31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 184900 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 1169 |
| 3 | 20240103 | 184800 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 4 | 20240103 | 184700 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 5 | 20240103 | 184600 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 6 | 20240103 | 184500 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 7 | 20240103 | 184400 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 8 | 20240103 | 184300 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 9 | 20240103 | 184200 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 10 | 20240103 | 184100 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 11 | 20240103 | 184000 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 12 | 20240103 | 183900 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 13 | 20240103 | 183800 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 14 | 20240103 | 183700 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 15 | 20240103 | 183600 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 16 | 20240103 | 183500 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 17 | 20240103 | 183400 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 18 | 20240103 | 183300 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 19 | 20240103 | 183200 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 20 | 20240103 | 183100 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 21 | 20240103 | 183000 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 22 | 20240103 | 182900 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 23 | 20240103 | 182800 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 24 | 20240103 | 182700 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 25 | 20240103 | 182600 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 26 | 20240103 | 182500 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 27 | 20240103 | 182400 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 28 | 20240103 | 182300 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 29 | 20240103 | 182200 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 30 | 20240103 | 182100 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 31 | 20240103 | 182000 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 32 | 20240103 | 181900 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 1169 |
| 33 | 20240103 | 181800 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 34 | 20240103 | 181700 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 35 | 20240103 | 181600 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 36 | 20240103 | 181500 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 37 | 20240103 | 181400 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 38 | 20240103 | 181300 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 39 | 20240103 | 181200 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 40 | 20240103 | 181100 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 41 | 20240103 | 181000 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 42 | 20240103 | 180900 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 43 | 20240103 | 180800 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 44 | 20240103 | 180700 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 45 | 20240103 | 180600 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 46 | 20240103 | 180500 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 47 | 20240103 | 180400 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 48 | 20240103 | 180300 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 49 | 20240103 | 180200 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 50 | 20240103 | 180100 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 51 | 20240103 | 180000 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 52 | 20240103 | 175900 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 53 | 20240103 | 175800 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 54 | 20240103 | 175700 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 55 | 20240103 | 175600 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 56 | 20240103 | 175500 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 57 | 20240103 | 175400 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 58 | 20240103 | 175300 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 59 | 20240103 | 175200 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 60 | 20240103 | 175100 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 61 | 20240103 | 175000 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 62 | 20240103 | 174900 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 1169 |
| 63 | 20240103 | 174800 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 64 | 20240103 | 174700 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 65 | 20240103 | 174600 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 66 | 20240103 | 174500 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 67 | 20240103 | 174400 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 68 | 20240103 | 174300 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 69 | 20240103 | 174200 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 70 | 20240103 | 174100 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 71 | 20240103 | 174000 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 72 | 20240103 | 173900 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 73 | 20240103 | 173800 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 74 | 20240103 | 173700 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 75 | 20240103 | 173600 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 