31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 184700 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 4743 |
| 3 | 20240109 | 184600 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 4 | 20240109 | 184500 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 5 | 20240109 | 184400 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 6 | 20240109 | 184300 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 7 | 20240109 | 184200 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 8 | 20240109 | 184100 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 9 | 20240109 | 184000 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 10 | 20240109 | 183900 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 11 | 20240109 | 183800 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 12 | 20240109 | 183700 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 13 | 20240109 | 183600 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 14 | 20240109 | 183500 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 15 | 20240109 | 183400 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 16 | 20240109 | 183300 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 17 | 20240109 | 183200 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 18 | 20240109 | 183100 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 19 | 20240109 | 183000 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 20 | 20240109 | 182900 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 21 | 20240109 | 182800 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 22 | 20240109 | 182700 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 23 | 20240109 | 182600 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 24 | 20240109 | 182500 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 25 | 20240109 | 182400 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 26 | 20240109 | 182300 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 27 | 20240109 | 182200 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 28 | 20240109 | 182100 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 29 | 20240109 | 182000 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 30 | 20240109 | 181900 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 31 | 20240109 | 181800 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 32 | 20240109 | 181700 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 4743 |
| 33 | 20240109 | 181600 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 34 | 20240109 | 181500 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 35 | 20240109 | 181400 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 36 | 20240109 | 181300 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 37 | 20240109 | 181200 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 38 | 20240109 | 181100 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 39 | 20240109 | 181000 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 40 | 20240109 | 180900 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 41 | 20240109 | 180800 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 42 | 20240109 | 180700 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 43 | 20240109 | 180600 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 44 | 20240109 | 180500 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 45 | 20240109 | 180400 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 46 | 20240109 | 180300 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 47 | 20240109 | 180200 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 48 | 20240109 | 180100 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 49 | 20240109 | 180000 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 50 | 20240109 | 175900 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 51 | 20240109 | 175800 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 52 | 20240109 | 175700 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 53 | 20240109 | 175600 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 54 | 20240109 | 175500 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 55 | 20240109 | 175400 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 56 | 20240109 | 175300 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 57 | 20240109 | 175200 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 58 | 20240109 | 175100 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 59 | 20240109 | 175000 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 60 | 20240109 | 174900 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 61 | 20240109 | 174800 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 62 | 20240109 | 174700 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 4743 |
| 63 | 20240109 | 174600 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 64 | 20240109 | 174500 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 65 | 20240109 | 174400 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 66 | 20240109 | 174300 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 67 | 20240109 | 174200 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 68 | 20240109 | 174100 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 69 | 20240109 | 174000 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 70 | 20240109 | 173900 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 71 | 20240109 | 173800 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 72 | 20240109 | 173700 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 73 | 20240109 | 173600 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 74 | 20240109 | 173500 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 75 | 20240109 | 173400 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 76 | 20240109 | 173300 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 77 | 20240109 | 173200 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 78 | 20240109 | 173100 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 79 | 20240109 | 173000 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 80 | 20240109 | 172900 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 81 | 20240109 | 172800 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 82 | 20240109 | 172700 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 83 | 20240109 | 172600 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 84 | 20240109 | 172500 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 85 | 20240109 | 172400 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 86 | 20240109 | 172300 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 87 | 20240109 | 172200 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 88 | 20240109 | 172100 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 89 | 20240109 | 172000 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 90 | 20240109 | 171900 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 91 | 20240109 | 171800 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 92 | 20240109 | 171700 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 4743 |
| 93 | 20240109 | 171600 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 94 | 20240109 | 171500 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 95 | 20240109 | 171400 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 96 | 20240109 | 171300 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 97 | 20240109 | 171200 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 98 | 20240109 | 171100 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 99 | 20240109 | 171000 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 100 | 20240109 | 170900 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 101 | 20240109 | 170800 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 102 | 20240109 | 170700 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 103 | 20240109 | 170600 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 104 | 20240109 | 170500 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 105 | 20240109 | 170400 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 106 | 20240109 | 170300 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 107 | 20240109 | 170200 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 108 | 20240109 | 170100 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 109 | 20240109 | 170000 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 110 | 20240109 | 165900 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 111 | 20240109 | 165800 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 112 | 20240109 | 165700 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 113 | 20240109 | 165600 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 114 | 20240109 | 165500 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 115 | 20240109 | 165400 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 116 | 20240109 | 165300 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 117 | 20240109 | 165200 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 118 | 20240109 | 165100 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 119 | 20240109 | 165000 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 120 | 20240109 | 164900 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 121 | 20240109 | 164800 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 122 | 20240109 | 164700 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 4743 |
| 123 | 20240109 | 164600 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 124 | 20240109 | 164500 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 125 | 20240109 | 164400 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 126 | 20240109 | 164300 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 127 | 20240109 | 164200 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 128 | 20240109 | 164100 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 129 | 20240109 | 164000 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 130 | 20240109 | 163900 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 131 | 20240109 | 163800 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 132 | 20240109 | 163700 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 133 | 20240109 | 163600 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 134 | 20240109 | 163500 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 135 | 20240109 | 163400 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 136 | 20240109 | 163300 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 137 | 20240109 | 163200 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 138 | 20240109 | 163100 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 139 | 20240109 | 163000 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 140 | 20240109 | 162900 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 141 | 20240109 | 162800 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 142 | 20240109 | 162700 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 143 | 20240109 | 162600 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 144 | 20240109 | 162500 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 145 | 20240109 | 162400 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 146 | 20240109 | 162300 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 147 | 20240109 | 162200 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 148 | 20240109 | 162100 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 149 | 20240109 | 162000 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 150 | 20240109 | 161900 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 151 | 20240109 | 161800 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 152 | 20240109 | 161700 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 4743 |
