33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 191900 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 4272 |
| 3 | 20240115 | 191800 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 4 | 20240115 | 191700 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 5 | 20240115 | 191600 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 6 | 20240115 | 191500 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 7 | 20240115 | 191400 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 8 | 20240115 | 191300 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 9 | 20240115 | 191200 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 10 | 20240115 | 191100 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 11 | 20240115 | 191000 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 12 | 20240115 | 190900 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 13 | 20240115 | 190800 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 14 | 20240115 | 190700 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 15 | 20240115 | 190600 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 16 | 20240115 | 190500 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 17 | 20240115 | 190400 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 18 | 20240115 | 190300 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 19 | 20240115 | 190200 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 20 | 20240115 | 190100 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 21 | 20240115 | 190000 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 22 | 20240115 | 185900 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 23 | 20240115 | 185800 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 24 | 20240115 | 185700 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 25 | 20240115 | 185600 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 26 | 20240115 | 185500 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 27 | 20240115 | 185400 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 28 | 20240115 | 185300 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 29 | 20240115 | 185200 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 30 | 20240115 | 185100 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 31 | 20240115 | 185000 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 32 | 20240115 | 184900 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 4272 |
| 33 | 20240115 | 184800 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 34 | 20240115 | 184700 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 35 | 20240115 | 184600 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 36 | 20240115 | 184500 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 37 | 20240115 | 184400 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 38 | 20240115 | 184300 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 39 | 20240115 | 184200 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 40 | 20240115 | 184100 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 41 | 20240115 | 184000 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 42 | 20240115 | 183900 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 43 | 20240115 | 183800 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 44 | 20240115 | 183700 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 45 | 20240115 | 183600 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 46 | 20240115 | 183500 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 47 | 20240115 | 183400 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 48 | 20240115 | 183300 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 49 | 20240115 | 183200 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 50 | 20240115 | 183100 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 51 | 20240115 | 183000 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 52 | 20240115 | 182900 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 53 | 20240115 | 182800 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 54 | 20240115 | 182700 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 55 | 20240115 | 182600 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 56 | 20240115 | 182500 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 57 | 20240115 | 182400 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 58 | 20240115 | 182300 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 59 | 20240115 | 182200 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 60 | 20240115 | 182100 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 61 | 20240115 | 182000 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 62 | 20240115 | 181900 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 4272 |
| 63 | 20240115 | 181800 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 64 | 20240115 | 181700 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 65 | 20240115 | 181600 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 66 | 20240115 | 181500 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 67 | 20240115 | 181400 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 68 | 20240115 | 181300 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 69 | 20240115 | 181200 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 70 | 20240115 | 181100 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 71 | 20240115 | 181000 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 72 | 20240115 | 180900 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 73 | 20240115 | 180800 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 74 | 20240115 | 180700 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 75 | 20240115 | 180600 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 76 | 20240115 | 180500 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 77 | 20240115 | 180400 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 78 | 20240115 | 180300 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 79 | 20240115 | 180200 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 80 | 20240115 | 180100 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 81 | 20240115 | 180000 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 82 | 20240115 | 175900 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 83 | 20240115 | 175800 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 84 | 20240115 | 175700 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 85 | 20240115 | 175600 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 86 | 20240115 | 175500 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 87 | 20240115 | 175400 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 88 | 20240115 | 175300 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 89 | 20240115 | 175200 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 90 | 20240115 | 175100 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 91 | 20240115 | 175000 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 92 | 20240115 | 174900 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 4272 |
| 93 | 20240115 | 174800 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 94 | 20240115 | 174700 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 95 | 20240115 | 174600 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 96 | 20240115 | 174500 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 97 | 20240115 | 174400 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 98 | 20240115 | 174300 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 99 | 20240115 | 174200 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 100 | 20240115 | 174100 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 101 | 20240115 | 174000 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 102 | 20240115 | 173900 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 103 | 20240115 | 173800 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 104 | 20240115 | 173700 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 105 | 20240115 | 173600 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 106 | 20240115 | 173500 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 107 | 20240115 | 173400 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 108 | 20240115 | 173300 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 109 | 20240115 | 173200 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 110 | 20240115 | 173100 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 111 | 20240115 | 173000 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 112 | 20240115 | 172900 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 113 | 20240115 | 172800 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 114 | 20240115 | 172700 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 115 | 20240115 | 172600 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 116 | 20240115 | 172500 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 117 | 20240115 | 172400 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 118 | 20240115 | 172300 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 119 | 20240115 | 172200 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 120 | 20240115 | 172100 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 121 | 20240115 | 172000 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 122 | 20240115 | 171900 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 4272 |
| 123 | 20240115 | 171800 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 124 | 20240115 | 171700 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 125 | 20240115 | 171600 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 126 | 20240115 | 171500 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 127 | 20240115 | 171400 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 128 | 20240115 | 171300 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 129 | 20240115 | 171200 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 130 | 20240115 | 171100 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 131 | 20240115 | 171000 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 132 | 20240115 | 170900 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 133 | 20240115 | 170800 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 134 | 20240115 | 170700 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 135 | 20240115 | 170600 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 136 | 20240115 | 170500 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 137 | 20240115 | 170400 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 138 | 20240115 | 170300 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 139 | 20240115 | 170200 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 140 | 20240115 | 170100 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 141 | 20240115 | 170000 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 142 | 20240115 | 165900 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 143 | 20240115 | 165800 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 144 | 20240115 | 165700 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 145 | 20240115 | 165600 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 146 | 20240115 | 165500 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 147 | 20240115 | 165400 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 148 | 20240115 | 165300 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 149 | 20240115 | 165200 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 150 | 20240115 | 165100 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 151 | 20240115 | 165000 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 152 | 20240115 | 164900 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 4272 |
