200 | 24150 | 842 |
| 530 | 20240104 | 104200 | 5078132600 | 24200 | 24200 | 24200 | 24200 | 66 |
| 531 | 20240104 | 104100 | 5076535400 | 24200 | 24200 | 24200 | 24150 | 446 |
| 532 | 20240104 | 104000 | 5065761200 | 24150 | 24150 | 24200 | 24150 | 112 |
| 533 | 20240104 | 103900 | 5063056050 | 24200 | 24250 | 24250 | 24200 | 1128 |
| 534 | 20240104 | 103800 | 5035757150 | 24200 | 24250 | 24250 | 24200 | 559 |
| 535 | 20240104 | 103700 | 5022226450 | 24250 | 24200 | 24300 | 24200 | 360 |
| 536 | 20240104 | 103600 | 5013499850 | 24250 | 24200 | 24250 | 24200 | 12 |
| 537 | 20240104 | 103500 | 5013209400 | 24250 | 24250 | 24300 | 24250 | 406 |
| 538 | 20240104 | 103400 | 5003357650 | 24250 | 24250 | 24250 | 24250 | 106 |
| 539 | 20240104 | 103300 | 5000787150 | 24300 | 24250 | 24300 | 24200 | 1069 |
| 540 | 20240104 | 103200 | 4974874700 | 24250 | 24200 | 24250 | 24200 | 546 |
| 541 | 20240104 | 103100 | 4961660450 | 24200 | 24200 | 24250 | 24200 | 144 |
| 542 | 20240104 | 103000 | 4958175050 | 24150 | 24150 | 24250 | 24150 | 1624 |
| 543 | 20240104 | 102900 | 4918875850 | 24200 | 24150 | 24200 | 24150 | 640 |
| 544 | 20240104 | 102800 | 4903414900 | 24150 | 24200 | 24200 | 24150 | 734 |
| 545 | 20240104 | 102700 | 4885686800 | 24200 | 24200 | 24200 | 24200 | 509 |
| 546 | 20240104 | 102600 | 4873369000 | 24200 | 24200 | 24200 | 24150 | 1560 |
| 547 | 20240104 | 102500 | 4835626550 | 24200 | 24250 | 24250 | 24200 | 3868 |
| 548 | 20240104 | 102400 | 4742015150 | 24250 | 24300 | 24300 | 24250 | 609 |
| 549 | 20240104 | 102300 | 4727246850 | 24250 | 24250 | 24250 | 24200 | 5326 |
| 550 | 20240104 | 102200 | 4598323500 | 24200 | 24200 | 24250 | 24200 | 1742 |
| 551 | 20240104 | 102100 | 4556164600 | 24250 | 24300 | 24300 | 24200 | 732 |
| 552 | 20240104 | 102000 | 4538413700 | 24300 | 24250 | 24300 | 24250 | 490 |
| 553 | 20240104 | 101900 | 4526530600 | 24250 | 24250 | 24300 | 24250 | 226 |
| 554 | 20240104 | 101800 | 4521041700 | 24300 | 24250 | 24300 | 24250 | 1507 |
| 555 | 20240104 | 101700 | 4484496900 | 24300 | 24300 | 24300 | 24250 | 522 |
| 556 | 20240104 | 101600 | 4471814850 | 24300 | 24300 | 24300 | 24250 | 789 |
| 557 | 20240104 | 101500 | 4452673300 | 24300 | 24300 | 24300 | 24250 | 384 |
| 558 | 20240104 | 101400 | 4443353850 | 24350 | 24350 | 24350 | 24300 | 90 |
| 559 | 20240104 | 101300 | 4441165450 | 24350 | 24350 | 24400 | 24300 | 6035 |
| 560 | 20240104 | 101200 | 4294396700 | 24400 | 24400 | 24400 | 24400 | 205 |
| 561 | 20240104 | 101100 | 4289394700 | 24400 | 24450 | 24450 | 24350 | 449 |
| 562 | 20240104 | 101000 | 4278437000 | 24450 | 24400 | 24450 | 24400 | 321 |
| 563 | 20240104 | 100900 | 4270594250 | 24450 | 24450 | 24450 | 24400 | 2622 |