| 153 | 20240109 | 161600 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 154 | 20240109 | 161500 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 155 | 20240109 | 161400 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 156 | 20240109 | 161300 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 157 | 20240109 | 161200 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 158 | 20240109 | 161100 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 159 | 20240109 | 161000 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 160 | 20240109 | 160900 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 161 | 20240109 | 160800 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 162 | 20240109 | 160700 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 163 | 20240109 | 160600 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 164 | 20240109 | 160500 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 165 | 20240109 | 160400 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 166 | 20240109 | 160300 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 167 | 20240109 | 160200 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 168 | 20240109 | 160100 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 169 | 20240109 | 160000 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 170 | 20240109 | 155900 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 171 | 20240109 | 155800 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 172 | 20240109 | 155700 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 173 | 20240109 | 155600 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 174 | 20240109 | 155500 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 175 | 20240109 | 155400 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 176 | 20240109 | 155300 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 177 | 20240109 | 155200 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 178 | 20240109 | 155100 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 179 | 20240109 | 155000 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 180 | 20240109 | 154900 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 181 | 20240109 | 154800 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 182 | 20240109 | 154700 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 4743 |
| 183 | 20240109 | 154600 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 184 | 20240109 | 154500 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 185 | 20240109 | 154400 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 186 | 20240109 | 154300 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 187 | 20240109 | 154200 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 188 | 20240109 | 154100 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 189 | 20240109 | 154000 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 190 | 20240109 | 153900 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 191 | 20240109 | 153800 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 192 | 20240109 | 153700 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 193 | 20240109 | 153600 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 194 | 20240109 | 153500 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 195 | 20240109 | 153400 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 196 | 20240109 | 153300 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 197 | 20240109 | 153200 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 198 | 20240109 | 153100 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 0 |
| 199 | 20240109 | 153000 | 3636681570 | 13820 | 13820 | 13820 | 13820 | 4743 |
| 200 | 20240109 | 152900 | 3571133310 | 13810 | 13810 | 13810 | 13810 | 0 |
| 201 | 20240109 | 152800 | 3571133310 | 13810 | 13810 | 13810 | 13810 | 0 |
| 202 | 20240109 | 152700 | 3571133310 | 13810 | 13810 | 13810 | 13810 | 0 |
| 203 | 20240109 | 152600 | 3571133310 | 13810 | 13810 | 13810 | 13810 | 0 |
| 204 | 20240109 | 152500 | 3571133310 | 13810 | 13810 | 13810 | 13810 | 0 |
| 205 | 20240109 | 152400 | 3571133310 | 13810 | 13810 | 13810 | 13810 | 0 |
| 206 | 20240109 | 152300 | 3571133310 | 13810 | 13810 | 13810 | 13810 | 0 |
| 207 | 20240109 | 152200 | 3571133310 | 13810 | 13810 | 13810 | 13810 | 0 |
| 208 | 20240109 | 152100 | 3571133310 | 13810 | 13810 | 13810 | 13810 | 0 |
| 209 | 20240109 | 152000 | 3571133310 | 13810 | 13810 | 13810 | 13810 | 0 |
| 210 | 20240109 | 151900 | 3571133310 | 13810 | 13800 | 13810 | 13800 | 509 |
| 211 | 20240109 | 151800 | 3564105250 | 13800 | 13810 | 13810 | 13800 | 762 |
| 212 | 20240109 | 151700 | 3553588330 | 13810 | 13810 | 13810 | 13810 | 330 |
| 213 | 20240109 | 151600 | 3549031030 | 13800 | 13810 | 13810 | 13800 | 288 |
| 214 | 20240109 | 151500 | 3545053850 | 13810 | 13810 | 13810 | 13800 | 681 |
| 215 | 20240109 | 151400 | 3535652830 | 13810 | 13810 | 13810 | 13810 | 134 |
| 216 | 20240109 | 151300 | 3533802290 | 13810 | 13800 | 13810 | 13800 | 658 |
| 217 | 20240109 | 151200 | 3524721670 | 13800 | 13810 | 13810 | 13800 | 557 |
| 218 | 20240109 | 151100 | 3517029950 | 13800 | 13810 | 13810 | 13800 | 295 |
| 219 | 20240109 | 151000 | 3512958810 | 13800 | 13800 | 13810 | 13800 | 160 |
| 220 | 20240109 | 150900 | 3510750790 | 13810 | 13800 | 13810 | 13800 | 543 |
| 221 | 20240109 | 150800 | 3503256990 | 13800 | 13790 | 13800 | 13790 | 267 |
| 222 | 20240109 | 150700 | 3499572430 | 13800 | 13790 | 13800 | 13790 | 3192 |
| 223 | 20240109 | 150600 | 3455553490 | 13800 | 13800 | 13800 | 13790 | 98 |