| 153 | 20240115 | 164800 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 154 | 20240115 | 164700 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 155 | 20240115 | 164600 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 156 | 20240115 | 164500 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 157 | 20240115 | 164400 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 158 | 20240115 | 164300 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 159 | 20240115 | 164200 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 160 | 20240115 | 164100 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 161 | 20240115 | 164000 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 162 | 20240115 | 163900 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 163 | 20240115 | 163800 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 164 | 20240115 | 163700 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 165 | 20240115 | 163600 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 166 | 20240115 | 163500 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 167 | 20240115 | 163400 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 168 | 20240115 | 163300 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 169 | 20240115 | 163200 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 170 | 20240115 | 163100 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 171 | 20240115 | 163000 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 172 | 20240115 | 162900 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 173 | 20240115 | 162800 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 174 | 20240115 | 162700 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 175 | 20240115 | 162600 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 176 | 20240115 | 162500 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 177 | 20240115 | 162400 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 178 | 20240115 | 162300 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 179 | 20240115 | 162200 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 180 | 20240115 | 162100 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 181 | 20240115 | 162000 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 182 | 20240115 | 161900 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 4272 |
| 183 | 20240115 | 161800 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 184 | 20240115 | 161700 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 185 | 20240115 | 161600 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 186 | 20240115 | 161500 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 187 | 20240115 | 161400 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 188 | 20240115 | 161300 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 189 | 20240115 | 161200 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 190 | 20240115 | 161100 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 191 | 20240115 | 161000 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 192 | 20240115 | 160900 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 193 | 20240115 | 160800 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 194 | 20240115 | 160700 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 195 | 20240115 | 160600 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 196 | 20240115 | 160500 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 197 | 20240115 | 160400 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 198 | 20240115 | 160300 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 199 | 20240115 | 160200 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 200 | 20240115 | 160100 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 201 | 20240115 | 160000 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 202 | 20240115 | 155900 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 203 | 20240115 | 155800 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 204 | 20240115 | 155700 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 205 | 20240115 | 155600 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 206 | 20240115 | 155500 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 207 | 20240115 | 155400 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 208 | 20240115 | 155300 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 209 | 20240115 | 155200 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 210 | 20240115 | 155100 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 211 | 20240115 | 155000 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 212 | 20240115 | 154900 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 4272 |
| 213 | 20240115 | 154800 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 214 | 20240115 | 154700 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 215 | 20240115 | 154600 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 216 | 20240115 | 154500 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 217 | 20240115 | 154400 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 218 | 20240115 | 154300 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 219 | 20240115 | 154200 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 220 | 20240115 | 154100 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 221 | 20240115 | 154000 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 222 | 20240115 | 153900 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 223 | 20240115 | 153800 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 224 | 20240115 | 153700 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 225 | 20240115 | 153600 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 226 | 20240115 | 153500 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 227 | 20240115 | 153400 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 228 | 20240115 | 153300 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 229 | 20240115 | 153200 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 230 | 20240115 | 153100 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 0 |
| 231 | 20240115 | 153000 | 2638502740 | 13820 | 13820 | 13820 | 13820 | 4272 |
| 232 | 20240115 | 152900 | 2579463700 | 13820 | 13820 | 13820 | 13820 | 0 |
| 233 | 20240115 | 152800 | 2579463700 | 13820 | 13820 | 13820 | 13820 | 0 |
| 234 | 20240115 | 152700 | 2579463700 | 13820 | 13820 | 13820 | 13820 | 0 |