| 564 | 20240104 | 100800 | 4206611050 | 24400 | 24400 | 24450 | 24400 | 504 |
| 565 | 20240104 | 100700 | 4194312550 | 24400 | 24400 | 24400 | 24400 | 742 |
| 566 | 20240104 | 100600 | 4176207750 | 24350 | 24450 | 24450 | 24350 | 349 |
| 567 | 20240104 | 100500 | 4167694600 | 24400 | 24450 | 24450 | 24400 | 106 |
| 568 | 20240104 | 100400 | 4165103400 | 24450 | 24400 | 24450 | 24400 | 883 |
| 569 | 20240104 | 100300 | 4143517750 | 24450 | 24350 | 24450 | 24300 | 1059 |
| 570 | 20240104 | 100200 | 4117738150 | 24450 | 24350 | 24450 | 24350 | 2042 |
| 571 | 20240104 | 100100 | 4067984650 | 24350 | 24350 | 24450 | 24350 | 1540 |
| 572 | 20240104 | 100000 | 4030385250 | 24400 | 24400 | 24500 | 24350 | 4451 |
| 573 | 20240104 | 095900 | 3921811000 | 24500 | 24400 | 24500 | 24400 | 958 |
| 574 | 20240104 | 095800 | 3898399300 | 24400 | 24400 | 24450 | 24400 | 1072 |
| 575 | 20240104 | 095700 | 3872213100 | 24450 | 24450 | 24450 | 24400 | 795 |
| 576 | 20240104 | 095600 | 3852807900 | 24450 | 24450 | 24450 | 24400 | 536 |
| 577 | 20240104 | 095500 | 3839707700 | 24450 | 24450 | 24500 | 24450 | 602 |
| 578 | 20240104 | 095400 | 3824988750 | 24450 | 24500 | 24500 | 24450 | 539 |
| 579 | 20240104 | 095300 | 3811799750 | 24450 | 24450 | 24550 | 24450 | 2215 |
| 580 | 20240104 | 095200 | 3757595250 | 24500 | 24450 | 24500 | 24450 | 841 |
| 581 | 20240104 | 095100 | 3737000300 | 24500 | 24500 | 24500 | 24450 | 1529 |
| 582 | 20240104 | 095000 | 3699550200 | 24500 | 24450 | 24500 | 24450 | 198 |
| 583 | 20240104 | 094900 | 3694702000 | 24450 | 24450 | 24450 | 24450 | 440 |
| 584 | 20240104 | 094800 | 3683944000 | 24450 | 24450 | 24450 | 24400 | 1291 |
| 585 | 20240104 | 094700 | 3652388600 | 24450 | 24450 | 24500 | 24400 | 1197 |
| 586 | 20240104 | 094600 | 3623165050 | 24450 | 24400 | 24450 | 24400 | 891 |
| 587 | 20240104 | 094500 | 3601414150 | 24400 | 24400 | 24400 | 24400 | 777 |
| 588 | 20240104 | 094400 | 3582455350 | 24400 | 24350 | 24400 | 24350 | 293 |
| 589 | 20240104 | 094300 | 3575308650 | 24400 | 24350 | 24400 | 24350 | 227 |
| 590 | 20240104 | 094200 | 3569774000 | 24400 | 24350 | 24400 | 24350 | 768 |
| 591 | 20240104 | 094100 | 3551071300 | 24300 | 24350 | 24350 | 24300 | 93 |
| 592 | 20240104 | 094000 | 3548808900 | 24350 | 24300 | 24350 | 24300 | 583 |
| 593 | 20240104 | 093900 | 3534641950 | 24300 | 24300 | 24350 | 24300 | 457 |
| 594 | 20240104 | 093800 | 3523528450 | 24300 | 24300 | 24300 | 24250 | 343 |
| 595 | 20240104 | 093700 | 3515195450 | 24300 | 24300 | 24350 | 24300 | 918 |
| 596 | 20240104 | 093600 | 3492886950 | 24300 | 24300 | 24300 | 24250 | 1172 |
| 597 | 20240104 | 093500 | 3464411850 | 24300 | 24350 | 24400 | 24250 | 2082 |
| 598 | 20240104 | 093400 | 3413837200 | 24400 | 24350 | 24400 | 24350 | 980 |