| 224 | 20240109 | 150500 | 3454201200 | 13800 | 13800 | 13800 | 13800 | 76 |
| 225 | 20240109 | 150400 | 3453152400 | 13790 | 13800 | 13800 | 13790 | 141 |
| 226 | 20240109 | 150300 | 3451207650 | 13800 | 13800 | 13800 | 13790 | 693 |
| 227 | 20240109 | 150200 | 3441649250 | 13800 | 13800 | 13800 | 13800 | 253 |
| 228 | 20240109 | 150100 | 3438157850 | 13800 | 13800 | 13800 | 13790 | 450 |
| 229 | 20240109 | 150000 | 3431947860 | 13800 | 13810 | 13810 | 13800 | 124 |
| 230 | 20240109 | 145900 | 3430236550 | 13800 | 13800 | 13810 | 13800 | 279 |
| 231 | 20240109 | 145800 | 3426386300 | 13800 | 13810 | 13810 | 13800 | 1207 |
| 232 | 20240109 | 145700 | 3409727630 | 13800 | 13820 | 13820 | 13800 | 415 |
| 233 | 20240109 | 145600 | 3403995750 | 13830 | 13820 | 13830 | 13820 | 117 |
| 234 | 20240109 | 145500 | 3402378760 | 13820 | 13820 | 13820 | 13820 | 14 |
| 235 | 20240109 | 145400 | 3402185280 | 13810 | 13810 | 13820 | 13810 | 156 |
| 236 | 20240109 | 145300 | 3400030790 | 13810 | 13810 | 13810 | 13810 | 150 |
| 237 | 20240109 | 145200 | 3397959290 | 13810 | 13810 | 13820 | 13800 | 422 |
| 238 | 20240109 | 145100 | 3392133720 | 13820 | 13820 | 13820 | 13820 | 20 |
| 239 | 20240109 | 145000 | 3391857320 | 13830 | 13830 | 13830 | 13830 | 5 |
| 240 | 20240109 | 144900 | 3391788170 | 13800 | 13810 | 13810 | 13800 | 204 |
| 241 | 20240109 | 144800 | 3388971660 | 13800 | 13810 | 13810 | 13800 | 105 |
| 242 | 20240109 | 144700 | 3387521840 | 13810 | 13810 | 13810 | 13810 | 802 |
| 243 | 20240109 | 144600 | 3376446220 | 13810 | 13810 | 13810 | 13810 | 445 |
| 244 | 20240109 | 144500 | 3370300770 | 13810 | 13820 | 13820 | 13810 | 1118 |
| 245 | 20240109 | 144400 | 3354860720 | 13820 | 13820 | 13820 | 13820 | 312 |
| 246 | 20240109 | 144300 | 3350548880 | 13820 | 13830 | 13830 | 13820 | 1449 |
| 247 | 20240109 | 144200 | 3330522350 | 13830 | 13830 | 13830 | 13830 | 300 |
| 248 | 20240109 | 144100 | 3326373350 | 13830 | 13850 | 13850 | 13830 | 505 |
| 249 | 20240109 | 144000 | 3319384820 | 13850 | 13860 | 13860 | 13850 | 6 |
| 250 | 20240109 | 143900 | 3319301710 | 13850 | 13830 | 13850 | 13830 | 10 |
| 251 | 20240109 | 143800 | 3319163230 | 13830 | 13840 | 13840 | 13830 | 387 |
| 252 | 20240109 | 143700 | 3313810020 | 13860 | 13850 | 13860 | 13830 | 301 |
| 253 | 20240109 | 143600 | 3309643560 | 13850 | 13850 | 13860 | 13850 | 164 |
| 254 | 20240109 | 143500 | 3307372110 | 13850 | 13850 | 13850 | 13850 | 22 |
| 255 | 20240109 | 143400 | 3307067410 | 13830 | 13850 | 13850 | 13830 | 670 |
| 256 | 20240109 | 143300 | 3297797370 | 13850 | 13850 | 13850 | 13850 | 80 |
| 257 | 20240109 | 143200 | 3296689370 | 13850 | 13850 | 13850 | 13850 | 42 |
| 258 | 20240109 | 143100 | 3296107670 | 13840 | 13840 | 13840 | 13840 | 152 |
| 259 | 20240109 | 143000 | 3294003990 | 13860 | 13840 | 13860 | 13840 | 161 |
| 260 | 20240109 | 142900 | 3291775710 | 13840 | 13840 | 13840 | 13840 | 0 |
| 261 | 20240109 | 142800 | 3291775710 | 13840 | 13840 | 13840 | 13840 | 116 |
| 262 | 20240109 | 142700 | 3290170270 | 13840 | 13840 | 13840 | 13840 | 101 |
| 263 | 20240109 | 142600 | 3288772430 | 13830 | 13840 | 13840 | 13830 | 574 |
| 264 | 20240109 | 142500 | 3280829300 | 13840 | 13840 | 13840 | 13840 | 100 |
| 265 | 20240109 | 142400 | 3279445300 | 13870 | 13870 | 13870 | 13840 | 26 |
| 266 | 20240109 | 142300 | 3279084740 | 13870 | 13840 | 13870 | 13830 | 585 |
| 267 | 20240109 | 142200 | 3270973630 | 13840 | 13840 | 13840 | 13840 | 47 |
| 268 | 20240109 | 142100 | 3270323150 | 13840 | 13840 | 13840 | 13840 | 10 |
| 269 | 20240109 | 142000 | 3270184750 | 13840 | 13840 | 13840 | 13840 | 10 |
| 270 | 20240109 | 141900 | 3270046350 | 13870 | 13840 | 13870 | 13840 | 58 |
| 271 | 20240109 | 141800 | 3269242420 | 13870 | 13840 | 13870 | 13840 | 28 |
| 272 | 20240109 | 141700 | 3268854530 | 13840 | 13840 | 13840 | 13840 | 14 |
| 273 | 20240109 | 141600 | 3268660770 | 13840 | 13840 | 13840 | 13840 | 79 |
| 274 | 20240109 | 141500 | 3267567410 | 13840 | 13840 | 13840 | 13840 | 58 |
| 275 | 20240109 | 141400 | 3266764690 | 13840 | 13840 | 13840 | 13840 | 13 |
| 276 | 20240109 | 141300 | 3266584770 | 13830 | 13810 | 13830 | 13810 | 717 |
| 277 | 20240109 | 141200 | 3256674280 | 13810 | 13820 | 13820 | 13800 | 400 |
| 278 | 20240109 | 141100 | 3251153180 | 13820 | 13810 | 13820 | 13800 | 376 |
| 279 | 20240109 | 141000 | 3245960710 | 13810 | 13810 | 13820 | 13800 | 355 |
| 280 | 20240109 | 140900 | 3241058900 | 13810 | 13820 | 13820 | 13800 | 1012 |
| 281 | 20240109 | 140800 | 3227081040 | 13830 | 13850 | 13850 | 13830 | 259 |
| 282 | 20240109 | 140700 | 3223497950 | 13850 | 13850 | 13870 | 13850 | 38 |
| 283 | 20240109 | 140600 | 3222971630 | 13870 | 13870 | 13870 | 13870 | 21 |
| 284 | 20240109 | 140500 | 3222680360 | 13870 | 13860 | 13870 | 13860 | 12 |
| 285 | 20240109 | 140400 | 3222513990 | 13850 | 13870 | 13870 | 13850 | 212 |
| 286 | 20240109 | 140300 | 3219573710 | 13870 | 13880 | 13880 | 13860 | 96 |
| 287 | 20240109 | 140200 | 3218242350 | 13870 | 13880 | 13880 | 13870 | 67 |
| 288 | 20240109 | 140100 | 3217312400 | 13880 | 13860 | 13880 | 13860 | 123 |
| 289 | 20240109 | 140000 | 3215606710 | 13860 | 13850 | 13860 | 13850 | 110 |
| 290 | 20240109 | 135900 | 3214083110 | 13860 | 13850 | 13860 | 13850 | 14 |
| 291 | 20240109 | 135800 | 3213889200 | 13850 | 13850 | 13850 | 13850 | 10 |
| 292 | 20240109 | 135700 | 3213750700 | 13850 | 13850 | 13850 | 13850 | 485 |
| 293 | 20240109 | 135600 | 3207033450 | 13850 | 13850 | 13850 | 13850 | 104 |
| 294 | 20240109 | 135500 | 3205593050 | 13850 | 13810 | 13850 | 13800 | 1637 |
| 295 | 20240109 | 135400 | 3182975670 | 13790 | 13900 | 13900 | 13790 | 13862 |
| 296 | 20240109 | 135300 | 2990953200 | 13910 | 13910 | 13910 | 13910 | 5 |
