29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 200000 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 8583 |
| 3 | 20240102 | 195900 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 4 | 20240102 | 195800 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 5 | 20240102 | 195700 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 6 | 20240102 | 195600 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 7 | 20240102 | 195500 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 8 | 20240102 | 195400 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 9 | 20240102 | 195300 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 10 | 20240102 | 195200 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 11 | 20240102 | 195100 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 12 | 20240102 | 195000 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 13 | 20240102 | 194900 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 14 | 20240102 | 194800 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 15 | 20240102 | 194700 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 16 | 20240102 | 194600 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 17 | 20240102 | 194500 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 18 | 20240102 | 194400 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 19 | 20240102 | 194300 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 20 | 20240102 | 194200 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 21 | 20240102 | 194100 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 22 | 20240102 | 194000 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 23 | 20240102 | 193900 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 24 | 20240102 | 193800 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 25 | 20240102 | 193700 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 26 | 20240102 | 193600 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 27 | 20240102 | 193500 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 28 | 20240102 | 193400 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 29 | 20240102 | 193300 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 30 | 20240102 | 193200 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 31 | 20240102 | 193100 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 32 | 20240102 | 193000 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 8583 |
| 33 | 20240102 | 192900 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 34 | 20240102 | 192800 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 35 | 20240102 | 192700 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 36 | 20240102 | 192600 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 37 | 20240102 | 192500 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 38 | 20240102 | 192400 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 39 | 20240102 | 192300 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 40 | 20240102 | 192200 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 41 | 20240102 | 192100 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 42 | 20240102 | 192000 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 43 | 20240102 | 191900 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 44 | 20240102 | 191800 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 45 | 20240102 | 191700 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 46 | 20240102 | 191600 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 47 | 20240102 | 191500 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 48 | 20240102 | 191400 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 49 | 20240102 | 191300 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 50 | 20240102 | 191200 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 51 | 20240102 | 191100 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 52 | 20240102 | 191000 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 53 | 20240102 | 190900 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 54 | 20240102 | 190800 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 55 | 20240102 | 190700 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 56 | 20240102 | 190600 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 57 | 20240102 | 190500 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 58 | 20240102 | 190400 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 59 | 20240102 | 190300 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 60 | 20240102 | 190200 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 61 | 20240102 | 190100 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 62 | 20240102 | 190000 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 8583 |
| 63 | 20240102 | 185900 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 64 | 20240102 | 185800 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 65 | 20240102 | 185700 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 66 | 20240102 | 185600 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 67 | 20240102 | 185500 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 68 | 20240102 | 185400 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 69 | 20240102 | 185300 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 70 | 20240102 | 185200 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 71 | 20240102 | 185100 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 72 | 20240102 | 185000 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 73 | 20240102 | 184900 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 74 | 20240102 | 184800 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 75 | 20240102 | 184700 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 76 | 20240102 | 184600 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 77 | 20240102 | 184500 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 78 | 20240102 | 184400 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 79 | 20240102 | 184300 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 80 | 20240102 | 184200 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 81 | 20240102 | 184100 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 82 | 20240102 | 184000 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 83 | 20240102 | 183900 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 84 | 20240102 | 183800 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 85 | 20240102 | 183700 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 86 | 20240102 | 183600 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 87 | 20240102 | 183500 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 88 | 20240102 | 183400 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 89 | 20240102 | 183300 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 90 | 20240102 | 183200 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 91 | 20240102 | 183100 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 92 | 20240102 | 183000 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 8583 |