76 | 20240103 | 173500 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 77 | 20240103 | 173400 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 78 | 20240103 | 173300 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 79 | 20240103 | 173200 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 80 | 20240103 | 173100 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 81 | 20240103 | 173000 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 82 | 20240103 | 172900 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 83 | 20240103 | 172800 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 84 | 20240103 | 172700 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 85 | 20240103 | 172600 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 86 | 20240103 | 172500 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 87 | 20240103 | 172400 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 88 | 20240103 | 172300 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 89 | 20240103 | 172200 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 90 | 20240103 | 172100 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 91 | 20240103 | 172000 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 92 | 20240103 | 171900 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 1169 |
| 93 | 20240103 | 171800 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 94 | 20240103 | 171700 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 95 | 20240103 | 171600 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 96 | 20240103 | 171500 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 97 | 20240103 | 171400 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 98 | 20240103 | 171300 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 99 | 20240103 | 171200 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 100 | 20240103 | 171100 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 101 | 20240103 | 171000 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 102 | 20240103 | 170900 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 103 | 20240103 | 170800 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 104 | 20240103 | 170700 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 105 | 20240103 | 170600 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 106 | 20240103 | 170500 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 107 | 20240103 | 170400 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 108 | 20240103 | 170300 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 109 | 20240103 | 170200 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 110 | 20240103 | 170100 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 111 | 20240103 | 170000 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 112 | 20240103 | 165900 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 113 | 20240103 | 165800 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 114 | 20240103 | 165700 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 115 | 20240103 | 165600 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 116 | 20240103 | 165500 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 117 | 20240103 | 165400 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 118 | 20240103 | 165300 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 119 | 20240103 | 165200 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 120 | 20240103 | 165100 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 121 | 20240103 | 165000 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 122 | 20240103 | 164900 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 1169 |
| 123 | 20240103 | 164800 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 124 | 20240103 | 164700 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 125 | 20240103 | 164600 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 126 | 20240103 | 164500 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 127 | 20240103 | 164400 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 128 | 20240103 | 164300 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 129 | 20240103 | 164200 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 130 | 20240103 | 164100 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 131 | 20240103 | 164000 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 132 | 20240103 | 163900 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 133 | 20240103 | 163800 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 134 | 20240103 | 163700 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 135 | 20240103 | 163600 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 136 | 20240103 | 163500 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 137 | 20240103 | 163400 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 138 | 20240103 | 163300 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 139 | 20240103 | 163200 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 140 | 20240103 | 163100 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 141 | 20240103 | 163000 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 142 | 20240103 | 162900 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 143 | 20240103 | 162800 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 144 | 20240103 | 162700 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 145 | 20240103 | 162600 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 146 | 20240103 | 162500 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 147 | 20240103 | 162400 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 148 | 20240103 | 162300 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 149 | 20240103 | 162200 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 150 | 20240103 | 162100 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 151 | 20240103 | 162000 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 152 | 20240103 | 161900 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 1169 |