| 297 | 20240109 | 135200 | 2990883650 | 13910 | 13900 | 13910 | 13900 | 151 |
| 298 | 20240109 | 135100 | 2988784740 | 13900 | 13900 | 13900 | 13900 | 4760 |
| 299 | 20240109 | 135000 | 2922620740 | 13900 | 13900 | 13900 | 13900 | 13 |
| 300 | 20240109 | 134900 | 2922440040 | 13900 | 13920 | 13920 | 13900 | 7209 |
| 301 | 20240109 | 134800 | 2822166830 | 13920 | 13910 | 13920 | 13910 | 102 |
| 302 | 20240109 | 134700 | 2820747990 | 13910 | 13920 | 13920 | 13910 | 225 |
| 303 | 20240109 | 134600 | 2817616590 | 13920 | 13920 | 13920 | 13910 | 721 |
| 304 | 20240109 | 134500 | 2807586430 | 13920 | 13920 | 13920 | 13910 | 158 |
| 305 | 20240109 | 134400 | 2805388620 | 13920 | 13920 | 13920 | 13910 | 217 |
| 306 | 20240109 | 134300 | 2802368590 | 13920 | 13910 | 13920 | 13910 | 10 |
| 307 | 20240109 | 134200 | 2802229420 | 13910 | 13920 | 13920 | 13910 | 47 |
| 308 | 20240109 | 134100 | 2801575550 | 13920 | 13910 | 13920 | 13910 | 415 |
| 309 | 20240109 | 134000 | 2795802890 | 13910 | 13920 | 13920 | 13910 | 328 |
| 310 | 20240109 | 133900 | 2791238880 | 13920 | 13920 | 13920 | 13920 | 6 |
| 311 | 20240109 | 133800 | 2791155360 | 13920 | 13920 | 13920 | 13920 | 8 |
| 312 | 20240109 | 133700 | 2791044000 | 13910 | 13920 | 13920 | 13910 | 115 |
| 313 | 20240109 | 133600 | 2789444320 | 13910 | 13920 | 13920 | 13910 | 951 |
| 314 | 20240109 | 133500 | 2776215070 | 13920 | 13920 | 13920 | 13920 | 8 |
| 315 | 20240109 | 133400 | 2776103710 | 13920 | 13920 | 13930 | 13920 | 564 |
| 316 | 20240109 | 133300 | 2768252820 | 13920 | 13920 | 13920 | 13920 | 135 |
| 317 | 20240109 | 133200 | 2766373620 | 13920 | 13920 | 13920 | 13920 | 557 |
| 318 | 20240109 | 133100 | 2758620180 | 13920 | 13910 | 13920 | 13910 | 332 |
| 319 | 20240109 | 133000 | 2753998840 | 13910 | 13910 | 13920 | 13910 | 1527 |
| 320 | 20240109 | 132900 | 2732758170 | 13910 | 13920 | 13920 | 13910 | 119 |
| 321 | 20240109 | 132800 | 2731101700 | 13920 | 13920 | 13920 | 13920 | 1 |
| 322 | 20240109 | 132700 | 2731087780 | 13920 | 13910 | 13920 | 13910 | 42 |
| 323 | 20240109 | 132600 | 2730503310 | 13910 | 13920 | 13920 | 13910 | 118 |
| 324 | 20240109 | 132500 | 2728861680 | 13920 | 13910 | 13920 | 13910 | 1420 |
| 325 | 20240109 | 132400 | 2709109470 | 13910 | 13910 | 13910 | 13910 | 200 |
| 326 | 20240109 | 132300 | 2706327470 | 13910 | 13910 | 13920 | 13910 | 116 |
| 327 | 20240109 | 132200 | 2704713880 | 13920 | 13920 | 13920 | 13920 | 124 |
| 328 | 20240109 | 132100 | 2702987800 | 13910 | 13910 | 13910 | 13910 | 617 |
| 329 | 20240109 | 132000 | 2694405330 | 13920 | 13920 | 13920 | 13920 | 97 |
| 330 | 20240109 | 131900 | 2693055090 | 13920 | 13920 | 13920 | 13920 | 1482 |
| 331 | 20240109 | 131800 | 2672425650 | 13920 | 13920 | 13920 | 13920 | 0 |
| 332 | 20240109 | 131700 | 2672425650 | 13920 | 13920 | 13920 | 13920 | 8 |
| 333 | 20240109 | 131600 | 2672314290 | 13920 | 13920 | 13920 | 13920 | 40 |
| 334 | 20240109 | 131500 | 2671757490 | 13920 | 13930 | 13930 | 13920 | 423 |
| 335 | 20240109 | 131400 | 2665869230 | 13920 | 13920 | 13950 | 13920 | 810 |
| 336 | 20240109 | 131300 | 2654592740 | 13950 | 13920 | 13950 | 13920 | 244 |
| 337 | 20240109 | 131200 | 2651189540 | 13920 | 13920 | 13920 | 13920 | 241 |
| 338 | 20240109 | 131100 | 2647834820 | 13920 | 13920 | 13920 | 13920 | 10 |
| 339 | 20240109 | 131000 | 2647695620 | 13920 | 13920 | 13920 | 13920 | 20 |
| 340 | 20240109 | 130900 | 2647417220 | 13920 | 13930 | 13930 | 13920 | 98 |
| 341 | 20240109 | 130800 | 2646053030 | 13920 | 13920 | 13920 | 13920 | 0 |
| 342 | 20240109 | 130700 | 2646053030 | 13920 | 13920 | 13920 | 13920 | 0 |
| 343 | 20240109 | 130600 | 2646053030 | 13920 | 13960 | 13960 | 13920 | 151 |
| 344 | 20240109 | 130500 | 2643949130 | 13970 | 13940 | 13970 | 13940 | 247 |
| 345 | 20240109 | 130400 | 2640502330 | 13920 | 13920 | 13920 | 13920 | 103 |
| 346 | 20240109 | 130300 | 2639068570 | 13920 | 13920 | 13920 | 13920 | 2 |
| 347 | 20240109 | 130200 | 2639040730 | 13920 | 13920 | 13920 | 13920 | 80 |
| 348 | 20240109 | 130100 | 2637927130 | 13920 | 13930 | 13930 | 13920 | 1063 |
| 349 | 20240109 | 130000 | 2623129710 | 13940 | 13950 | 13950 | 13940 | 39 |
| 350 | 20240109 | 125900 | 2622586020 | 13950 | 13960 | 13960 | 13950 | 174 |
| 351 | 20240109 | 125800 | 2620158710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 352 | 20240109 | 125700 | 2620158710 | 13950 | 13950 | 13950 | 13950 | 194 |
| 353 | 20240109 | 125600 | 2617452410 | 13950 | 13950 | 13950 | 13950 | 100 |
| 354 | 20240109 | 125500 | 2616057410 | 13940 | 13950 | 13950 | 13940 | 163 |
| 355 | 20240109 | 125400 | 2613785110 | 13940 | 13940 | 13940 | 13930 | 1088 |
| 356 | 20240109 | 125300 | 2598619250 | 13950 | 13950 | 13950 | 13950 | 100 |
| 357 | 20240109 | 125200 | 2597224250 | 13950 | 13950 | 13950 | 13950 | 2 |
| 358 | 20240109 | 125100 | 2597196350 | 13960 | 13960 | 13960 | 13950 | 190 |
| 359 | 20240109 | 125000 | 2594544020 | 13970 | 13950 | 13970 | 13950 | 128 |
| 360 | 20240109 | 124900 | 2592758260 | 13970 | 13970 | 13970 | 13970 | 37 |
| 361 | 20240109 | 124800 | 2592241370 | 13970 | 13970 | 13970 | 13970 | 6 |
| 362 | 20240109 | 124700 | 2592157550 | 13940 | 13920 | 13940 | 13920 | 221 |
| 363 | 20240109 | 124600 | 2589080790 | 13920 | 13930 | 13930 | 13920 | 25 |
| 364 | 20240109 | 124500 | 2588732740 | 13920 | 13930 | 13940 | 13920 | 521 |
| 365 | 20240109 | 124400 | 2581475930 | 13930 | 13930 | 13930 | 13930 | 363 |
| 366 | 20240109 | 124300 | 2576419340 | 13930 | 13950 | 13950 | 13930 | 315 |
| 367 | 20240109 | 124200 | 2572028640 | 13950 | 13970 | 13970 | 13950 | 448 |
| 368 | 20240109 | 124100 | 2565777830 | 13970 | 13970 | 13970 | 13970 | 0 |
| 369 | 20240109 | 124000 | 2565777830 | 13970 | 13950 | 13970 | 13950 | 285 |