| 93 | 20240102 | 182900 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 94 | 20240102 | 182800 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 95 | 20240102 | 182700 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 96 | 20240102 | 182600 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 97 | 20240102 | 182500 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 98 | 20240102 | 182400 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 99 | 20240102 | 182300 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 100 | 20240102 | 182200 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 101 | 20240102 | 182100 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 102 | 20240102 | 182000 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 103 | 20240102 | 181900 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 104 | 20240102 | 181800 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 105 | 20240102 | 181700 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 106 | 20240102 | 181600 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 107 | 20240102 | 181500 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 108 | 20240102 | 181400 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 109 | 20240102 | 181300 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 110 | 20240102 | 181200 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 111 | 20240102 | 181100 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 112 | 20240102 | 181000 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 113 | 20240102 | 180900 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 114 | 20240102 | 180800 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 115 | 20240102 | 180700 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 116 | 20240102 | 180600 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 117 | 20240102 | 180500 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 118 | 20240102 | 180400 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 119 | 20240102 | 180300 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 120 | 20240102 | 180200 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 121 | 20240102 | 180100 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 122 | 20240102 | 180000 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 8583 |
| 123 | 20240102 | 175900 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 124 | 20240102 | 175800 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 125 | 20240102 | 175700 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 126 | 20240102 | 175600 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 127 | 20240102 | 175500 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 128 | 20240102 | 175400 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 129 | 20240102 | 175300 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 130 | 20240102 | 175200 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 131 | 20240102 | 175100 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 132 | 20240102 | 175000 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 133 | 20240102 | 174900 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 134 | 20240102 | 174800 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 135 | 20240102 | 174700 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 136 | 20240102 | 174600 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 137 | 20240102 | 174500 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 138 | 20240102 | 174400 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 139 | 20240102 | 174300 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 140 | 20240102 | 174200 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 141 | 20240102 | 174100 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 142 | 20240102 | 174000 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 143 | 20240102 | 173900 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 144 | 20240102 | 173800 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 145 | 20240102 | 173700 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 146 | 20240102 | 173600 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 147 | 20240102 | 173500 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 148 | 20240102 | 173400 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 149 | 20240102 | 173300 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 150 | 20240102 | 173200 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 151 | 20240102 | 173100 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 152 | 20240102 | 173000 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 8583 |
| 153 | 20240102 | 172900 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 154 | 20240102 | 172800 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 155 | 20240102 | 172700 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 156 | 20240102 | 172600 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 157 | 20240102 | 172500 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 158 | 20240102 | 172400 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 159 | 20240102 | 172300 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 160 | 20240102 | 172200 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 161 | 20240102 | 172100 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 162 | 20240102 | 172000 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 163 | 20240102 | 171900 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 164 | 20240102 | 171800 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 165 | 20240102 | 171700 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 166 | 20240102 | 171600 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 167 | 20240102 | 171500 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 168 | 20240102 | 171400 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 169 | 20240102 | 171300 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 170 | 20240102 | 171200 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 171 | 20240102 | 171100 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 172 | 20240102 | 171000 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 173 | 20240102 | 170900 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 174 | 20240102 | 170800 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 175 | 20240102 | 170700 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 176 | 20240102 | 170600 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 177 | 20240102 | 170500 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 178 | 20240102 | 170400 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 179 | 20240102 | 170300 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 180 | 20240102 | 170200 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 181 | 20240102 | 170100 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 182 | 20240102 | 170000 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 8583 |
| 183 | 20240102 | 165900 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 184 | 20240102 | 165800 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 185 | 20240102 | 165700 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 186 | 20240102 | 165600 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 187 | 20240102 | 165500 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 188 | 20240102 | 165400 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 189 | 20240102 | 165300 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 190 | 20240102 | 165200 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 191 | 20240102 | 165100 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 192 | 20240102 | 165000 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 193 | 20240102 | 164900 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 194 | 20240102 | 164800 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 195 | 20240102 | 164700 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 196 | 20240102 | 164600 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 197 | 20240102 | 164500 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 198 | 20240102 | 164400 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 199 | 20240102 | 164300 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 200 | 20240102 | 164200 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 201 | 20240102 | 164100 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 202 | 20240102 | 164000 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 203 | 20240102 | 163900 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 204 | 20240102 | 163800 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 205 | 20240102 | 163700 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 206 | 20240102 | 163600 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 207 | 20240102 | 163500 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 208 | 20240102 | 163400 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 209 | 20240102 | 163300 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 210 | 20240102 | 163200 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 211 | 20240102 | 163100 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 212 | 20240102 | 163000 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 8583 |