| 153 | 20240103 | 161800 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 154 | 20240103 | 161700 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 155 | 20240103 | 161600 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 156 | 20240103 | 161500 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 157 | 20240103 | 161400 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 158 | 20240103 | 161300 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 159 | 20240103 | 161200 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 160 | 20240103 | 161100 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 161 | 20240103 | 161000 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 162 | 20240103 | 160900 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 163 | 20240103 | 160800 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 164 | 20240103 | 160700 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 165 | 20240103 | 160600 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 166 | 20240103 | 160500 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 167 | 20240103 | 160400 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 168 | 20240103 | 160300 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 169 | 20240103 | 160200 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 170 | 20240103 | 160100 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 171 | 20240103 | 160000 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 172 | 20240103 | 155900 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 173 | 20240103 | 155800 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 174 | 20240103 | 155700 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 175 | 20240103 | 155600 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 176 | 20240103 | 155500 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 177 | 20240103 | 155400 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 178 | 20240103 | 155300 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 179 | 20240103 | 155200 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 180 | 20240103 | 155100 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 181 | 20240103 | 155000 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 182 | 20240103 | 154900 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 1169 |
| 183 | 20240103 | 154800 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 184 | 20240103 | 154700 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 185 | 20240103 | 154600 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 186 | 20240103 | 154500 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 187 | 20240103 | 154400 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 188 | 20240103 | 154300 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 189 | 20240103 | 154200 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 190 | 20240103 | 154100 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 191 | 20240103 | 154000 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 192 | 20240103 | 153900 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 193 | 20240103 | 153800 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 194 | 20240103 | 153700 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 195 | 20240103 | 153600 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 196 | 20240103 | 153500 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 197 | 20240103 | 153400 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 198 | 20240103 | 153300 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 199 | 20240103 | 153200 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 200 | 20240103 | 153100 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 201 | 20240103 | 153000 | 1345566390 | 14020 | 14020 | 14020 | 14020 | 1169 |
| 202 | 20240103 | 152900 | 1329177010 | 14020 | 14020 | 14020 | 14020 | 0 |
| 203 | 20240103 | 152800 | 1329177010 | 14020 | 14020 | 14020 | 14020 | 0 |
| 204 | 20240103 | 152700 | 1329177010 | 14020 | 14020 | 14020 | 14020 | 0 |
| 205 | 20240103 | 152600 | 1329177010 | 14020 | 14020 | 14020 | 14020 | 0 |
| 206 | 20240103 | 152500 | 1329177010 | 14020 | 14020 | 14020 | 14020 | 0 |
| 207 | 20240103 | 152400 | 1329177010 | 14020 | 14020 | 14020 | 14020 | 0 |
| 208 | 20240103 | 152300 | 1329177010 | 14020 | 14020 | 14020 | 14020 | 0 |
| 209 | 20240103 | 152200 | 1329177010 | 14020 | 14020 | 14020 | 14020 | 0 |
| 210 | 20240103 | 152100 | 1329177010 | 14020 | 14020 | 14020 | 14020 | 0 |
| 211 | 20240103 | 152000 | 1329177010 | 14020 | 14020 | 14020 | 14020 | 0 |
| 212 | 20240103 | 151900 | 1329177010 | 14020 | 14020 | 14020 | 14020 | 0 |
| 213 | 20240103 | 151800 | 1329177010 | 14020 | 14000 | 14020 | 13990 | 227 |
| 214 | 20240103 | 151700 | 1325999890 | 14020 | 14010 | 14020 | 14000 | 96 |
| 215 | 20240103 | 151600 | 1324655860 | 14020 | 14020 | 14020 | 14020 | 1480 |
| 216 | 20240103 | 151500 | 1303906260 | 14030 | 14030 | 14030 | 14030 | 1 |
| 217 | 20240103 | 151400 | 1303892230 | 14030 | 14030 | 14030 | 14020 | 390 |
| 218 | 20240103 | 151300 | 1298422620 | 14020 | 14030 | 14030 | 14020 | 216 |
| 219 | 20240103 | 151200 | 1295394230 | 14030 | 14030 | 14040 | 14030 | 203 |
| 220 | 20240103 | 151100 | 1292545530 | 14030 | 14030 | 14030 | 14030 | 1 |
| 221 | 20240103 | 151000 | 1292531500 | 14030 | 14020 | 14030 | 14020 | 83 |
| 222 | 20240103 | 150900 | 1291367110 | 14020 | 14030 | 14030 | 14020 | 15 |