| 370 | 20240109 | 123900 | 2561796640 | 13960 | 13960 | 13960 | 13960 | 120 |
| 371 | 20240109 | 123800 | 2560121440 | 13960 | 13970 | 13970 | 13960 | 110 |
| 372 | 20240109 | 123700 | 2558585340 | 13970 | 13970 | 13970 | 13960 | 467 |
| 373 | 20240109 | 123600 | 2552064820 | 13970 | 13960 | 13970 | 13960 | 70 |
| 374 | 20240109 | 123500 | 2551087610 | 13960 | 13960 | 13960 | 13960 | 86 |
| 375 | 20240109 | 123400 | 2549887050 | 13960 | 13960 | 13960 | 13960 | 283 |
| 376 | 20240109 | 123300 | 2545936370 | 13960 | 13960 | 13960 | 13960 | 1 |
| 377 | 20240109 | 123200 | 2545922410 | 13950 | 13970 | 13970 | 13950 | 53 |
| 378 | 20240109 | 123100 | 2545182860 | 13960 | 13960 | 13960 | 13960 | 310 |
| 379 | 20240109 | 123000 | 2540855260 | 13960 | 13970 | 13970 | 13960 | 745 |
| 380 | 20240109 | 122900 | 2530449920 | 13970 | 13970 | 13970 | 13970 | 1 |
| 381 | 20240109 | 122800 | 2530435950 | 13970 | 13970 | 13970 | 13970 | 21 |
| 382 | 20240109 | 122700 | 2530142580 | 13970 | 13970 | 13970 | 13970 | 237 |
| 383 | 20240109 | 122600 | 2526831690 | 13970 | 13960 | 13970 | 13960 | 95 |
| 384 | 20240109 | 122500 | 2525505450 | 13960 | 13970 | 13970 | 13960 | 120 |
| 385 | 20240109 | 122400 | 2523829770 | 13970 | 13960 | 13970 | 13960 | 31 |
| 386 | 20240109 | 122300 | 2523396980 | 13960 | 13960 | 13960 | 13960 | 35 |
| 387 | 20240109 | 122200 | 2522908380 | 13960 | 13960 | 13960 | 13960 | 176 |
| 388 | 20240109 | 122100 | 2520451420 | 13950 | 13970 | 13970 | 13950 | 3 |
| 389 | 20240109 | 122000 | 2520409530 | 13940 | 13970 | 13970 | 13920 | 714 |
| 390 | 20240109 | 121900 | 2510452440 | 13970 | 13970 | 13970 | 13970 | 987 |
| 391 | 20240109 | 121800 | 2496664050 | 13960 | 13960 | 13960 | 13960 | 219 |
| 392 | 20240109 | 121700 | 2493606810 | 13970 | 13970 | 13970 | 13970 | 104 |
| 393 | 20240109 | 121600 | 2492153930 | 13970 | 13970 | 13970 | 13970 | 272 |
| 394 | 20240109 | 121500 | 2488354090 | 13970 | 13970 | 13980 | 13970 | 76 |
| 395 | 20240109 | 121400 | 2487292280 | 13970 | 13960 | 13970 | 13960 | 1338 |
| 396 | 20240109 | 121300 | 2468602500 | 13950 | 13950 | 13950 | 13950 | 200 |
| 397 | 20240109 | 121200 | 2465812500 | 13960 | 13960 | 13960 | 13960 | 85 |
| 398 | 20240109 | 121100 | 2464625900 | 13940 | 13940 | 13950 | 13940 | 1359 |
| 399 | 20240109 | 121000 | 2445677830 | 13920 | 13940 | 13940 | 13920 | 132 |
| 400 | 20240109 | 120900 | 2443839170 | 13940 | 13930 | 13940 | 13930 | 60 |
| 401 | 20240109 | 120800 | 2443003140 | 13930 | 13930 | 13930 | 13930 | 330 |
| 402 | 20240109 | 120700 | 2438406240 | 13930 | 13930 | 13930 | 13930 | 47 |
| 403 | 20240109 | 120600 | 2437751530 | 13930 | 13930 | 13930 | 13920 | 196 |
| 404 | 20240109 | 120500 | 2435021770 | 13930 | 13930 | 13930 | 13920 | 248 |
| 405 | 20240109 | 120400 | 2431567840 | 13930 | 13920 | 13930 | 13920 | 1766 |
| 406 | 20240109 | 120300 | 2406970330 | 13920 | 13920 | 13920 | 13920 | 7 |
| 407 | 20240109 | 120200 | 2406872890 | 13910 | 13910 | 13910 | 13910 | 0 |
| 408 | 20240109 | 120100 | 2406872890 | 13910 | 13920 | 13920 | 13910 | 9 |
| 409 | 20240109 | 120000 | 2406747620 | 13920 | 13920 | 13920 | 13910 | 85 |
| 410 | 20240109 | 115900 | 2405565250 | 13920 | 13920 | 13920 | 13910 | 201 |
| 411 | 20240109 | 115800 | 2402768330 | 13920 | 13920 | 13920 | 13920 | 146 |
| 412 | 20240109 | 115700 | 2400736010 | 13920 | 13920 | 13920 | 13910 | 162 |
| 413 | 20240109 | 115600 | 2398482520 | 13910 | 13900 | 13910 | 13900 | 181 |
| 414 | 20240109 | 115500 | 2395966560 | 13900 | 13910 | 13910 | 13900 | 1115 |
| 415 | 20240109 | 115400 | 2380456930 | 13910 | 13910 | 13910 | 13910 | 129 |
| 416 | 20240109 | 115300 | 2378662540 | 13910 | 13910 | 13910 | 13910 | 68 |
| 417 | 20240109 | 115200 | 2377716660 | 13910 | 13920 | 13920 | 13910 | 236 |
| 418 | 20240109 | 115100 | 2374433850 | 13920 | 13920 | 13920 | 13920 | 136 |
| 419 | 20240109 | 115000 | 2372540730 | 13920 | 13920 | 13920 | 13920 | 468 |
| 420 | 20240109 | 114900 | 2366026170 | 13920 | 13920 | 13920 | 13920 | 8 |
| 421 | 20240109 | 114800 | 2365914810 | 13920 | 13920 | 13920 | 13920 | 101 |
| 422 | 20240109 | 114700 | 2364508890 | 13930 | 13930 | 13930 | 13920 | 80 |
| 423 | 20240109 | 114600 | 2363394690 | 13930 | 13920 | 13930 | 13920 | 3 |
| 424 | 20240109 | 114500 | 2363352920 | 13930 | 13930 | 13930 | 13930 | 104 |
| 425 | 20240109 | 114400 | 2361904200 | 13930 | 13930 | 13930 | 13920 | 12 |
| 426 | 20240109 | 114300 | 2361737140 | 13920 | 13920 | 13920 | 13920 | 500 |
| 427 | 20240109 | 114200 | 2354777140 | 13920 | 13910 | 13920 | 13910 | 147 |
| 428 | 20240109 | 114100 | 2352731900 | 13910 | 13920 | 13920 | 13910 | 285 |
| 429 | 20240109 | 114000 | 2348766810 | 13910 | 13910 | 13910 | 13910 | 47 |
| 430 | 20240109 | 113900 | 2348113040 | 13920 | 13920 | 13920 | 13920 | 2 |
| 431 | 20240109 | 113800 | 2348085200 | 13910 | 13910 | 13910 | 13910 | 271 |
| 432 | 20240109 | 113700 | 2344315590 | 13930 | 13930 | 13930 | 13930 | 43 |
| 433 | 20240109 | 113600 | 2343716600 | 13910 | 13910 | 13910 | 13910 | 108 |
| 434 | 20240109 | 113500 | 2342214320 | 13910 | 13920 | 13920 | 13910 | 698 |
| 435 | 20240109 | 113400 | 2332502360 | 13920 | 13930 | 13930 | 13920 | 182 |
| 436 | 20240109 | 113300 | 2329967720 | 13930 | 13930 | 13930 | 13930 | 91 |
| 437 | 20240109 | 113200 | 2328700090 | 13930 | 13920 | 13930 | 13920 | 12 |
| 438 | 20240109 | 113100 | 2328533010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 439 | 20240109 | 113000 | 2328533010 | 13940 | 13920 | 13940 | 13920 | 26 |
| 440 | 20240109 | 112900 | 2328171070 | 13910 | 13910 | 13910 | 13910 | 0 |
| 441 | 20240109 | 112800 | 2328171070 | 13910 | 13930 | 13930 | 13910 | 519 |
| 442 | 20240109 | 112700 | 2320944810 | 13930 | 13930 | 13930 | 13930 | 54 |
| 443 | 20240109 | 112600 | 2320192590 | 13910 | 13920 | 13920 | 13910 | 404 |