| 599 | 20240104 | 093300 | 3389974100 | 24350 | 24300 | 24350 | 24300 | 1268 |
| 600 | 20240104 | 093200 | 3359148100 | 24300 | 24400 | 24400 | 24300 | 1305 |
| 601 | 20240104 | 093100 | 3327401050 | 24350 | 24350 | 24400 | 24300 | 422 |
| 602 | 20240104 | 093000 | 3317127100 | 24350 | 24400 | 24400 | 24350 | 1534 |
| 603 | 20240104 | 092900 | 3279751450 | 24350 | 24450 | 24450 | 24350 | 1819 |
| 604 | 20240104 | 092800 | 3235409100 | 24400 | 24500 | 24500 | 24400 | 5233 |
| 605 | 20240104 | 092700 | 3107435050 | 24500 | 24450 | 24550 | 24450 | 2411 |
| 606 | 20240104 | 092600 | 3048378200 | 24500 | 24450 | 24500 | 24400 | 1506 |
| 607 | 20240104 | 092500 | 3011584800 | 24450 | 24400 | 24450 | 24400 | 1988 |
| 608 | 20240104 | 092400 | 2963072750 | 24400 | 24400 | 24450 | 24350 | 1853 |
| 609 | 20240104 | 092300 | 2917863900 | 24400 | 24400 | 24450 | 24350 | 977 |
| 610 | 20240104 | 092200 | 2894027500 | 24350 | 24350 | 24400 | 24300 | 1202 |
| 611 | 20240104 | 092100 | 2864732650 | 24350 | 24250 | 24350 | 24250 | 1049 |
| 612 | 20240104 | 092000 | 2839268650 | 24250 | 24250 | 24250 | 24150 | 1023 |
| 613 | 20240104 | 091900 | 2814532300 | 24250 | 24250 | 24250 | 24150 | 954 |
| 614 | 20240104 | 091800 | 2791445700 | 24250 | 24150 | 24250 | 24150 | 2905 |
| 615 | 20240104 | 091700 | 2721213450 | 24150 | 24100 | 24200 | 24100 | 3394 |
| 616 | 20240104 | 091600 | 2639339650 | 24050 | 24050 | 24100 | 24000 | 4832 |
| 617 | 20240104 | 091500 | 2523058300 | 24050 | 24150 | 24150 | 24000 | 2690 |
| 618 | 20240104 | 091400 | 2458376200 | 24150 | 24000 | 24150 | 24000 | 1600 |
| 619 | 20240104 | 091300 | 2419809950 | 24050 | 24000 | 24100 | 23950 | 3514 |
| 620 | 20240104 | 091200 | 2335415000 | 24000 | 24000 | 24050 | 23950 | 6689 |
| 621 | 20240104 | 091100 | 2174912300 | 24050 | 24100 | 24100 | 24000 | 2051 |
| 622 | 20240104 | 091000 | 2125594350 | 24100 | 24150 | 24150 | 23950 | 6066 |
| 623 | 20240104 | 090900 | 1979844450 | 24100 | 24150 | 24150 | 24050 | 1999 |
| 624 | 20240104 | 090800 | 1931677800 | 24150 | 24150 | 24200 | 23900 | 6004 |
| 625 | 20240104 | 090700 | 1787797750 | 24150 | 24050 | 24200 | 24000 | 8175 |
| 626 | 20240104 | 090600 | 1590893400 | 24050 | 24150 | 24150 | 24000 | 4428 |
| 627 | 20240104 | 090500 | 1484318450 | 24150 | 24200 | 24250 | 23900 | 11128 |
| 628 | 20240104 | 090400 | 1216596950 | 24200 | 23950 | 24200 | 23950 | 3996 |
| 629 | 20240104 | 090300 | 1120168750 | 23950 | 23950 | 24000 | 23850 | 5333 |
| 630 | 20240104 | 090200 | 992671500 | 23900 | 24100 | 24150 | 23900 | 16047 |
| 631 | 20240104 | 090100 | 607450500 | 24050 | 24050 | 24150 | 24000 | 5769 |
| 632 | 20240104 | 090000 | 468662300 | 24000 | 24150 | 24200 | 23950 | 19075 |