| 223 | 20240103 | 150800 | 1291156800 | 14030 | 14030 | 14030 | 14030 | 31 |
| 224 | 20240103 | 150700 | 1290721870 | 14020 | 14020 | 14020 | 14020 | 50 |
| 225 | 20240103 | 150600 | 1290020870 | 14020 | 14010 | 14020 | 14010 | 181 |
| 226 | 20240103 | 150500 | 1287483380 | 14020 | 14010 | 14020 | 14010 | 79 |
| 227 | 20240103 | 150400 | 1286376580 | 14020 | 14020 | 14020 | 14020 | 5 |
| 228 | 20240103 | 150300 | 1286306480 | 14020 | 14020 | 14020 | 14020 | 1 |
| 229 | 20240103 | 150200 | 1286292460 | 14030 | 14030 | 14030 | 14030 | 58 |
| 230 | 20240103 | 150100 | 1285478720 | 14030 | 14020 | 14030 | 14020 | 135 |
| 231 | 20240103 | 150000 | 1283585690 | 14020 | 14020 | 14020 | 14020 | 5 |
| 232 | 20240103 | 145900 | 1283515590 | 14030 | 14020 | 14030 | 14020 | 56 |
| 233 | 20240103 | 145800 | 1282730030 | 14030 | 14030 | 14030 | 14030 | 0 |
| 234 | 20240103 | 145700 | 1282730030 | 14030 | 14030 | 14030 | 14030 | 0 |
| 235 | 20240103 | 145600 | 1282730030 | 14030 | 14030 | 14030 | 14030 | 51 |
| 236 | 20240103 | 145500 | 1282014500 | 14020 | 14030 | 14030 | 14020 | 26 |
| 237 | 20240103 | 145400 | 1281649970 | 14030 | 14020 | 14030 | 14020 | 14 |
| 238 | 20240103 | 145300 | 1281453680 | 14020 | 14020 | 14020 | 14020 | 37 |
| 239 | 20240103 | 145200 | 1280934940 | 14010 | 14010 | 14010 | 14010 | 1 |
| 240 | 20240103 | 145100 | 1280920930 | 14010 | 14030 | 14030 | 14010 | 81 |
| 241 | 20240103 | 145000 | 1279785140 | 14030 | 14030 | 14030 | 14030 | 0 |
| 242 | 20240103 | 144900 | 1279785140 | 14030 | 14010 | 14030 | 14010 | 56 |
| 243 | 20240103 | 144800 | 1279000020 | 14010 | 14010 | 14010 | 14010 | 40 |
| 244 | 20240103 | 144700 | 1278439620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 245 | 20240103 | 144600 | 1278439620 | 14020 | 14020 | 14020 | 14020 | 106 |
| 246 | 20240103 | 144500 | 1276953500 | 14020 | 14010 | 14020 | 14010 | 7 |
| 247 | 20240103 | 144400 | 1276855420 | 14000 | 14010 | 14010 | 14000 | 13 |
| 248 | 20240103 | 144300 | 1276673410 | 14010 | 14010 | 14010 | 14010 | 40 |
| 249 | 20240103 | 144200 | 1276113010 | 14010 | 14010 | 14010 | 14010 | 37 |
| 250 | 20240103 | 144100 | 1275594640 | 14010 | 14010 | 14010 | 14010 | 1 |
| 251 | 20240103 | 144000 | 1275580630 | 14010 | 14020 | 14020 | 14010 | 67 |
| 252 | 20240103 | 143900 | 1274641440 | 14020 | 14020 | 14020 | 14020 | 0 |
| 253 | 20240103 | 143800 | 1274641440 | 14020 | 14020 | 14020 | 14020 | 36 |
| 254 | 20240103 | 143700 | 1274136720 | 14010 | 14010 | 14010 | 14010 | 12 |
| 255 | 20240103 | 143600 | 1273968600 | 14020 | 14020 | 14020 | 14020 | 20 |
| 256 | 20240103 | 143500 | 1273688200 | 14020 | 14010 | 14020 | 14010 | 89 |
| 257 | 20240103 | 143400 | 1272440800 | 14010 | 14010 | 14010 | 14010 | 0 |
| 258 | 20240103 | 143300 | 1272440800 | 14010 | 14010 | 14010 | 14010 | 21 |
| 259 | 20240103 | 143200 | 1272146590 | 14020 | 14020 | 14020 | 14020 | 37 |
| 260 | 20240103 | 143100 | 1271627850 | 14020 | 14020 | 14020 | 14020 | 0 |
| 261 | 20240103 | 143000 | 1271627850 | 14020 | 14020 | 14020 | 14010 | 62 |
| 262 | 20240103 | 142900 | 1270758720 | 14010 | 14010 | 14010 | 14010 | 9 |
| 263 | 20240103 | 142800 | 1270632630 | 14010 | 14020 | 14020 | 14010 | 100 |
| 264 | 20240103 | 142700 | 1269230730 | 14030 | 14030 | 14030 | 14030 | 40 |
| 265 | 20240103 | 142600 | 1268669530 | 14020 | 14020 | 14020 | 14020 | 13 |
| 266 | 20240103 | 142500 | 1268487270 | 14030 | 14030 | 14030 | 14030 | 0 |
| 267 | 20240103 | 142400 | 1268487270 | 14030 | 14030 | 14030 | 14030 | 52 |
| 268 | 20240103 | 142300 | 1267757710 | 14030 | 14030 | 14030 | 14030 | 127 |
| 269 | 20240103 | 142200 | 1265975900 | 14030 | 14030 | 14040 | 14030 | 53 |
| 270 | 20240103 | 142100 | 1265231920 | 14030 | 14030 | 14030 | 14030 | 0 |
| 271 | 20240103 | 142000 | 1265231920 | 14030 | 14030 | 14030 | 14030 | 0 |
| 272 | 20240103 | 141900 | 1265231920 | 14030 | 14020 | 14030 | 14020 | 36 |
| 273 | 20240103 | 141800 | 1264726980 | 14030 | 14030 | 14030 | 14030 | 0 |
| 274 | 20240103 | 141700 | 1264726980 | 14030 | 14030 | 14030 | 14030 | 77 |
| 275 | 20240103 | 141600 | 1263646670 | 14030 | 14030 | 14030 | 14020 | 86 |
| 276 | 20240103 | 141500 | 1262440110 | 14020 | 14020 | 14040 | 14020 | 39 |
| 277 | 20240103 | 141400 | 1261893310 | 14040 | 14030 | 14040 | 14030 | 300 |
| 278 | 20240103 | 141300 | 1257682000 | 14030 | 14030 | 14030 | 14030 | 11 |
| 279 | 20240103 | 141200 | 1257527670 | 14030 | 14040 | 14040 | 14030 | 311 |
| 280 | 20240103 | 141100 | 1253161340 | 14040 | 14040 | 14040 | 14040 | 44 |
| 281 | 20240103 | 141000 | 1252543580 | 14030 | 14020 | 14030 | 14020 | 200 |
| 282 | 20240103 | 140900 | 1249738000 | 14030 | 14030 | 14030 | 14030 | 0 |
| 283 | 20240103 | 140800 | 1249738000 | 14030 | 14020 | 14030 | 14020 | 501 |
| 284 | 20240103 | 140700 | 1242711980 | 14010 | 14010 | 14010 | 14010 | 103 |
| 285 | 20240103 | 140600 | 1241268950 | 14020 | 14020 | 14020 | 14020 | 44 |
| 286 | 20240103 | 140500 | 1240652070 | 14020 | 14020 | 14020 | 14020 | 1 |
| 287 | 20240103 | 140400 | 1240638050 | 14020 | 14020 | 14020 | 14020 | 579 |
| 288 | 20240103 | 140300 | 1232520470 | 14030 | 14020 | 14030 | 14020 | 158 |
| 289 | 20240103 | 140200 | 1230304830 | 14020 | 14020 | 14020 | 14020 | 0 |
| 290 | 20240103 | 140100 | 1230304830 | 14020 | 14020 | 14020 | 14020 | 11 |
| 291 | 20240103 | 140000 | 1230150610 | 14020 | 14030 | 14030 | 14020 | 112 |
| 292 | 20240103 | 135900 | 1228580130 | 14040 | 14040 | 14040 | 14040 | 1 |
| 293 | 20240103 | 135800 | 1228566090 | 14030 | 14030 | 14030 | 14030 | 68 |
| 294 | 20240103 | 135700 | 1227612050 | 14030 | 14030 | 14030 | 14030 | 15 |
| 295 | 20240103 | 135600 | 1227401600 | 14040 | 14040 | 14040 | 14040 | 85 |