| 235 | 20240115 | 152600 | 2579463700 | 13820 | 13820 | 13820 | 13820 | 0 |
| 236 | 20240115 | 152500 | 2579463700 | 13820 | 13820 | 13820 | 13820 | 0 |
| 237 | 20240115 | 152400 | 2579463700 | 13820 | 13820 | 13820 | 13820 | 0 |
| 238 | 20240115 | 152300 | 2579463700 | 13820 | 13820 | 13820 | 13820 | 0 |
| 239 | 20240115 | 152200 | 2579463700 | 13820 | 13820 | 13820 | 13820 | 0 |
| 240 | 20240115 | 152100 | 2579463700 | 13820 | 13820 | 13820 | 13820 | 0 |
| 241 | 20240115 | 152000 | 2579463700 | 13820 | 13820 | 13820 | 13820 | 0 |
| 242 | 20240115 | 151900 | 2579463700 | 13820 | 13820 | 13820 | 13810 | 86 |
| 243 | 20240115 | 151800 | 2578275190 | 13820 | 13810 | 13820 | 13810 | 129 |
| 244 | 20240115 | 151700 | 2576493490 | 13810 | 13810 | 13810 | 13800 | 432 |
| 245 | 20240115 | 151600 | 2570529810 | 13810 | 13830 | 13830 | 13810 | 610 |
| 246 | 20240115 | 151500 | 2562100990 | 13830 | 13810 | 13830 | 13810 | 957 |
| 247 | 20240115 | 151400 | 2548878800 | 13810 | 13790 | 13820 | 13790 | 675 |
| 248 | 20240115 | 151300 | 2539562190 | 13790 | 13820 | 13820 | 13790 | 330 |
| 249 | 20240115 | 151200 | 2535011120 | 13820 | 13800 | 13820 | 13790 | 442 |
| 250 | 20240115 | 151100 | 2528914810 | 13790 | 13800 | 13820 | 13790 | 1165 |
| 251 | 20240115 | 151000 | 2512846120 | 13800 | 13800 | 13800 | 13800 | 432 |
| 252 | 20240115 | 150900 | 2506884520 | 13800 | 13800 | 13800 | 13800 | 0 |
| 253 | 20240115 | 150800 | 2506884520 | 13800 | 13800 | 13800 | 13800 | 11 |
| 254 | 20240115 | 150700 | 2506732720 | 13800 | 13810 | 13810 | 13800 | 52 |
| 255 | 20240115 | 150600 | 2506014880 | 13810 | 13810 | 13810 | 13810 | 0 |
| 256 | 20240115 | 150500 | 2506014880 | 13810 | 13800 | 13810 | 13800 | 437 |
| 257 | 20240115 | 150400 | 2499980930 | 13790 | 13800 | 13800 | 13790 | 2001 |
| 258 | 20240115 | 150300 | 2472383890 | 13810 | 13800 | 13810 | 13800 | 240 |
| 259 | 20240115 | 150200 | 2469071810 | 13790 | 13800 | 13800 | 13790 | 507 |
| 260 | 20240115 | 150100 | 2462079600 | 13800 | 13800 | 13800 | 13800 | 503 |
| 261 | 20240115 | 150000 | 2455138200 | 13800 | 13800 | 13800 | 13800 | 61 |
| 262 | 20240115 | 145900 | 2454296400 | 13800 | 13790 | 13800 | 13790 | 335 |
| 263 | 20240115 | 145800 | 2449674620 | 13800 | 13790 | 13800 | 13790 | 175 |
| 264 | 20240115 | 145700 | 2447259870 | 13800 | 13790 | 13800 | 13790 | 42 |
| 265 | 20240115 | 145600 | 2446680580 | 13800 | 13790 | 13800 | 13790 | 145 |
| 266 | 20240115 | 145500 | 2444681020 | 13790 | 13790 | 13790 | 13790 | 93 |
| 267 | 20240115 | 145400 | 2443398550 | 13800 | 13790 | 13800 | 13790 | 55 |
| 268 | 20240115 | 145300 | 2442639900 | 13790 | 13790 | 13790 | 13790 | 91 |
| 269 | 20240115 | 145200 | 2441385010 | 13790 | 13790 | 13790 | 13790 | 111 |
| 270 | 20240115 | 145100 | 2439854320 | 13790 | 13790 | 13790 | 13790 | 40 |
| 271 | 20240115 | 145000 | 2439302720 | 13780 | 13780 | 13780 | 13780 | 61 |
| 272 | 20240115 | 144900 | 2438462140 | 13780 | 13790 | 13790 | 13780 | 240 |
| 273 | 20240115 | 144800 | 2435154700 | 13790 | 13790 | 13790 | 13790 | 122 |
| 274 | 20240115 | 144700 | 2433472320 | 13800 | 13790 | 13800 | 13790 | 1000 |
| 275 | 20240115 | 144600 | 2419681320 | 13790 | 13790 | 13790 | 13790 | 165 |
| 276 | 20240115 | 144500 | 2417405970 | 13790 | 13790 | 13790 | 13790 | 431 |
| 277 | 20240115 | 144400 | 2411462480 | 13790 | 13800 | 13800 | 13790 | 224 |
| 278 | 20240115 | 144300 | 2408372370 | 13800 | 13790 | 13800 | 13790 | 2093 |
| 279 | 20240115 | 144200 | 2379509500 | 13790 | 13800 | 13800 | 13790 | 90 |
| 280 | 20240115 | 144100 | 2378268330 | 13800 | 13800 | 13800 | 13800 | 62 |
| 281 | 20240115 | 144000 | 2377412730 | 13790 | 13800 | 13800 | 13790 | 560 |
| 282 | 20240115 | 143900 | 2369684950 | 13800 | 13800 | 13800 | 13800 | 228 |
| 283 | 20240115 | 143800 | 2366538550 | 13800 | 13800 | 13800 | 13800 | 33 |
| 284 | 20240115 | 143700 | 2366083150 | 13800 | 13800 | 13800 | 13800 | 741 |
| 285 | 20240115 | 143600 | 2355857350 | 13800 | 13800 | 13800 | 13800 | 90 |
| 286 | 20240115 | 143500 | 2354615350 | 13810 | 13810 | 13810 | 13800 | 340 |
| 287 | 20240115 | 143400 | 2349920680 | 13800 | 13800 | 13810 | 13800 | 62 |
| 288 | 20240115 | 143300 | 2349065070 | 13800 | 13790 | 13800 | 13790 | 126 |
| 289 | 20240115 | 143200 | 2347327400 | 13800 | 13800 | 13800 | 13800 | 102 |
| 290 | 20240115 | 143100 | 2345919800 | 13800 | 13800 | 13800 | 13800 | 682 |
| 291 | 20240115 | 143000 | 2336508200 | 13800 | 13800 | 13800 | 13800 | 1054 |
| 292 | 20240115 | 142900 | 2321963000 | 13800 | 13800 | 13800 | 13800 | 213 |
| 293 | 20240115 | 142800 | 2319023600 | 13800 | 13800 | 13800 | 13800 | 120 |
| 294 | 20240115 | 142700 | 2317367600 | 13800 | 13810 | 13810 | 13800 | 163 |
| 295 | 20240115 | 142600 | 2315117010 | 13810 | 13800 | 13810 | 13800 | 190 |
| 296 | 20240115 | 142500 | 2312493970 | 13800 | 13810 | 13810 | 13800 | 1121 |
| 297 | 20240115 | 142400 | 2297022370 | 13810 | 13820 | 13820 | 13810 | 31 |
| 298 | 20240115 | 142300 | 2296594250 | 13810 | 13820 | 13820 | 13810 | 1275 |
| 299 | 20240115 | 142200 | 2278983300 | 13810 | 13820 | 13820 | 13810 | 124 |
| 300 | 20240115 | 142100 | 2277269840 | 13810 | 13810 | 13810 | 13810 | 867 |
| 301 | 20240115 | 142000 | 2265296570 | 13820 | 13820 | 13820 | 13810 | 635 |
| 302 | 20240115 | 141900 | 2256526210 | 13820 | 13820 | 13820 | 13810 | 195 |
| 303 | 20240115 | 141800 | 2253831620 | 13820 | 13810 | 13820 | 13810 | 85 |
| 304 | 20240115 | 141700 | 2252657760 | 13810 | 13810 | 13820 | 13810 | 133 |
| 305 | 20240115 | 141600 | 2250820710 | 13810 | 13810 | 13810 | 13810 | 32 |
| 306 | 20240115 | 141500 | 2250378790 | 13810 | 13810 | 13820 | 13810 | 1228 |
| 307 | 20240115 | 141400 | 2233418790 | 13810 | 13810 | 13820 | 13810 | 446 |
| 308 | 20240115 | 141300 | 2227259520 | 13820 | 13820 | 13820 | 13810 | 327 |
| 309 | 20240115 | 141200 | 2222740580 | 13820 | 13810 | 13820 | 13810 | 33 |
| 310 | 20240115 | 141100 | 2222284840 | 13810 | 13820 | 13820 | 13810 | 662 |
| 311 | 20240115 | 141000 | 2213136850 | 13810 | 13820 | 13830 | 13810 | 194 |