| 444 | 20240109 | 112500 | 2314572200 | 13910 | 13940 | 13940 | 13910 | 1090 |
| 445 | 20240109 | 112400 | 2299400630 | 13930 | 13940 | 13940 | 13930 | 11 |
| 446 | 20240109 | 112300 | 2299247300 | 13930 | 13940 | 13940 | 13930 | 93 |
| 447 | 20240109 | 112200 | 2297951080 | 13940 | 13940 | 13940 | 13940 | 20 |
| 448 | 20240109 | 112100 | 2297672280 | 13930 | 13930 | 13930 | 13930 | 246 |
| 449 | 20240109 | 112000 | 2294245500 | 13930 | 13930 | 13940 | 13930 | 507 |
| 450 | 20240109 | 111900 | 2287182550 | 13930 | 13940 | 13940 | 13930 | 192 |
| 451 | 20240109 | 111800 | 2284506490 | 13940 | 13930 | 13940 | 13930 | 144 |
| 452 | 20240109 | 111700 | 2282500300 | 13930 | 13930 | 13930 | 13930 | 78 |
| 453 | 20240109 | 111600 | 2281413760 | 13940 | 13950 | 13950 | 13940 | 3 |
| 454 | 20240109 | 111500 | 2281371930 | 13950 | 13950 | 13950 | 13950 | 159 |
| 455 | 20240109 | 111400 | 2279153880 | 13950 | 13950 | 13950 | 13940 | 137 |
| 456 | 20240109 | 111300 | 2277243730 | 13950 | 13950 | 13950 | 13930 | 411 |
| 457 | 20240109 | 111200 | 2271510300 | 13950 | 13940 | 13950 | 13940 | 238 |
| 458 | 20240109 | 111100 | 2268191510 | 13940 | 13930 | 13940 | 13930 | 114 |
| 459 | 20240109 | 111000 | 2266603390 | 13930 | 13920 | 13930 | 13920 | 157 |
| 460 | 20240109 | 110900 | 2264417890 | 13920 | 13920 | 13920 | 13920 | 1 |
| 461 | 20240109 | 110800 | 2264403970 | 13920 | 13920 | 13930 | 13920 | 235 |
| 462 | 20240109 | 110700 | 2261132670 | 13910 | 13930 | 13930 | 13910 | 796 |
| 463 | 20240109 | 110600 | 2250060250 | 13910 | 13920 | 13930 | 13910 | 44 |
| 464 | 20240109 | 110500 | 2249448040 | 13910 | 13910 | 13910 | 13910 | 0 |
| 465 | 20240109 | 110400 | 2249448040 | 13910 | 13900 | 13910 | 13900 | 3 |
| 466 | 20240109 | 110300 | 2249406320 | 13900 | 13930 | 13930 | 13900 | 368 |
| 467 | 20240109 | 110200 | 2244288960 | 13930 | 13910 | 13930 | 13910 | 768 |
| 468 | 20240109 | 110100 | 2233601960 | 13910 | 13900 | 13910 | 13900 | 315 |
| 469 | 20240109 | 110000 | 2229220340 | 13900 | 13910 | 13910 | 13900 | 891 |
| 470 | 20240109 | 105900 | 2216832190 | 13910 | 13910 | 13910 | 13910 | 184 |
| 471 | 20240109 | 105800 | 2214272750 | 13910 | 13910 | 13910 | 13910 | 110 |
| 472 | 20240109 | 105700 | 2212742650 | 13910 | 13930 | 13930 | 13900 | 2334 |
| 473 | 20240109 | 105600 | 2180278710 | 13930 | 13910 | 13930 | 13910 | 1176 |
| 474 | 20240109 | 105500 | 2163915520 | 13910 | 13930 | 13930 | 13910 | 361 |
| 475 | 20240109 | 105400 | 2158890620 | 13920 | 13920 | 13920 | 13920 | 47 |
| 476 | 20240109 | 105300 | 2158236380 | 13930 | 13930 | 13930 | 13930 | 15 |
| 477 | 20240109 | 105200 | 2158027430 | 13930 | 13930 | 13930 | 13930 | 49 |
| 478 | 20240109 | 105100 | 2157344860 | 13930 | 13920 | 13930 | 13920 | 184 |
| 479 | 20240109 | 105000 | 2154783270 | 13920 | 13910 | 13920 | 13910 | 404 |
| 480 | 20240109 | 104900 | 2149162120 | 13910 | 13910 | 13910 | 13910 | 1018 |
| 481 | 20240109 | 104800 | 2135001740 | 13930 | 13930 | 13930 | 13930 | 95 |
| 482 | 20240109 | 104700 | 2133678390 | 13900 | 13940 | 13940 | 13900 | 3483 |
| 483 | 20240109 | 104600 | 2085226010 | 13940 | 13940 | 13940 | 13940 | 86 |
| 484 | 20240109 | 104500 | 2084027170 | 13940 | 13950 | 13950 | 13940 | 436 |
| 485 | 20240109 | 104400 | 2077949310 | 13940 | 13950 | 13950 | 13940 | 309 |
| 486 | 20240109 | 104300 | 2073640730 | 13960 | 13950 | 13960 | 13950 | 308 |
| 487 | 20240109 | 104200 | 2069343120 | 13950 | 13940 | 13960 | 13940 | 101 |
| 488 | 20240109 | 104100 | 2067934460 | 13940 | 13930 | 13940 | 13930 | 85 |
| 489 | 20240109 | 104000 | 2066750400 | 13920 | 13920 | 13920 | 13920 | 200 |
| 490 | 20240109 | 103900 | 2063966400 | 13960 | 13950 | 13960 | 13920 | 1398 |
| 491 | 20240109 | 103800 | 2044466170 | 13950 | 13950 | 13950 | 13940 | 140 |
| 492 | 20240109 | 103700 | 2042513810 | 13950 | 13950 | 13960 | 13950 | 257 |
| 493 | 20240109 | 103600 | 2038928590 | 13950 | 13950 | 13960 | 13950 | 53 |
| 494 | 20240109 | 103500 | 2038189140 | 13960 | 13950 | 13960 | 13950 | 37 |
| 495 | 20240109 | 103400 | 2037672980 | 13950 | 13950 | 13950 | 13950 | 154 |
| 496 | 20240109 | 103300 | 2035524680 | 13940 | 13930 | 13940 | 13930 | 97 |
| 497 | 20240109 | 103200 | 2034173250 | 13920 | 13930 | 13930 | 13920 | 244 |
| 498 | 20240109 | 103100 | 2030774340 | 13930 | 13930 | 13930 | 13930 | 118 |
| 499 | 20240109 | 103000 | 2029130600 | 13930 | 13930 | 13930 | 13930 | 43 |
| 500 | 20240109 | 102900 | 2028531610 | 13930 | 13930 | 13930 | 13930 | 1 |
| 501 | 20240109 | 102800 | 2028517680 | 13930 | 13930 | 13930 | 13930 | 177 |
| 502 | 20240109 | 102700 | 2026052070 | 13930 | 13930 | 13930 | 13930 | 1033 |
| 503 | 20240109 | 102600 | 2011662380 | 13930 | 13950 | 13950 | 13930 | 98 |
| 504 | 20240109 | 102500 | 2010295500 | 13920 | 13920 | 13920 | 13920 | 100 |
| 505 | 20240109 | 102400 | 2008903500 | 13950 | 13940 | 13950 | 13940 | 500 |
| 506 | 20240109 | 102300 | 2001929300 | 13910 | 13920 | 13920 | 13910 | 1000 |
| 507 | 20240109 | 102200 | 1988010160 | 13950 | 13950 | 13950 | 13950 | 1 |
| 508 | 20240109 | 102100 | 1987996210 | 13950 | 13950 | 13950 | 13950 | 10 |
| 509 | 20240109 | 102000 | 1987856710 | 13920 | 13950 | 13950 | 13920 | 421 |
| 510 | 20240109 | 101900 | 1981989690 | 13950 | 13950 | 13950 | 13950 | 100 |
| 511 | 20240109 | 101800 | 1980594690 | 13950 | 13950 | 13950 | 13950 | 27 |
| 512 | 20240109 | 101700 | 1980218040 | 13950 | 13950 | 13950 | 13950 | 2 |
| 513 | 20240109 | 101600 | 1980190140 | 13930 | 13940 | 13940 | 13930 | 172 |
| 514 | 20240109 | 101500 | 1977793570 | 13910 | 13910 | 13960 | 13900 | 874 |
| 515 | 20240109 | 101400 | 1965643200 | 13900 | 13920 | 13920 | 13900 | 3524 |
| 516 | 20240109 | 101300 | 1916619430 | 13920 | 13930 | 13930 | 13920 | 2017 |