| 296 | 20240103 | 135500 | 1226208200 | 14040 | 14040 | 14050 | 14040 | 18 |
| 297 | 20240103 | 135400 | 1225955330 | 14030 | 14030 | 14030 | 14030 | 14 |
| 298 | 20240103 | 135300 | 1225758910 | 14040 | 14030 | 14040 | 14030 | 50 |
| 299 | 20240103 | 135200 | 1225057090 | 14020 | 14020 | 14020 | 14020 | 0 |
| 300 | 20240103 | 135100 | 1225057090 | 14020 | 14020 | 14020 | 14020 | 0 |
| 301 | 20240103 | 135000 | 1225057090 | 14020 | 14030 | 14030 | 14020 | 55 |
| 302 | 20240103 | 134900 | 1224285570 | 14030 | 14030 | 14030 | 14030 | 1 |
| 303 | 20240103 | 134800 | 1224271540 | 14020 | 14020 | 14020 | 14020 | 2 |
| 304 | 20240103 | 134700 | 1224243500 | 14010 | 14020 | 14020 | 14010 | 298 |
| 305 | 20240103 | 134600 | 1220065550 | 14020 | 14020 | 14020 | 14020 | 83 |
| 306 | 20240103 | 134500 | 1218901890 | 14020 | 14020 | 14020 | 14020 | 0 |
| 307 | 20240103 | 134400 | 1218901890 | 14020 | 14020 | 14020 | 14020 | 1 |
| 308 | 20240103 | 134300 | 1218887870 | 14010 | 14020 | 14030 | 14010 | 150 |
| 309 | 20240103 | 134200 | 1216785900 | 14030 | 14030 | 14030 | 14030 | 0 |
| 310 | 20240103 | 134100 | 1216785900 | 14030 | 14030 | 14030 | 14030 | 0 |
| 311 | 20240103 | 134000 | 1216785900 | 14030 | 14030 | 14030 | 14030 | 483 |
| 312 | 20240103 | 133900 | 1210009410 | 14040 | 14050 | 14050 | 14040 | 57 |
| 313 | 20240103 | 133800 | 1209208700 | 14050 | 14050 | 14050 | 14050 | 0 |
| 314 | 20240103 | 133700 | 1209208700 | 14050 | 14050 | 14050 | 14050 | 47 |
| 315 | 20240103 | 133600 | 1208548350 | 14040 | 14040 | 14040 | 14040 | 12 |
| 316 | 20240103 | 133500 | 1208379870 | 14040 | 14040 | 14040 | 14040 | 0 |
| 317 | 20240103 | 133400 | 1208379870 | 14040 | 14030 | 14040 | 14030 | 532 |
| 318 | 20240103 | 133300 | 1200914160 | 14020 | 14020 | 14020 | 14020 | 994 |
| 319 | 20240103 | 133200 | 1186978280 | 14010 | 14020 | 14020 | 14010 | 20 |
| 320 | 20240103 | 133100 | 1186698020 | 14020 | 14020 | 14020 | 14020 | 46 |
| 321 | 20240103 | 133000 | 1186053100 | 14020 | 14020 | 14020 | 14020 | 19 |
| 322 | 20240103 | 132900 | 1185786720 | 14020 | 14020 | 14020 | 14020 | 40 |
| 323 | 20240103 | 132800 | 1185225920 | 14010 | 14020 | 14020 | 14010 | 48 |
| 324 | 20240103 | 132700 | 1184553090 | 14020 | 14020 | 14020 | 14020 | 0 |
| 325 | 20240103 | 132600 | 1184553090 | 14020 | 14020 | 14020 | 14020 | 11 |
| 326 | 20240103 | 132500 | 1184398870 | 14010 | 14010 | 14010 | 14010 | 10 |
| 327 | 20240103 | 132400 | 1184258770 | 14030 | 14030 | 14030 | 14030 | 1 |
| 328 | 20240103 | 132300 | 1184244740 | 14020 | 14020 | 14020 | 14020 | 42 |
| 329 | 20240103 | 132200 | 1183655900 | 14010 | 14020 | 14020 | 14010 | 66 |
| 330 | 20240103 | 132100 | 1182730680 | 14020 | 14020 | 14030 | 14020 | 61 |
| 331 | 20240103 | 132000 | 1181875450 | 14030 | 14030 | 14030 | 14030 | 0 |
| 332 | 20240103 | 131900 | 1181875450 | 14030 | 14030 | 14030 | 14030 | 1 |
| 333 | 20240103 | 131800 | 1181861420 | 14000 | 14000 | 14000 | 13990 | 684 |
| 334 | 20240103 | 131700 | 1172285540 | 14000 | 14000 | 14000 | 14000 | 0 |
| 335 | 20240103 | 131600 | 1172285540 | 14000 | 14020 | 14020 | 14000 | 85 |
| 336 | 20240103 | 131500 | 1171094450 | 14020 | 14020 | 14020 | 14020 | 10 |
| 337 | 20240103 | 131400 | 1170954250 | 14020 | 14020 | 14020 | 14020 | 5 |
| 338 | 20240103 | 131300 | 1170884150 | 14030 | 14030 | 14030 | 14030 | 39 |
| 339 | 20240103 | 131200 | 1170336980 | 14020 | 14020 | 14020 | 14020 | 40 |
| 340 | 20240103 | 131100 | 1169776180 | 14010 | 14010 | 14010 | 14010 | 0 |
| 341 | 20240103 | 131000 | 1169776180 | 14010 | 14000 | 14020 | 14000 | 37 |
| 342 | 20240103 | 130900 | 1169257990 | 14000 | 14010 | 14010 | 14000 | 64 |
| 343 | 20240103 | 130800 | 1168361560 | 14010 | 14010 | 14010 | 14010 | 0 |
| 344 | 20240103 | 130700 | 1168361560 | 14010 | 14010 | 14010 | 14010 | 0 |
| 345 | 20240103 | 130600 | 1168361560 | 14010 | 14010 | 14010 | 14010 | 42 |
| 346 | 20240103 | 130500 | 1167773140 | 14020 | 13990 | 14020 | 13990 | 636 |
| 347 | 20240103 | 130400 | 1158875080 | 13990 | 13990 | 13990 | 13990 | 128 |
| 348 | 20240103 | 130300 | 1157084360 | 13990 | 13990 | 13990 | 13990 | 373 |
| 349 | 20240103 | 130200 | 1151866090 | 13990 | 13990 | 14000 | 13990 | 403 |
| 350 | 20240103 | 130100 | 1146227720 | 13990 | 14000 | 14000 | 13990 | 1879 |
| 351 | 20240103 | 130000 | 1119940050 | 14050 | 14050 | 14050 | 14050 | 5 |
| 352 | 20240103 | 125900 | 1119869800 | 14050 | 14050 | 14050 | 14050 | 31 |
| 353 | 20240103 | 125800 | 1119434250 | 14050 | 13980 | 14050 | 13980 | 50 |
| 354 | 20240103 | 125700 | 1118733600 | 13960 | 13960 | 13960 | 13960 | 173 |
| 355 | 20240103 | 125600 | 1116318520 | 13960 | 13960 | 13960 | 13960 | 60 |
| 356 | 20240103 | 125500 | 1115480920 | 13960 | 13960 | 13960 | 13960 | 9 |
| 357 | 20240103 | 125400 | 1115355280 | 13950 | 13950 | 13950 | 13950 | 140 |
| 358 | 20240103 | 125300 | 1113402280 | 13950 | 13950 | 13950 | 13950 | 385 |
| 359 | 20240103 | 125200 | 1108031530 | 14000 | 14000 | 14000 | 14000 | 1 |
| 360 | 20240103 | 125100 | 1108017530 | 13950 | 14050 | 14050 | 13950 | 2045 |
| 361 | 20240103 | 125000 | 1079445240 | 14050 | 14050 | 14050 | 14050 | 6 |
| 362 | 20240103 | 124900 | 1079360940 | 14050 | 14050 | 14050 | 14050 | 8 |
| 363 | 20240103 | 124800 | 1079248540 | 14060 | 14060 | 14060 | 14060 | 10 |
| 364 | 20240103 | 124700 | 1079107940 | 14050 | 14020 | 14050 | 14020 | 3383 |
| 365 | 20240103 | 124600 | 1031626690 | 14020 | 14010 | 14020 | 14010 | 178 |
| 366 | 20240103 | 124500 | 1029131270 | 14000 | 14000 | 14000 | 14000 | 0 |
| 367 | 20240103 | 124400 | 1029131270 | 14000 | 14010 | 14010 | 14000 | 931 |
| 368 | 20240103 | 124300 | 1016091810 | 14000 | 14030 | 14030 | 14000 | 397 |
| 369 | 20240103 | 124200 | 1010529620 | 14040 | 14020 | 14040 | 14020 | 228 |