| 312 | 20240115 | 140900 | 2210455360 | 13820 | 13810 | 13820 | 13810 | 371 |
| 313 | 20240115 | 140800 | 2205328450 | 13810 | 13810 | 13820 | 13810 | 405 |
| 314 | 20240115 | 140700 | 2199731780 | 13820 | 13810 | 13820 | 13810 | 95 |
| 315 | 20240115 | 140600 | 2198419820 | 13810 | 13800 | 13810 | 13800 | 790 |
| 316 | 20240115 | 140500 | 2187510730 | 13810 | 13810 | 13810 | 13800 | 140 |
| 317 | 20240115 | 140400 | 2185577630 | 13810 | 13800 | 13810 | 13800 | 298 |
| 318 | 20240115 | 140300 | 2181464210 | 13800 | 13810 | 13810 | 13800 | 472 |
| 319 | 20240115 | 140200 | 2174946110 | 13810 | 13810 | 13810 | 13810 | 93 |
| 320 | 20240115 | 140100 | 2173661780 | 13810 | 13810 | 13820 | 13810 | 150 |
| 321 | 20240115 | 140000 | 2171590270 | 13810 | 13820 | 13820 | 13810 | 98 |
| 322 | 20240115 | 135900 | 2170236810 | 13810 | 13810 | 13820 | 13800 | 1103 |
| 323 | 20240115 | 135800 | 2155004540 | 13800 | 13810 | 13810 | 13800 | 92 |
| 324 | 20240115 | 135700 | 2153734930 | 13810 | 13810 | 13810 | 13800 | 693 |
| 325 | 20240115 | 135600 | 2144166410 | 13800 | 13790 | 13810 | 13790 | 204 |
| 326 | 20240115 | 135500 | 2141351350 | 13800 | 13800 | 13800 | 13790 | 77 |
| 327 | 20240115 | 135400 | 2140289130 | 13800 | 13800 | 13810 | 13790 | 1080 |
| 328 | 20240115 | 135300 | 2125378890 | 13800 | 13800 | 13800 | 13800 | 104 |
| 329 | 20240115 | 135200 | 2123943690 | 13800 | 13810 | 13810 | 13800 | 37 |
| 330 | 20240115 | 135100 | 2123432940 | 13800 | 13800 | 13810 | 13800 | 796 |
| 331 | 20240115 | 135000 | 2112448090 | 13800 | 13800 | 13800 | 13800 | 95 |
| 332 | 20240115 | 134900 | 2111137090 | 13800 | 13800 | 13810 | 13800 | 44 |
| 333 | 20240115 | 134800 | 2110529880 | 13800 | 13810 | 13810 | 13800 | 34 |
| 334 | 20240115 | 134700 | 2110060660 | 13800 | 13800 | 13800 | 13800 | 876 |
| 335 | 20240115 | 134600 | 2097971860 | 13800 | 13810 | 13810 | 13800 | 255 |
| 336 | 20240115 | 134500 | 2094452640 | 13800 | 13810 | 13810 | 13800 | 103 |
| 337 | 20240115 | 134400 | 2093030430 | 13810 | 13810 | 13820 | 13800 | 270 |
| 338 | 20240115 | 134300 | 2089302120 | 13800 | 13800 | 13800 | 13790 | 340 |
| 339 | 20240115 | 134200 | 2084611040 | 13800 | 13790 | 13800 | 13790 | 401 |
| 340 | 20240115 | 134100 | 2079081030 | 13790 | 13790 | 13800 | 13790 | 371 |
| 341 | 20240115 | 134000 | 2073963110 | 13790 | 13800 | 13800 | 13790 | 173 |
| 342 | 20240115 | 133900 | 2071576210 | 13790 | 13810 | 13810 | 13790 | 886 |
| 343 | 20240115 | 133800 | 2059351770 | 13810 | 13810 | 13810 | 13810 | 104 |
| 344 | 20240115 | 133700 | 2057915530 | 13810 | 13810 | 13810 | 13810 | 57 |
| 345 | 20240115 | 133600 | 2057128360 | 13810 | 13810 | 13810 | 13800 | 112 |
| 346 | 20240115 | 133500 | 2055581860 | 13810 | 13810 | 13810 | 13800 | 139 |
| 347 | 20240115 | 133400 | 2053663190 | 13810 | 13800 | 13810 | 13800 | 81 |
| 348 | 20240115 | 133300 | 2052545280 | 13800 | 13810 | 13810 | 13800 | 57 |
| 349 | 20240115 | 133200 | 2051758480 | 13810 | 13820 | 13820 | 13800 | 112 |
| 350 | 20240115 | 133100 | 2050211840 | 13820 | 13810 | 13820 | 13810 | 1205 |
| 351 | 20240115 | 133000 | 2033565870 | 13810 | 13820 | 13820 | 13800 | 341 |
| 352 | 20240115 | 132900 | 2028853880 | 13810 | 13810 | 13810 | 13800 | 2666 |
| 353 | 20240115 | 132800 | 1992056750 | 13810 | 13820 | 13820 | 13810 | 1260 |
| 354 | 20240115 | 132700 | 1974656050 | 13810 | 13820 | 13820 | 13810 | 1491 |
| 355 | 20240115 | 132600 | 1954052740 | 13830 | 13830 | 13830 | 13830 | 558 |
| 356 | 20240115 | 132500 | 1946335600 | 13840 | 13830 | 13840 | 13820 | 383 |
| 357 | 20240115 | 132400 | 1941038660 | 13830 | 13830 | 13830 | 13820 | 113 |
| 358 | 20240115 | 132300 | 1939476470 | 13840 | 13840 | 13840 | 13820 | 1081 |
| 359 | 20240115 | 132200 | 1924522260 | 13840 | 13840 | 13840 | 13830 | 313 |
| 360 | 20240115 | 132100 | 1920190880 | 13840 | 13850 | 13860 | 13830 | 859 |
| 361 | 20240115 | 132000 | 1908302090 | 13850 | 13850 | 13860 | 13850 | 643 |
| 362 | 20240115 | 131900 | 1899396440 | 13850 | 13850 | 13860 | 13850 | 176 |
| 363 | 20240115 | 131800 | 1896958780 | 13850 | 13850 | 13860 | 13850 | 99 |
| 364 | 20240115 | 131700 | 1895587210 | 13850 | 13890 | 13890 | 13850 | 3425 |
| 365 | 20240115 | 131600 | 1848096290 | 13890 | 13890 | 13890 | 13890 | 243 |
| 366 | 20240115 | 131500 | 1844721020 | 13890 | 13890 | 13890 | 13890 | 86 |
| 367 | 20240115 | 131400 | 1843526480 | 13890 | 13890 | 13900 | 13890 | 49 |
| 368 | 20240115 | 131300 | 1842845700 | 13890 | 13910 | 13910 | 13890 | 891 |
| 369 | 20240115 | 131200 | 1830457380 | 13910 | 13910 | 13910 | 13900 | 350 |
| 370 | 20240115 | 131100 | 1825589420 | 13900 | 13920 | 13920 | 13900 | 1047 |
| 371 | 20240115 | 131000 | 1811034120 | 13910 | 13910 | 13910 | 13910 | 101 |
| 372 | 20240115 | 130900 | 1809629210 | 13900 | 13900 | 13900 | 13900 | 15 |
| 373 | 20240115 | 130800 | 1809420710 | 13900 | 13890 | 13900 | 13890 | 246 |
| 374 | 20240115 | 130700 | 1806003070 | 13890 | 13890 | 13900 | 13890 | 166 |
| 375 | 20240115 | 130600 | 1803696820 | 13900 | 13900 | 13900 | 13890 | 281 |
| 376 | 20240115 | 130500 | 1799791720 | 13920 | 13910 | 13920 | 13890 | 3206 |
| 377 | 20240115 | 130400 | 1755231480 | 13910 | 13940 | 13940 | 13910 | 3255 |
| 378 | 20240115 | 130300 | 1709921060 | 13940 | 13950 | 13950 | 13940 | 6176 |
| 379 | 20240115 | 130200 | 1623786520 | 13950 | 13950 | 13950 | 13950 | 47 |
| 380 | 20240115 | 130100 | 1623130870 | 13950 | 13960 | 13960 | 13950 | 476 |
| 381 | 20240115 | 130000 | 1616488970 | 13970 | 13970 | 13970 | 13970 | 4 |
| 382 | 20240115 | 125900 | 1616433090 | 13960 | 13960 | 13970 | 13960 | 46 |
| 383 | 20240115 | 125800 | 1615790920 | 13950 | 13950 | 13960 | 13950 | 175 |
| 384 | 20240115 | 125700 | 1613349170 | 13950 | 13960 | 13960 | 13950 | 87 |
| 385 | 20240115 | 125600 | 1612135470 | 13960 | 13960 | 13960 | 13950 | 367 |
| 386 | 20240115 | 125500 | 1607012680 | 13950 | 13950 | 13950 | 13950 | 40 |
| 387 | 20240115 | 125400 | 1606454680 | 13950 | 13950 | 13950 | 13950 | 772 |
| 388 | 20240115 | 125300 | 1595685280 | 13960 | 13960 | 13960 | 13960 | 71 |