| 517 | 20240109 | 101200 | 1888538000 | 13930 | 13960 | 13960 | 13930 | 1155 |
| 518 | 20240109 | 101100 | 1872446640 | 13950 | 13950 | 13950 | 13950 | 30 |
| 519 | 20240109 | 101000 | 1872028140 | 13940 | 13970 | 13970 | 13940 | 449 |
| 520 | 20240109 | 100900 | 1865768570 | 13970 | 13940 | 13970 | 13940 | 757 |
| 521 | 20240109 | 100800 | 1855206960 | 13940 | 13950 | 13970 | 13940 | 710 |
| 522 | 20240109 | 100700 | 1845299310 | 13950 | 13950 | 13950 | 13950 | 291 |
| 523 | 20240109 | 100600 | 1841239860 | 13950 | 13970 | 13970 | 13920 | 15083 |
| 524 | 20240109 | 100500 | 1631257950 | 13980 | 13980 | 13980 | 13980 | 0 |
| 525 | 20240109 | 100400 | 1631257950 | 13980 | 13980 | 13980 | 13980 | 31 |
| 526 | 20240109 | 100300 | 1630824570 | 13980 | 13980 | 13980 | 13980 | 4 |
| 527 | 20240109 | 100200 | 1630768650 | 13980 | 13980 | 13980 | 13980 | 30 |
| 528 | 20240109 | 100100 | 1630349250 | 13930 | 13980 | 13980 | 13930 | 846 |
| 529 | 20240109 | 100000 | 1618557980 | 13980 | 13930 | 13980 | 13930 | 3519 |
| 530 | 20240109 | 095900 | 1569456330 | 13940 | 13950 | 13950 | 13940 | 865 |
| 531 | 20240109 | 095800 | 1557397090 | 13950 | 13950 | 13950 | 13940 | 322 |
| 532 | 20240109 | 095700 | 1552906290 | 13950 | 13960 | 13960 | 13950 | 417 |
| 533 | 20240109 | 095600 | 1547089130 | 13960 | 13970 | 13970 | 13960 | 282 |
| 534 | 20240109 | 095500 | 1543152400 | 13970 | 13970 | 13970 | 13970 | 148 |
| 535 | 20240109 | 095400 | 1541084840 | 13960 | 13970 | 13970 | 13960 | 602 |
| 536 | 20240109 | 095300 | 1532678720 | 13970 | 13970 | 13980 | 13970 | 147 |
| 537 | 20240109 | 095200 | 1530625120 | 13970 | 13970 | 13970 | 13970 | 467 |
| 538 | 20240109 | 095100 | 1524101130 | 13970 | 13980 | 13980 | 13970 | 443 |
| 539 | 20240109 | 095000 | 1517908980 | 13980 | 13980 | 13980 | 13970 | 433 |
| 540 | 20240109 | 094900 | 1511855840 | 13980 | 13990 | 13990 | 13980 | 670 |
| 541 | 20240109 | 094800 | 1502489160 | 13990 | 13980 | 13990 | 13980 | 70 |
| 542 | 20240109 | 094700 | 1501509970 | 13980 | 13980 | 13990 | 13980 | 299 |
| 543 | 20240109 | 094600 | 1497329300 | 13970 | 13970 | 13980 | 13970 | 211 |
| 544 | 20240109 | 094500 | 1494381260 | 13980 | 13980 | 13980 | 13980 | 17 |
| 545 | 20240109 | 094400 | 1494143600 | 13980 | 13990 | 13990 | 13980 | 435 |
| 546 | 20240109 | 094300 | 1488061130 | 14000 | 14000 | 14000 | 14000 | 82 |
| 547 | 20240109 | 094200 | 1486913130 | 14000 | 14010 | 14020 | 14000 | 419 |
| 548 | 20240109 | 094100 | 1481044810 | 14020 | 13990 | 14020 | 13990 | 474 |
| 549 | 20240109 | 094000 | 1474406530 | 14000 | 14000 | 14000 | 14000 | 247 |
| 550 | 20240109 | 093900 | 1470948530 | 14000 | 14010 | 14010 | 14000 | 887 |
| 551 | 20240109 | 093800 | 1458530520 | 14000 | 14010 | 14010 | 14000 | 176 |
| 552 | 20240109 | 093700 | 1456064810 | 14010 | 14020 | 14020 | 14010 | 448 |
| 553 | 20240109 | 093600 | 1449786880 | 14030 | 14010 | 14030 | 14010 | 795 |
| 554 | 20240109 | 093500 | 1438646310 | 14010 | 14010 | 14020 | 14010 | 745 |
| 555 | 20240109 | 093400 | 1428208800 | 14000 | 14000 | 14010 | 14000 | 461 |
| 556 | 20240109 | 093300 | 1421754690 | 14000 | 13990 | 14010 | 13990 | 244 |
| 557 | 20240109 | 093200 | 1418339800 | 13990 | 14000 | 14000 | 13950 | 112 |
| 558 | 20240109 | 093100 | 1416772260 | 13940 | 13950 | 14010 | 13940 | 5101 |
| 559 | 20240109 | 093000 | 1345398810 | 13950 | 13950 | 13960 | 13940 | 277 |
| 560 | 20240109 | 092900 | 1341535870 | 13960 | 13940 | 13960 | 13940 | 53 |
| 561 | 20240109 | 092800 | 1340796600 | 13940 | 13930 | 13940 | 13930 | 133 |
| 562 | 20240109 | 092700 | 1338942650 | 13940 | 13950 | 13980 | 13930 | 1361 |
| 563 | 20240109 | 092600 | 1319955740 | 13950 | 13940 | 13950 | 13930 | 56 |
| 564 | 20240109 | 092500 | 1319175530 | 13930 | 13950 | 13950 | 13930 | 492 |
| 565 | 20240109 | 092400 | 1312321470 | 13920 | 13980 | 13980 | 13900 | 5597 |
| 566 | 20240109 | 092300 | 1234305620 | 13990 | 13990 | 13990 | 13980 | 111 |
| 567 | 20240109 | 092200 | 1232753670 | 13990 | 13980 | 13990 | 13970 | 1082 |
| 568 | 20240109 | 092100 | 1217631840 | 13980 | 13990 | 13990 | 13980 | 433 |
| 569 | 20240109 | 092000 | 1211575720 | 14000 | 14000 | 14030 | 13990 | 210 |
| 570 | 20240109 | 091900 | 1208631680 | 14030 | 13980 | 14030 | 13980 | 297 |
| 571 | 20240109 | 091800 | 1204476680 | 13970 | 14000 | 14000 | 13970 | 1424 |
| 572 | 20240109 | 091700 | 1184561630 | 13990 | 14000 | 14000 | 13990 | 517 |
| 573 | 20240109 | 091600 | 1177325760 | 14020 | 14000 | 14020 | 14000 | 1366 |
| 574 | 20240109 | 091500 | 1158196330 | 14000 | 14010 | 14030 | 14000 | 1718 |
| 575 | 20240109 | 091400 | 1134126040 | 14010 | 14040 | 14050 | 14010 | 1977 |
| 576 | 20240109 | 091300 | 1106397870 | 14040 | 14080 | 14080 | 14030 | 3699 |
| 577 | 20240109 | 091200 | 1054401510 | 14080 | 14100 | 14140 | 14080 | 2976 |
| 578 | 20240109 | 091100 | 1012416640 | 14100 | 14110 | 14110 | 14060 | 4465 |
| 579 | 20240109 | 091000 | 949538700 | 14080 | 14060 | 14110 | 14050 | 2590 |
| 580 | 20240109 | 090900 | 913080650 | 14080 | 14190 | 14190 | 14050 | 3370 |
| 581 | 20240109 | 090800 | 865506090 | 14140 | 14240 | 14250 | 14140 | 8254 |
| 582 | 20240109 | 090700 | 748305620 | 14240 | 14170 | 14280 | 14170 | 10616 |
| 583 | 20240109 | 090600 | 597304370 | 14170 | 14100 | 14190 | 14080 | 13336 |
| 584 | 20240109 | 090500 | 408928480 | 14100 | 14070 | 14130 | 14060 | 7102 |
| 585 | 20240109 | 090400 | 308891050 | 14070 | 14060 | 14090 | 14060 | 3270 |
| 586 | 20240109 | 090300 | 262868750 | 14060 | 14020 | 14080 | 14010 | 2688 |
| 587 | 20240109 | 090200 | 225081420 | 14020 | 14020 | 14040 | 13950 | 6385 |
| 588 | 20240109 | 090100 | 135662120 | 14020 | 14000 | 14050 | 13980 | 5100 |
| 589 | 20240109 | 090000 | 64101690 | 14000 | 13900 | 14050 | 13890 | 4581 |