| 370 | 20240103 | 124100 | 1007330890 | 14020 | 14030 | 14030 | 14020 | 590 |
| 371 | 20240103 | 124000 | 999058670 | 14020 | 14020 | 14020 | 14020 | 458 |
| 372 | 20240103 | 123900 | 992637510 | 14010 | 14010 | 14010 | 14010 | 2 |
| 373 | 20240103 | 123800 | 992609490 | 14010 | 14010 | 14010 | 14010 | 11 |
| 374 | 20240103 | 123700 | 992455380 | 14010 | 14010 | 14010 | 14010 | 1 |
| 375 | 20240103 | 123600 | 992441370 | 14010 | 14010 | 14010 | 14010 | 31 |
| 376 | 20240103 | 123500 | 992007060 | 14010 | 14010 | 14010 | 14010 | 7 |
| 377 | 20240103 | 123400 | 991908990 | 14000 | 14000 | 14000 | 14000 | 14 |
| 378 | 20240103 | 123300 | 991712990 | 14000 | 13990 | 14000 | 13970 | 105 |
| 379 | 20240103 | 123200 | 990245510 | 14020 | 14020 | 14020 | 14020 | 0 |
| 380 | 20240103 | 123100 | 990245510 | 14020 | 14020 | 14020 | 14020 | 1 |
| 381 | 20240103 | 123000 | 990231490 | 14000 | 13970 | 14000 | 13970 | 187 |
| 382 | 20240103 | 122900 | 987613710 | 13980 | 13980 | 13980 | 13980 | 0 |
| 383 | 20240103 | 122800 | 987613710 | 13980 | 13980 | 13980 | 13980 | 12 |
| 384 | 20240103 | 122700 | 987445950 | 13980 | 13980 | 13980 | 13980 | 1 |
| 385 | 20240103 | 122600 | 987431970 | 13980 | 13990 | 13990 | 13980 | 137 |
| 386 | 20240103 | 122500 | 985516350 | 13980 | 13980 | 13980 | 13980 | 1 |
| 387 | 20240103 | 122400 | 985502370 | 13970 | 13970 | 13970 | 13970 | 25 |
| 388 | 20240103 | 122300 | 985153120 | 13970 | 13970 | 13970 | 13970 | 100 |
| 389 | 20240103 | 122200 | 983756120 | 13980 | 13980 | 13980 | 13980 | 64 |
| 390 | 20240103 | 122100 | 982861400 | 13970 | 13970 | 13970 | 13970 | 9 |
| 391 | 20240103 | 122000 | 982735670 | 13970 | 13960 | 13970 | 13960 | 15 |
| 392 | 20240103 | 121900 | 982526240 | 13960 | 13960 | 13960 | 13960 | 1 |
| 393 | 20240103 | 121800 | 982512280 | 13960 | 13960 | 13960 | 13960 | 61 |
| 394 | 20240103 | 121700 | 981660720 | 13960 | 13980 | 13990 | 13960 | 11 |
| 395 | 20240103 | 121600 | 981507060 | 13980 | 13990 | 13990 | 13980 | 14 |
| 396 | 20240103 | 121500 | 981311330 | 13990 | 14000 | 14000 | 13990 | 270 |
| 397 | 20240103 | 121400 | 977533650 | 14020 | 14020 | 14020 | 14020 | 8 |
| 398 | 20240103 | 121300 | 977421490 | 14020 | 14020 | 14020 | 14020 | 0 |
| 399 | 20240103 | 121200 | 977421490 | 14020 | 14010 | 14020 | 14000 | 202 |
| 400 | 20240103 | 121100 | 974593460 | 14010 | 14010 | 14010 | 14010 | 0 |
| 401 | 20240103 | 121000 | 974593460 | 14010 | 14010 | 14010 | 14010 | 0 |
| 402 | 20240103 | 120900 | 974593460 | 14010 | 14020 | 14020 | 14010 | 121 |
| 403 | 20240103 | 120800 | 972897830 | 14020 | 14020 | 14020 | 14020 | 0 |
| 404 | 20240103 | 120700 | 972897830 | 14020 | 14030 | 14030 | 14020 | 78 |
| 405 | 20240103 | 120600 | 971803740 | 14020 | 14030 | 14030 | 14020 | 42 |
| 406 | 20240103 | 120500 | 971214680 | 14030 | 14030 | 14030 | 14030 | 20 |
| 407 | 20240103 | 120400 | 970934080 | 14040 | 14040 | 14040 | 14040 | 0 |
| 408 | 20240103 | 120300 | 970934080 | 14040 | 14030 | 14040 | 14030 | 429 |
| 409 | 20240103 | 120200 | 964912330 | 14030 | 14040 | 14040 | 14030 | 21 |
| 410 | 20240103 | 120100 | 964617600 | 14040 | 14040 | 14040 | 14040 | 61 |
| 411 | 20240103 | 120000 | 963761160 | 14030 | 14030 | 14030 | 14030 | 7 |
| 412 | 20240103 | 115900 | 963662950 | 14030 | 14030 | 14030 | 14030 | 8 |
| 413 | 20240103 | 115800 | 963550710 | 14020 | 14020 | 14030 | 14020 | 269 |
| 414 | 20240103 | 115700 | 959777780 | 14020 | 14030 | 14030 | 14020 | 17 |
| 415 | 20240103 | 115600 | 959539340 | 14030 | 14030 | 14030 | 14020 | 101 |
| 416 | 20240103 | 115500 | 958122410 | 14020 | 14020 | 14020 | 14020 | 21 |
| 417 | 20240103 | 115400 | 957827990 | 14020 | 14020 | 14020 | 14020 | 36 |
| 418 | 20240103 | 115300 | 957323270 | 14010 | 14010 | 14010 | 14010 | 123 |
| 419 | 20240103 | 115200 | 955600040 | 14000 | 14000 | 14000 | 14000 | 7 |
| 420 | 20240103 | 115100 | 955502040 | 14000 | 14000 | 14010 | 13990 | 90 |
| 421 | 20240103 | 115000 | 954242170 | 14000 | 14000 | 14000 | 14000 | 50 |
| 422 | 20240103 | 114900 | 953542170 | 14000 | 14000 | 14000 | 14000 | 7 |
| 423 | 20240103 | 114800 | 953444170 | 14000 | 14000 | 14010 | 14000 | 622 |
| 424 | 20240103 | 114700 | 944735140 | 14000 | 14000 | 14000 | 14000 | 7 |
| 425 | 20240103 | 114600 | 944637140 | 14000 | 14000 | 14000 | 14000 | 7 |
| 426 | 20240103 | 114500 | 944539140 | 14010 | 14000 | 14010 | 13990 | 254 |
| 427 | 20240103 | 114400 | 940982890 | 14000 | 13990 | 14000 | 13990 | 19 |
| 428 | 20240103 | 114300 | 940717070 | 14000 | 14000 | 14010 | 14000 | 116 |
| 429 | 20240103 | 114200 | 939092700 | 14010 | 14010 | 14010 | 14010 | 0 |
| 430 | 20240103 | 114100 | 939092700 | 14010 | 14010 | 14010 | 14010 | 10 |
| 431 | 20240103 | 114000 | 938952600 | 14000 | 14010 | 14010 | 14000 | 21 |
| 432 | 20240103 | 113900 | 938658590 | 14000 | 14000 | 14000 | 14000 | 200 |
| 433 | 20240103 | 113800 | 935858590 | 14020 | 14010 | 14020 | 13990 | 582 |
| 434 | 20240103 | 113700 | 927707010 | 14010 | 14020 | 14020 | 14000 | 23 |
| 435 | 20240103 | 113600 | 927384880 | 14020 | 14010 | 14020 | 13990 | 390 |
| 436 | 20240103 | 113500 | 921917760 | 14010 | 13980 | 14010 | 13980 | 1787 |
| 437 | 20240103 | 113400 | 896896940 | 13980 | 13990 | 13990 | 13980 | 2 |
| 438 | 20240103 | 113300 | 896868970 | 14000 | 13970 | 14000 | 13960 | 754 |
| 439 | 20240103 | 113200 | 886332300 | 13990 | 13990 | 13990 | 13990 | 0 |
| 440 | 20240103 | 113100 | 886332300 | 13990 | 13990 | 13990 | 13990 | 0 |
| 441 | 20240103 | 113000 | 886332300 | 13990 | 13990 | 13990 | 13990 | 263 |
| 442 | 20240103 | 112900 | 882652930 | 14000 | 13990 | 14000 | 13990 | 60 |
| 443 | 20240103 | 112800 | 881813070 | 13990 | 13970 | 13990 | 13970 | 714 |