| 389 | 20240115 | 125200 | 1594694120 | 13960 | 13970 | 13970 | 13960 | 33 |
| 390 | 20240115 | 125100 | 1594233410 | 13960 | 13960 | 13960 | 13960 | 83 |
| 391 | 20240115 | 125000 | 1593074730 | 13950 | 13950 | 13960 | 13950 | 228 |
| 392 | 20240115 | 124900 | 1589892660 | 13960 | 13960 | 13960 | 13950 | 126 |
| 393 | 20240115 | 124800 | 1588134190 | 13960 | 13960 | 13970 | 13960 | 343 |
| 394 | 20240115 | 124700 | 1583345840 | 13960 | 13960 | 13970 | 13960 | 1343 |
| 395 | 20240115 | 124600 | 1564597410 | 13960 | 13970 | 13970 | 13960 | 1485 |
| 396 | 20240115 | 124500 | 1543866730 | 13970 | 13980 | 13980 | 13970 | 49 |
| 397 | 20240115 | 124400 | 1543182040 | 13970 | 13970 | 13970 | 13970 | 102 |
| 398 | 20240115 | 124300 | 1541757100 | 13970 | 13970 | 13970 | 13970 | 36 |
| 399 | 20240115 | 124200 | 1541254180 | 13970 | 13970 | 13970 | 13960 | 144 |
| 400 | 20240115 | 124100 | 1539243690 | 13970 | 13960 | 13970 | 13960 | 35 |
| 401 | 20240115 | 124000 | 1538754830 | 13960 | 13960 | 13960 | 13960 | 1081 |
| 402 | 20240115 | 123900 | 1523664070 | 13960 | 13980 | 13980 | 13960 | 1371 |
| 403 | 20240115 | 123800 | 1504509670 | 13990 | 13980 | 13990 | 13980 | 149 |
| 404 | 20240115 | 123700 | 1502426230 | 13980 | 13980 | 13980 | 13980 | 153 |
| 405 | 20240115 | 123600 | 1500287290 | 13980 | 13970 | 13980 | 13970 | 37 |
| 406 | 20240115 | 123500 | 1499770290 | 13970 | 13980 | 13980 | 13970 | 82 |
| 407 | 20240115 | 123400 | 1498624250 | 13980 | 13970 | 13980 | 13970 | 126 |
| 408 | 20240115 | 123300 | 1496864020 | 13970 | 13980 | 13980 | 13970 | 96 |
| 409 | 20240115 | 123200 | 1495522480 | 13980 | 13980 | 13980 | 13960 | 100 |
| 410 | 20240115 | 123100 | 1494125720 | 13980 | 13970 | 13980 | 13960 | 1568 |
| 411 | 20240115 | 123000 | 1472221390 | 13970 | 13970 | 13980 | 13970 | 273 |
| 412 | 20240115 | 122900 | 1468407550 | 13980 | 13970 | 13980 | 13970 | 21 |
| 413 | 20240115 | 122800 | 1468114060 | 13970 | 13970 | 13970 | 13970 | 847 |
| 414 | 20240115 | 122700 | 1456281470 | 13970 | 13960 | 13970 | 13960 | 185 |
| 415 | 20240115 | 122600 | 1453698460 | 13960 | 13970 | 13970 | 13960 | 105 |
| 416 | 20240115 | 122500 | 1452232120 | 13960 | 13970 | 13970 | 13960 | 1314 |
| 417 | 20240115 | 122400 | 1433888390 | 13970 | 13970 | 13970 | 13970 | 594 |
| 418 | 20240115 | 122300 | 1425590210 | 13970 | 13980 | 13980 | 13970 | 166 |
| 419 | 20240115 | 122200 | 1423271180 | 13970 | 13970 | 13970 | 13970 | 62 |
| 420 | 20240115 | 122100 | 1422405040 | 13970 | 13980 | 13980 | 13970 | 22 |
| 421 | 20240115 | 122000 | 1422097690 | 13980 | 13970 | 13980 | 13970 | 109 |
| 422 | 20240115 | 121900 | 1420574890 | 13970 | 13970 | 13980 | 13970 | 106 |
| 423 | 20240115 | 121800 | 1419093830 | 13970 | 13970 | 13970 | 13970 | 99 |
| 424 | 20240115 | 121700 | 1417710800 | 13980 | 13980 | 13980 | 13980 | 26 |
| 425 | 20240115 | 121600 | 1417347320 | 13970 | 13970 | 13980 | 13970 | 181 |
| 426 | 20240115 | 121500 | 1414818240 | 13980 | 13970 | 13980 | 13970 | 92 |
| 427 | 20240115 | 121400 | 1413532990 | 13980 | 13980 | 13980 | 13970 | 291 |
| 428 | 20240115 | 121300 | 1409465030 | 13980 | 13980 | 13980 | 13980 | 371 |
| 429 | 20240115 | 121200 | 1404278450 | 13990 | 13980 | 13990 | 13980 | 21 |
| 430 | 20240115 | 121100 | 1403984850 | 13980 | 13990 | 13990 | 13980 | 152 |
| 431 | 20240115 | 121000 | 1401859880 | 13990 | 13990 | 13990 | 13990 | 555 |
| 432 | 20240115 | 120900 | 1394095430 | 14000 | 14000 | 14000 | 13990 | 154 |
| 433 | 20240115 | 120800 | 1391939640 | 14000 | 13990 | 14000 | 13990 | 190 |
| 434 | 20240115 | 120700 | 1389280550 | 13990 | 14000 | 14000 | 13990 | 133 |
| 435 | 20240115 | 120600 | 1387418940 | 14000 | 14000 | 14000 | 13990 | 123 |
| 436 | 20240115 | 120500 | 1385697910 | 14000 | 14000 | 14000 | 14000 | 2 |
| 437 | 20240115 | 120400 | 1385669910 | 14000 | 14000 | 14000 | 13990 | 215 |
| 438 | 20240115 | 120300 | 1382661040 | 13990 | 13990 | 13990 | 13990 | 46 |
| 439 | 20240115 | 120200 | 1382017500 | 13990 | 13990 | 14000 | 13990 | 97 |
| 440 | 20240115 | 120100 | 1380660440 | 13990 | 14000 | 14000 | 13990 | 28 |
| 441 | 20240115 | 120000 | 1380268600 | 13990 | 13990 | 14000 | 13990 | 101 |
| 442 | 20240115 | 115900 | 1378855500 | 13990 | 13990 | 13990 | 13990 | 139 |
| 443 | 20240115 | 115800 | 1376910890 | 14000 | 14000 | 14000 | 14000 | 51 |
| 444 | 20240115 | 115700 | 1376196890 | 14000 | 14000 | 14000 | 13990 | 293 |
| 445 | 20240115 | 115600 | 1372095470 | 14000 | 13990 | 14000 | 13990 | 123 |
| 446 | 20240115 | 115500 | 1370374390 | 14000 | 14010 | 14010 | 14000 | 120 |
| 447 | 20240115 | 115400 | 1368694000 | 14020 | 14030 | 14030 | 14020 | 39 |
| 448 | 20240115 | 115300 | 1368147060 | 14040 | 13980 | 14040 | 13980 | 71 |
| 449 | 20240115 | 115200 | 1367153530 | 13980 | 13980 | 13980 | 13970 | 204 |
| 450 | 20240115 | 115100 | 1364302150 | 13970 | 13970 | 13970 | 13970 | 43 |
| 451 | 20240115 | 115000 | 1363701440 | 13970 | 13970 | 13980 | 13970 | 127 |
| 452 | 20240115 | 114900 | 1361927080 | 13970 | 13960 | 13970 | 13960 | 67 |
| 453 | 20240115 | 114800 | 1360991190 | 13960 | 13970 | 13970 | 13960 | 198 |
| 454 | 20240115 | 114700 | 1358226800 | 13980 | 13970 | 13980 | 13950 | 1725 |
| 455 | 20240115 | 114600 | 1334150790 | 13980 | 13980 | 13980 | 13980 | 9 |
| 456 | 20240115 | 114500 | 1334024970 | 13980 | 13970 | 13990 | 13970 | 391 |
| 457 | 20240115 | 114400 | 1328562070 | 13970 | 13980 | 13980 | 13970 | 131 |
| 458 | 20240115 | 114300 | 1326731600 | 13980 | 13970 | 13980 | 13970 | 60 |
| 459 | 20240115 | 114200 | 1325892960 | 13970 | 13980 | 13980 | 13970 | 71 |
| 460 | 20240115 | 114100 | 1324900700 | 13980 | 13990 | 13990 | 13980 | 108 |
| 461 | 20240115 | 114000 | 1323390580 | 13990 | 14000 | 14000 | 13990 | 54 |
| 462 | 20240115 | 113900 | 1322635100 | 14000 | 13980 | 14000 | 13980 | 177 |
| 463 | 20240115 | 113800 | 1320159770 | 13980 | 13980 | 13980 | 13980 | 89 |
| 464 | 20240115 | 113700 | 1318915550 | 13980 | 13970 | 13980 | 13970 | 145 |
| 465 | 20240115 | 113600 | 1316889260 | 13970 | 13970 | 13970 | 13970 | 22 |
| 466 | 20240115 | 113500 | 1316581920 | 13980 | 13980 | 13980 | 13970 | 125 |