| 444 | 20240103 | 112700 | 871831870 | 13960 | 13960 | 13960 | 13960 | 13 |
| 445 | 20240103 | 112600 | 871650390 | 13950 | 13950 | 13950 | 13950 | 18 |
| 446 | 20240103 | 112500 | 871399290 | 13970 | 13970 | 13970 | 13970 | 0 |
| 447 | 20240103 | 112400 | 871399290 | 13970 | 13960 | 13970 | 13940 | 212 |
| 448 | 20240103 | 112300 | 868440020 | 13960 | 13940 | 13960 | 13940 | 550 |
| 449 | 20240103 | 112200 | 860772220 | 13960 | 13960 | 13960 | 13940 | 614 |
| 450 | 20240103 | 112100 | 852210450 | 13950 | 13950 | 13950 | 13950 | 8 |
| 451 | 20240103 | 112000 | 852098850 | 13960 | 13950 | 13960 | 13940 | 187 |
| 452 | 20240103 | 111900 | 849489170 | 13940 | 13950 | 13950 | 13940 | 62 |
| 453 | 20240103 | 111800 | 848624410 | 13940 | 13940 | 13940 | 13940 | 14 |
| 454 | 20240103 | 111700 | 848429250 | 13950 | 13950 | 13950 | 13940 | 179 |
| 455 | 20240103 | 111600 | 845933600 | 13960 | 13950 | 13960 | 13950 | 47 |
| 456 | 20240103 | 111500 | 845277550 | 13950 | 13960 | 13960 | 13950 | 22 |
| 457 | 20240103 | 111400 | 844970630 | 13960 | 13960 | 13960 | 13950 | 54 |
| 458 | 20240103 | 111300 | 844216860 | 13960 | 13960 | 13960 | 13960 | 1 |
| 459 | 20240103 | 111200 | 844202900 | 13950 | 13960 | 13960 | 13950 | 19 |
| 460 | 20240103 | 111100 | 843937830 | 13970 | 13950 | 13970 | 13950 | 764 |
| 461 | 20240103 | 111000 | 833267950 | 13940 | 13950 | 13950 | 13940 | 111 |
| 462 | 20240103 | 110900 | 831720480 | 13940 | 13940 | 13940 | 13940 | 7 |
| 463 | 20240103 | 110800 | 831622900 | 13950 | 13940 | 13960 | 13940 | 320 |
| 464 | 20240103 | 110700 | 827161230 | 13940 | 13940 | 13940 | 13940 | 0 |
| 465 | 20240103 | 110600 | 827161230 | 13940 | 13930 | 13940 | 13930 | 18 |
| 466 | 20240103 | 110500 | 826910420 | 13970 | 13970 | 13970 | 13970 | 1 |
| 467 | 20240103 | 110400 | 826896450 | 13970 | 13930 | 13970 | 13930 | 485 |
| 468 | 20240103 | 110300 | 820125250 | 13940 | 13940 | 13940 | 13940 | 0 |
| 469 | 20240103 | 110200 | 820125250 | 13940 | 13940 | 13940 | 13940 | 0 |
| 470 | 20240103 | 110100 | 820125250 | 13940 | 13920 | 13940 | 13920 | 54 |
| 471 | 20240103 | 110000 | 819372870 | 13900 | 13900 | 13900 | 13900 | 0 |
| 472 | 20240103 | 105900 | 819372870 | 13900 | 13860 | 13900 | 13860 | 187 |
| 473 | 20240103 | 105800 | 816774180 | 13860 | 13850 | 13860 | 13850 | 19 |
| 474 | 20240103 | 105700 | 816510960 | 13840 | 13840 | 13840 | 13840 | 26 |
| 475 | 20240103 | 105600 | 816151120 | 13840 | 13840 | 13840 | 13840 | 7 |
| 476 | 20240103 | 105500 | 816054240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 477 | 20240103 | 105400 | 816054240 | 13840 | 13840 | 13840 | 13840 | 14 |
| 478 | 20240103 | 105300 | 815860480 | 13860 | 13860 | 13860 | 13860 | 14 |
| 479 | 20240103 | 105200 | 815666440 | 13840 | 13820 | 13840 | 13820 | 706 |
| 480 | 20240103 | 105100 | 805895750 | 13820 | 13820 | 13820 | 13820 | 17 |
| 481 | 20240103 | 105000 | 805660810 | 13820 | 13790 | 13820 | 13790 | 57 |
| 482 | 20240103 | 104900 | 804873700 | 13770 | 13770 | 13770 | 13770 | 0 |
| 483 | 20240103 | 104800 | 804873700 | 13770 | 13770 | 13770 | 13770 | 71 |
| 484 | 20240103 | 104700 | 803896030 | 13770 | 13770 | 13770 | 13770 | 13 |
| 485 | 20240103 | 104600 | 803717020 | 13760 | 13780 | 13780 | 13760 | 127 |
| 486 | 20240103 | 104500 | 801969480 | 13780 | 13760 | 13780 | 13760 | 147 |
| 487 | 20240103 | 104400 | 799945380 | 13760 | 13760 | 13770 | 13760 | 333 |
| 488 | 20240103 | 104300 | 795362590 | 13760 | 13760 | 13770 | 13760 | 334 |
| 489 | 20240103 | 104200 | 790766360 | 13770 | 13760 | 13770 | 13750 | 388 |
| 490 | 20240103 | 104100 | 785427850 | 13760 | 13760 | 13760 | 13760 | 364 |
| 491 | 20240103 | 104000 | 780419210 | 13750 | 13760 | 13770 | 13750 | 562 |
| 492 | 20240103 | 103900 | 772688760 | 13760 | 13770 | 13770 | 13760 | 413 |
| 493 | 20240103 | 103800 | 767004050 | 13760 | 13760 | 13760 | 13750 | 371 |
| 494 | 20240103 | 103700 | 761900870 | 13760 | 13770 | 13770 | 13760 | 306 |
| 495 | 20240103 | 103600 | 757689550 | 13770 | 13760 | 13770 | 13750 | 396 |
| 496 | 20240103 | 103500 | 752239890 | 13760 | 13780 | 13780 | 13760 | 410 |
| 497 | 20240103 | 103400 | 746595540 | 13780 | 13770 | 13780 | 13770 | 365 |
| 498 | 20240103 | 103300 | 741567910 | 13770 | 13760 | 13770 | 13760 | 331 |
| 499 | 20240103 | 103200 | 737012190 | 13760 | 13770 | 13770 | 13750 | 414 |
| 500 | 20240103 | 103100 | 731314750 | 13770 | 13740 | 13770 | 13740 | 658 |
| 501 | 20240103 | 103000 | 722269590 | 13740 | 13720 | 13750 | 13720 | 388 |
| 502 | 20240103 | 102900 | 716940750 | 13720 | 13730 | 13730 | 13720 | 366 |
| 503 | 20240103 | 102800 | 711918610 | 13720 | 13710 | 13720 | 13710 | 353 |
| 504 | 20240103 | 102700 | 707076760 | 13710 | 13720 | 13720 | 13710 | 408 |
| 505 | 20240103 | 102600 | 701480860 | 13710 | 13710 | 13710 | 13700 | 407 |
| 506 | 20240103 | 102500 | 695902670 | 13710 | 13740 | 13760 | 13700 | 356 |
| 507 | 20240103 | 102400 | 691018970 | 13700 | 13700 | 13750 | 13700 | 363 |
| 508 | 20240103 | 102300 | 686044510 | 13690 | 13710 | 13720 | 13690 | 793 |
| 509 | 20240103 | 102200 | 675175770 | 13710 | 13720 | 13790 | 13710 | 721 |
| 510 | 20240103 | 102100 | 665274160 | 13720 | 13670 | 13720 | 13600 | 6506 |
| 511 | 20240103 | 102000 | 576688490 | 13680 | 13820 | 13830 | 13640 | 5916 |
| 512 | 20240103 | 101900 | 495274240 | 13820 | 13820 | 13830 | 13820 | 329 |
| 513 | 20240103 | 101800 | 490726370 | 13830 | 13830 | 13840 | 13810 | 484 |
| 514 | 20240103 | 101700 | 484038170 | 13830 | 13880 | 13880 | 13830 | 833 |
| 515 | 20240103 | 101600 | 472494230 | 13880 | 13900 | 13900 | 13880 | 385 |
| 516 | 20240103 | 101500 | 467147210 | 13900 | 13950 | 13950 | 13900 | 3379 |
| 517 | 20240103 | 101400 | 420164770 | 13960 | 14020 | 14030 | 13960 | 6362 |