| 467 | 20240115 | 113400 | 1314835000 | 13980 | 13980 | 14000 | 13980 | 897 |
| 468 | 20240115 | 113300 | 1302294860 | 13970 | 13960 | 13970 | 13960 | 285 |
| 469 | 20240115 | 113200 | 1298315630 | 13980 | 13960 | 13980 | 13960 | 152 |
| 470 | 20240115 | 113100 | 1296192060 | 13960 | 13960 | 13960 | 13960 | 123 |
| 471 | 20240115 | 113000 | 1294474980 | 13960 | 13960 | 13960 | 13960 | 53 |
| 472 | 20240115 | 112900 | 1293735100 | 13960 | 13960 | 13970 | 13960 | 95 |
| 473 | 20240115 | 112800 | 1292408760 | 13960 | 13960 | 13960 | 13960 | 251 |
| 474 | 20240115 | 112700 | 1288904800 | 13960 | 13960 | 13970 | 13960 | 129 |
| 475 | 20240115 | 112600 | 1287103460 | 13960 | 13960 | 13970 | 13960 | 136 |
| 476 | 20240115 | 112500 | 1285204800 | 13960 | 13960 | 13960 | 13960 | 93 |
| 477 | 20240115 | 112400 | 1283906520 | 13970 | 13970 | 13970 | 13960 | 226 |
| 478 | 20240115 | 112300 | 1280750150 | 13960 | 13960 | 13970 | 13960 | 128 |
| 479 | 20240115 | 112200 | 1278962770 | 13960 | 13960 | 13970 | 13960 | 210 |
| 480 | 20240115 | 112100 | 1276030670 | 13960 | 13960 | 13960 | 13960 | 84 |
| 481 | 20240115 | 112000 | 1274858030 | 13950 | 13950 | 13960 | 13950 | 849 |
| 482 | 20240115 | 111900 | 1263009480 | 13950 | 13960 | 13960 | 13950 | 250 |
| 483 | 20240115 | 111800 | 1259521520 | 13960 | 13970 | 13980 | 13960 | 765 |
| 484 | 20240115 | 111700 | 1248841080 | 13970 | 13970 | 13970 | 13960 | 613 |
| 485 | 20240115 | 111600 | 1240283170 | 13970 | 13970 | 13970 | 13960 | 233 |
| 486 | 20240115 | 111500 | 1237029100 | 13970 | 13970 | 13980 | 13960 | 349 |
| 487 | 20240115 | 111400 | 1232153970 | 13970 | 13980 | 14000 | 13970 | 501 |
| 488 | 20240115 | 111300 | 1225150360 | 13990 | 13980 | 13990 | 13980 | 471 |
| 489 | 20240115 | 111200 | 1218565560 | 13980 | 13990 | 13990 | 13980 | 432 |
| 490 | 20240115 | 111100 | 1212523700 | 13990 | 13990 | 14000 | 13990 | 1062 |
| 491 | 20240115 | 111000 | 1197666300 | 14000 | 14000 | 14000 | 13990 | 77 |
| 492 | 20240115 | 110900 | 1196588990 | 14000 | 13990 | 14000 | 13990 | 125 |
| 493 | 20240115 | 110800 | 1194839240 | 14000 | 14000 | 14000 | 14000 | 1 |
| 494 | 20240115 | 110700 | 1194825240 | 13990 | 13980 | 13990 | 13980 | 134 |
| 495 | 20240115 | 110600 | 1192951320 | 13990 | 14000 | 14010 | 13980 | 1667 |
| 496 | 20240115 | 110500 | 1169628110 | 14000 | 14010 | 14010 | 14000 | 35 |
| 497 | 20240115 | 110400 | 1169137970 | 14010 | 14000 | 14010 | 13990 | 172 |
| 498 | 20240115 | 110300 | 1166730520 | 14000 | 13990 | 14000 | 13990 | 94 |
| 499 | 20240115 | 110200 | 1165414530 | 14040 | 14040 | 14040 | 14040 | 1 |
| 500 | 20240115 | 110100 | 1165400490 | 14020 | 13980 | 14020 | 13970 | 3266 |
| 501 | 20240115 | 110000 | 1119714690 | 13970 | 13980 | 13980 | 13970 | 3162 |
| 502 | 20240115 | 105900 | 1075539460 | 13980 | 13960 | 13980 | 13960 | 1014 |
| 503 | 20240115 | 105800 | 1061375280 | 13960 | 13970 | 13970 | 13960 | 548 |
| 504 | 20240115 | 105700 | 1053724980 | 13960 | 13980 | 13980 | 13960 | 179 |
| 505 | 20240115 | 105600 | 1051225760 | 13960 | 13980 | 13980 | 13960 | 455 |
| 506 | 20240115 | 105500 | 1044868710 | 13980 | 13970 | 13980 | 13960 | 1077 |
| 507 | 20240115 | 105400 | 1029830110 | 13980 | 13990 | 14000 | 13980 | 481 |
| 508 | 20240115 | 105300 | 1023104230 | 13990 | 14000 | 14000 | 13990 | 117 |
| 509 | 20240115 | 105200 | 1021467390 | 14000 | 14010 | 14010 | 14000 | 2275 |
| 510 | 20240115 | 105100 | 989616470 | 14010 | 14000 | 14010 | 14000 | 668 |
| 511 | 20240115 | 105000 | 980263880 | 14000 | 14000 | 14010 | 14000 | 1198 |
| 512 | 20240115 | 104900 | 963489220 | 14000 | 14010 | 14020 | 14000 | 1313 |
| 513 | 20240115 | 104800 | 945100270 | 14010 | 14030 | 14030 | 14010 | 1567 |
| 514 | 20240115 | 104700 | 923134010 | 14030 | 14030 | 14040 | 14030 | 111 |
| 515 | 20240115 | 104600 | 921576600 | 14040 | 14050 | 14050 | 14040 | 973 |
| 516 | 20240115 | 104500 | 907913360 | 14050 | 14060 | 14060 | 14040 | 838 |
| 517 | 20240115 | 104400 | 896140120 | 14060 | 14060 | 14060 | 14060 | 144 |
| 518 | 20240115 | 104300 | 894115480 | 14060 | 14070 | 14080 | 14050 | 1335 |
| 519 | 20240115 | 104200 | 875338460 | 14070 | 14070 | 14080 | 14070 | 353 |
| 520 | 20240115 | 104100 | 870371150 | 14070 | 14080 | 14080 | 14070 | 51 |
| 521 | 20240115 | 104000 | 869653500 | 14080 | 14090 | 14090 | 14070 | 169 |
| 522 | 20240115 | 103900 | 867274180 | 14090 | 14080 | 14090 | 14080 | 194 |
| 523 | 20240115 | 103800 | 864542650 | 14090 | 14080 | 14090 | 14080 | 420 |
| 524 | 20240115 | 103700 | 858629010 | 14090 | 14080 | 14090 | 14080 | 111 |
| 525 | 20240115 | 103600 | 857065740 | 14080 | 14080 | 14080 | 14080 | 166 |
| 526 | 20240115 | 103500 | 854728460 | 14080 | 14110 | 14110 | 14080 | 4763 |
| 527 | 20240115 | 103400 | 787594290 | 14110 | 14110 | 14110 | 14110 | 2827 |
| 528 | 20240115 | 103300 | 747705320 | 14110 | 14110 | 14110 | 14110 | 5132 |
| 529 | 20240115 | 103200 | 675292800 | 14130 | 14120 | 14130 | 14110 | 2142 |
| 530 | 20240115 | 103100 | 645065860 | 14130 | 14130 | 14130 | 14130 | 288 |
| 531 | 20240115 | 103000 | 640996420 | 14120 | 14120 | 14120 | 14120 | 72 |
| 532 | 20240115 | 102900 | 639979780 | 14120 | 14130 | 14130 | 14120 | 118 |
| 533 | 20240115 | 102800 | 638313570 | 14120 | 14130 | 14130 | 14120 | 355 |
| 534 | 20240115 | 102700 | 633300910 | 14130 | 14130 | 14130 | 14120 | 473 |
| 535 | 20240115 | 102600 | 626620420 | 14130 | 14130 | 14130 | 14130 | 81 |
| 536 | 20240115 | 102500 | 625475890 | 14130 | 14150 | 14150 | 14130 | 9070 |
| 537 | 20240115 | 102400 | 497148200 | 14150 | 14150 | 14150 | 14150 | 1035 |
| 538 | 20240115 | 102300 | 482502950 | 14160 | 14150 | 14160 | 14150 | 126 |
| 539 | 20240115 | 102200 | 480719100 | 14150 | 14160 | 14160 | 14150 | 31 |
| 540 | 20240115 | 102100 | 480280360 | 14150 | 14160 | 14160 | 14150 | 176 |
| 541 | 20240115 | 102000 | 477789510 | 14170 | 14150 | 14170 | 14150 | 843 |
| 542 | 20240115 | 101900 | 465860990 | 14150 | 14160 | 14160 | 14150 | 1152 |
| 543 | 20240115 | 101800 | 449558190 | 14160 | 14170 | 14170 | 14160 | 2469 |
| 544 | 20240115 | 101700 | 414597140 | 14160 | 14170 | 14170 | 14160 | 134 |
| 545 | 20240115 | 101600 | 412698570 | 14170 | 14170 | 14170 | 14170 | 89 |
| 546 | 20240115 | 101500 | 411437440 | 14170 | 14180 | 14180 | 14170 | 62 |
| 547 | 20240115 | 101400 | 410558780 | 14180 | 14180 | 14180 | 14170 | 1644 |
| 548 | 20240115 | 101300 | 387263250 | 14180 | 14190 | 14190 | 14180 | 847 |
| 549 | 20240115 | 101200 | 375252470 | 14180 | 14190 | 14190 | 14180 | 162 |
| 550 | 20240115 | 101100 | 372955160 | 14180 | 14190 | 14190 | 14180 | 66 |
| 551 | 20240115 | 101000 | 372019250 | 14180 | 14180 | 14200 | 14180 | 193 |
| 552 | 20240115 | 100900 | 369282070 | 14180 | 14180 | 14190 | 14180 | 102 |
| 553 | 20240115 | 100800 | 367835610 | 14180 | 14190 | 14190 | 14180 | 125 |
| 554 | 20240115 | 100700 | 366062790 | 14190 | 14190 | 14200 | 14190 | 293 |
| 555 | 20240115 | 100600 | 361903920 | 14200 | 14190 | 14200 | 14190 | 48 |
| 556 | 20240115 | 100500 | 361222790 | 14180 | 14180 | 14180 | 14180 | 90 |
| 557 | 20240115 | 100400 | 359946590 | 14180 | 14170 | 14180 | 14170 | 113 |
| 558 | 20240115 | 100300 | 358345250 | 14170 | 14180 | 14180 | 14170 | 29 |
| 559 | 20240115 | 100200 | 357934250 | 14180 | 14170 | 14180 | 14170 | 146 |
| 560 | 20240115 | 100100 | 355864840 | 14180 | 14180 | 14190 | 14180 | 155 |
| 561 | 20240115 | 100000 | 353666920 | 14180 | 14170 | 14180 | 14170 | 213 |
| 562 | 20240115 | 095900 | 350647730 | 14170 | 14170 | 14170 | 14170 | 27 |
| 563 | 20240115 | 095800 | 350265140 | 14170 | 14170 | 14190 | 14170 | 91 |
| 564 | 20240115 | 095700 | 348975600 | 14180 | 14190 | 14190 | 14170 | 601 |
| 565 | 20240115 | 095600 | 340457510 | 14200 | 14200 | 14200 | 14200 | 0 |
| 566 | 20240115 | 095500 | 340457510 | 14200 | 14190 | 14200 | 14160 | 766 |
| 567 | 20240115 | 095400 | 329600780 | 14180 | 14200 | 14200 | 14180 | 429 |
| 568 | 20240115 | 095300 | 323513780 | 14200 | 14210 | 14210 | 14200 | 64 |
| 569 | 20240115 | 095200 | 322604970 | 14200 | 14200 | 14200 | 14200 | 117 |
| 570 | 20240115 | 095100 | 320943570 | 14200 | 14200 | 14210 | 14200 | 38 |
| 571 | 20240115 | 095000 | 320403900 | 14200 | 14210 | 14210 | 14200 | 134 |
| 572 | 20240115 | 094900 | 318500290 | 14210 | 14180 | 14210 | 14180 | 399 |
| 573 | 20240115 | 094800 | 312838940 | 14180 | 14190 | 14190 | 14170 | 1126 |
| 574 | 20240115 | 094700 | 296881780 | 14190 | 14190 | 14190 | 14180 | 141 |
| 575 | 20240115 | 094600 | 294881040 | 14190 | 14190 | 14190 | 14180 | 124 |
| 576 | 20240115 | 094500 | 293122520 | 14190 | 14180 | 14190 | 14180 | 49 |
| 577 | 20240115 | 094400 | 292427650 | 14190 | 14190 | 14190 | 14180 | 284 |
| 578 | 20240115 | 094300 | 288400440 | 14190 | 14220 | 14220 | 14190 | 158 |
| 579 | 20240115 | 094200 | 286157660 | 14230 | 14200 | 14230 | 14200 | 24 |
| 580 | 20240115 | 094100 | 285816800 | 14190 | 14200 | 14200 | 14190 | 404 |
| 581 | 20240115 | 094000 | 280083540 | 14200 | 14210 | 14210 | 14200 | 366 |
| 582 | 20240115 | 093900 | 274885340 | 14220 | 14230 | 14230 | 14220 | 134 |
| 583 | 20240115 | 093800 | 272979850 | 14220 | 14220 | 14220 | 14210 | 135 |
| 584 | 20240115 | 093700 | 271060370 | 14220 | 14210 | 14220 | 14210 | 21 |
| 585 | 20240115 | 093600 | 270761940 | 14210 | 14220 | 14220 | 14210 | 77 |
| 586 | 20240115 | 093500 | 269667750 | 14230 | 14240 | 14240 | 14200 | 2004 |
| 587 | 20240115 | 093400 | 241174920 | 14230 | 14230 | 14250 | 14230 | 48 |
| 588 | 20240115 | 093300 | 240491780 | 14220 | 14220 | 14220 | 14220 | 105 |
| 589 | 20240115 | 093200 | 238998680 | 14220 | 14220 | 14220 | 14210 | 103 |
| 590 | 20240115 | 093100 | 237534240 | 14200 | 14270 | 14270 | 14200 | 1402 |
| 591 | 20240115 | 093000 | 217609970 | 14240 | 14240 | 14240 | 14240 | 97 |
| 592 | 20240115 | 092900 | 216228690 | 14240 | 14230 | 14250 | 14230 | 122 |
| 593 | 20240115 | 092800 | 214492570 | 14230 | 14230 | 14230 | 14230 | 21 |
| 594 | 20240115 | 092700 | 214193740 | 14230 | 14240 | 14290 | 14230 | 1072 |
| 595 | 20240115 | 092600 | 198930120 | 14240 | 14250 | 14250 | 14240 | 741 |
| 596 | 20240115 | 092500 | 188373600 | 14250 | 14250 | 14250 | 14250 | 10 |
| 597 | 20240115 | 092400 | 188231100 | 14250 | 14260 | 14260 | 14250 | 957 |
| 598 | 20240115 | 092300 | 174589490 | 14270 | 14270 | 14270 | 14270 | 105 |
| 599 | 20240115 | 092200 | 173091140 | 14270 | 14270 | 14280 | 14250 | 242 |
| 600 | 20240115 | 092100 | 169640170 | 14270 | 14270 | 14270 | 14270 | 4 |
| 601 | 20240115 | 092000 | 169583090 | 14280 | 14280 | 14280 | 14260 | 420 |
| 602 | 20240115 | 091900 | 163589350 | 14280 | 14290 | 14300 | 14280 | 415 |
| 603 | 20240115 | 091800 | 157658430 | 14300 | 14300 | 14310 | 14300 | 63 |
| 604 | 20240115 | 091700 | 156757520 | 14300 | 14310 | 14310 | 14290 | 49 |
| 605 | 20240115 | 091600 | 156057030 | 14290 | 14290 | 14310 | 14290 | 200 |
| 606 | 20240115 | 091500 | 153197340 | 14290 | 14310 | 14310 | 14290 | 257 |
| 607 | 20240115 | 091400 | 149523290 | 14290 | 14310 | 14320 | 14290 | 650 |
| 608 | 20240115 | 091300 | 140220730 | 14310 | 14290 | 14320 | 14290 | 106 |
| 609 | 20240115 | 091200 | 138703880 | 14290 | 14280 | 14290 | 14280 | 36 |
| 610 | 20240115 | 091100 | 138189460 | 14290 | 14290 | 14290 | 14290 | 1 |
| 611 | 20240115 | 091000 | 138175170 | 14290 | 14190 | 14290 | 14190 | 112 |
| 612 | 20240115 | 090900 | 136582490 | 14150 | 14190 | 14240 | 14150 | 2729 |
| 613 | 20240115 | 090800 | 97828850 | 14150 | 14180 | 14190 | 14150 | 193 |
| 614 | 20240115 | 090700 | 95092880 | 14180 | 14150 | 14180 | 14150 | 177 |
| 615 | 20240115 | 090600 | 92586220 | 14140 | 14100 | 14140 | 14100 | 2344 |
| 616 | 20240115 | 090500 | 59469130 | 14100 | 14110 | 14110 | 14100 | 823 |
| 617 | 20240115 | 090400 | 47862500 | 14110 | 14140 | 14140 | 14110 | 892 |
| 618 | 20240115 | 090300 | 35270610 | 14140 | 14130 | 14140 | 14130 | 405 |
| 619 | 20240115 | 090200 | 29544010 | 14130 | 14180 | 14180 | 14120 | 1025 |
| 620 | 20240115 | 090100 | 15053700 | 14180 | 14190 | 14190 | 14150 | 160 |
| 621 | 20240115 | 090000 | 12783770 | 14190 | 14140 | 14200 | 14140 | 803 |