| 518 | 20240103 | 101300 | 331140240 | 14020 | 14030 | 14030 | 14020 | 40 |
| 519 | 20240103 | 101200 | 330579070 | 14020 | 14020 | 14030 | 14020 | 139 |
| 520 | 20240103 | 101100 | 328630090 | 14020 | 14010 | 14020 | 14010 | 39 |
| 521 | 20240103 | 101000 | 328083380 | 14010 | 14000 | 14010 | 14000 | 289 |
| 522 | 20240103 | 100900 | 324037280 | 14000 | 14010 | 14010 | 13990 | 1213 |
| 523 | 20240103 | 100800 | 307053560 | 14020 | 14020 | 14020 | 14020 | 0 |
| 524 | 20240103 | 100700 | 307053560 | 14020 | 14010 | 14020 | 14010 | 49 |
| 525 | 20240103 | 100600 | 306366650 | 14020 | 14020 | 14050 | 14020 | 68 |
| 526 | 20240103 | 100500 | 305413240 | 14000 | 14000 | 14000 | 14000 | 10 |
| 527 | 20240103 | 100400 | 305273240 | 13990 | 13990 | 13990 | 13990 | 0 |
| 528 | 20240103 | 100300 | 305273240 | 13990 | 13990 | 13990 | 13980 | 447 |
| 529 | 20240103 | 100200 | 299020820 | 14100 | 13990 | 14100 | 13990 | 1754 |
| 530 | 20240103 | 100100 | 274316710 | 13980 | 14000 | 14000 | 13980 | 53 |
| 531 | 20240103 | 100000 | 273575050 | 14000 | 13980 | 14030 | 13970 | 2783 |
| 532 | 20240103 | 095900 | 234624790 | 13970 | 13940 | 13970 | 13940 | 1005 |
| 533 | 20240103 | 095800 | 220598610 | 13940 | 13940 | 13940 | 13930 | 460 |
| 534 | 20240103 | 095700 | 214190710 | 13950 | 13940 | 13950 | 13940 | 526 |
| 535 | 20240103 | 095600 | 206857850 | 13930 | 13930 | 13930 | 13930 | 1007 |
| 536 | 20240103 | 095500 | 192830340 | 13930 | 13940 | 13940 | 13930 | 207 |
| 537 | 20240103 | 095400 | 189944830 | 13940 | 13940 | 13940 | 13930 | 68 |
| 538 | 20240103 | 095300 | 188996980 | 13940 | 13930 | 13940 | 13930 | 26 |
| 539 | 20240103 | 095200 | 188634610 | 13940 | 13930 | 13940 | 13910 | 890 |
| 540 | 20240103 | 095100 | 176246630 | 13930 | 13930 | 13930 | 13930 | 49 |
| 541 | 20240103 | 095000 | 175564060 | 13920 | 13930 | 13930 | 13920 | 102 |
| 542 | 20240103 | 094900 | 174143830 | 13930 | 13940 | 13950 | 13930 | 569 |
| 543 | 20240103 | 094800 | 166211540 | 13930 | 13940 | 13940 | 13930 | 84 |
| 544 | 20240103 | 094700 | 165041300 | 13950 | 13940 | 13950 | 13940 | 18 |
| 545 | 20240103 | 094600 | 164790270 | 13940 | 13940 | 13940 | 13940 | 19 |
| 546 | 20240103 | 094500 | 164525410 | 13950 | 13950 | 13950 | 13950 | 1 |
| 547 | 20240103 | 094400 | 164511460 | 13950 | 13930 | 13950 | 13930 | 352 |
| 548 | 20240103 | 094300 | 159605050 | 13930 | 13930 | 13930 | 13920 | 55 |
| 549 | 20240103 | 094200 | 158838970 | 13930 | 13930 | 13930 | 13930 | 57 |
| 550 | 20240103 | 094100 | 158044960 | 13940 | 13950 | 13950 | 13900 | 54 |
| 551 | 20240103 | 094000 | 157292910 | 13940 | 13900 | 13940 | 13900 | 1363 |
| 552 | 20240103 | 093900 | 138302280 | 13900 | 13900 | 13900 | 13900 | 0 |
| 553 | 20240103 | 093800 | 138302280 | 13900 | 13900 | 13900 | 13890 | 1407 |
| 554 | 20240103 | 093700 | 118758510 | 13900 | 13900 | 13900 | 13900 | 7 |
| 555 | 20240103 | 093600 | 118661210 | 13920 | 13920 | 13920 | 13920 | 0 |
| 556 | 20240103 | 093500 | 118661210 | 13920 | 13890 | 13930 | 13890 | 1141 |
| 557 | 20240103 | 093400 | 102794310 | 13890 | 13880 | 13900 | 13880 | 127 |
| 558 | 20240103 | 093300 | 101029860 | 13890 | 13890 | 13890 | 13890 | 26 |
| 559 | 20240103 | 093200 | 100668720 | 13890 | 13900 | 13900 | 13890 | 108 |
| 560 | 20240103 | 093100 | 99168590 | 13890 | 13890 | 13890 | 13890 | 13 |
| 561 | 20240103 | 093000 | 98988020 | 13890 | 13870 | 13900 | 13870 | 436 |
| 562 | 20240103 | 092900 | 92938280 | 13890 | 13890 | 13890 | 13890 | 7 |
| 563 | 20240103 | 092800 | 92841050 | 13900 | 13860 | 13900 | 13860 | 2446 |
| 564 | 20240103 | 092700 | 58894360 | 13860 | 13860 | 13860 | 13860 | 0 |
| 565 | 20240103 | 092600 | 58894360 | 13860 | 13870 | 13870 | 13860 | 36 |
| 566 | 20240103 | 092500 | 58395390 | 13870 | 13870 | 13870 | 13870 | 37 |
| 567 | 20240103 | 092400 | 57882200 | 13880 | 13870 | 13880 | 13870 | 317 |
| 568 | 20240103 | 092300 | 53483030 | 13880 | 13880 | 13880 | 13880 | 36 |
| 569 | 20240103 | 092200 | 52983350 | 13890 | 13870 | 13890 | 13870 | 22 |
| 570 | 20240103 | 092100 | 52678080 | 13870 | 13880 | 13890 | 13870 | 117 |
| 571 | 20240103 | 092000 | 51054090 | 13880 | 13890 | 13890 | 13880 | 83 |
| 572 | 20240103 | 091900 | 49901280 | 13880 | 13890 | 13890 | 13880 | 8 |
| 573 | 20240103 | 091800 | 49790230 | 13890 | 13900 | 13900 | 13890 | 4 |
| 574 | 20240103 | 091700 | 49734660 | 13880 | 13870 | 13880 | 13870 | 9 |
| 575 | 20240103 | 091600 | 49609810 | 13860 | 13830 | 13860 | 13830 | 657 |
| 576 | 20240103 | 091500 | 40507890 | 13840 | 13840 | 13840 | 13840 | 44 |
| 577 | 20240103 | 091400 | 39898930 | 13830 | 13840 | 13840 | 13830 | 209 |
| 578 | 20240103 | 091300 | 37006840 | 13840 | 13830 | 13840 | 13830 | 336 |
| 579 | 20240103 | 091200 | 32358570 | 13830 | 13830 | 13830 | 13820 | 324 |
| 580 | 20240103 | 091100 | 27878380 | 13830 | 13830 | 13830 | 13830 | 7 |
| 581 | 20240103 | 091000 | 27781570 | 13830 | 13830 | 13830 | 13830 | 405 |
| 582 | 20240103 | 090900 | 22180420 | 13830 | 13830 | 13830 | 13830 | 13 |
| 583 | 20240103 | 090800 | 22000630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 584 | 20240103 | 090700 | 22000630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 585 | 20240103 | 090600 | 22000630 | 13850 | 13820 | 13850 | 13810 | 84 |
| 586 | 20240103 | 090500 | 20838110 | 13820 | 13810 | 13820 | 13810 | 10 |
| 587 | 20240103 | 090400 | 20699980 | 13820 | 13790 | 13820 | 13790 | 19 |
| 588 | 20240103 | 090300 | 20437940 | 13780 | 13780 | 13780 | 13780 | 80 |
| 589 | 20240103 | 090200 | 19335540 | 13810 | 13810 | 13810 | 13810 | 2 |
| 590 | 20240103 | 090100 | 19307920 | 13810 | 13810 | 13820 | 13810 | 3 |
| 591 | 20240103 | 090000 | 19266480 | 13780 | 13820 | 13820 | 13780 | 1397 |