| 213 | 20240102 | 162900 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 214 | 20240102 | 162800 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 215 | 20240102 | 162700 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 216 | 20240102 | 162600 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 217 | 20240102 | 162500 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 218 | 20240102 | 162400 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 219 | 20240102 | 162300 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 220 | 20240102 | 162200 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 221 | 20240102 | 162100 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 222 | 20240102 | 162000 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 223 | 20240102 | 161900 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 224 | 20240102 | 161800 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 225 | 20240102 | 161700 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 226 | 20240102 | 161600 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 227 | 20240102 | 161500 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 228 | 20240102 | 161400 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 229 | 20240102 | 161300 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 230 | 20240102 | 161200 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 231 | 20240102 | 161100 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 232 | 20240102 | 161000 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 233 | 20240102 | 160900 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 234 | 20240102 | 160800 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 235 | 20240102 | 160700 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 236 | 20240102 | 160600 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 237 | 20240102 | 160500 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 238 | 20240102 | 160400 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 239 | 20240102 | 160300 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 240 | 20240102 | 160200 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 241 | 20240102 | 160100 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 242 | 20240102 | 160000 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 8583 |
| 243 | 20240102 | 155900 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 244 | 20240102 | 155800 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 245 | 20240102 | 155700 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 246 | 20240102 | 155600 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 247 | 20240102 | 155500 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 248 | 20240102 | 155400 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 249 | 20240102 | 155300 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 250 | 20240102 | 155200 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 251 | 20240102 | 155100 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 252 | 20240102 | 155000 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 253 | 20240102 | 154900 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 254 | 20240102 | 154800 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 255 | 20240102 | 154700 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 256 | 20240102 | 154600 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 257 | 20240102 | 154500 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 258 | 20240102 | 154400 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 259 | 20240102 | 154300 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 260 | 20240102 | 154200 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 261 | 20240102 | 154100 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 262 | 20240102 | 154000 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 263 | 20240102 | 153900 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 264 | 20240102 | 153800 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 265 | 20240102 | 153700 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 266 | 20240102 | 153600 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 267 | 20240102 | 153500 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 268 | 20240102 | 153400 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 269 | 20240102 | 153300 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 270 | 20240102 | 153200 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 271 | 20240102 | 153100 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 0 |
| 272 | 20240102 | 153000 | 1142484570 | 4255 | 4255 | 4255 | 4255 | 17166 |
| 273 | 20240102 | 152900 | 1105963905 | 4260 | 4260 | 4260 | 4260 | 0 |
| 274 | 20240102 | 152800 | 1105963905 | 4260 | 4260 | 4260 | 4260 | 0 |
| 275 | 20240102 | 152700 | 1105963905 | 4260 | 4260 | 4260 | 4260 | 0 |
| 276 | 20240102 | 152600 | 1105963905 | 4260 | 4260 | 4260 | 4260 | 0 |
| 277 | 20240102 | 152500 | 1105963905 | 4260 | 4260 | 4260 | 4260 | 0 |
| 278 | 20240102 | 152400 | 1105963905 | 4260 | 4260 | 4260 | 4260 | 0 |
| 279 | 20240102 | 152300 | 1105963905 | 4260 | 4260 | 4260 | 4260 | 0 |
| 280 | 20240102 | 152200 | 1105963905 | 4260 | 4260 | 4260 | 4260 | 0 |
| 281 | 20240102 | 152100 | 1105963905 | 4260 | 4260 | 4260 | 4260 | 0 |
| 282 | 20240102 | 152000 | 1105963905 | 4260 | 4260 | 4260 | 4260 | 0 |
| 283 | 20240102 | 151900 | 1105963905 | 4260 | 4230 | 4260 | 4230 | 583 |
| 284 | 20240102 | 151800 | 1103495840 | 4220 | 4255 | 4265 | 4220 | 268 |
| 285 | 20240102 | 151700 | 1102359455 | 4225 | 4225 | 4225 | 4225 | 320 |
| 286 | 20240102 | 151600 | 1101007455 | 4255 | 4255 | 4255 | 4255 | 162 |
| 287 | 20240102 | 151500 | 1100318145 | 4260 | 4260 | 4260 | 4260 | 62 |
| 288 | 20240102 | 151400 | 1100054025 | 4260 | 4250 | 4260 | 4250 | 2 |
| 289 | 20240102 | 151300 | 1100045515 | 4200 | 4240 | 4240 | 4200 | 3679 |
| 290 | 20240102 | 151200 | 1084522820 | 4275 | 4265 | 4275 | 4265 | 2063 |
| 291 | 20240102 | 151100 | 1075709855 | 4265 | 4240 | 4265 | 4240 | 1062 |
| 292 | 20240102 | 151000 | 1071188730 | 4235 | 4235 | 4235 | 4235 | 15 |
| 293 | 20240102 | 150900 | 1071125205 | 4250 | 4250 | 4250 | 4250 | 63 |
| 294 | 20240102 | 150800 | 1070857455 | 4250 | 4250 | 4250 | 4250 | 0 |
| 295 | 20240102 | 150700 | 1070857455 | 4250 | 4265 | 4265 | 4250 | 70 |
| 296 | 20240102 | 150600 | 1070559835 | 4235 | 4245 | 4245 | 4235 | 6009 |
| 297 | 20240102 | 150500 | 1045086090 | 4245 | 4245 | 4245 | 4245 | 418 |
| 298 | 20240102 | 150400 | 1043311680 | 4270 | 4270 | 4270 | 4270 | 63 |
| 299 | 20240102 | 150300 | 1043042670 | 4270 | 4270 | 4270 | 4270 | 193 |
| 300 | 20240102 | 150200 | 1042218560 | 4270 | 4270 | 4270 | 4270 | 0 |
| 301 | 20240102 | 150100 | 1042218560 | 4270 | 4270 | 4270 | 4270 | 63 |
| 302 | 20240102 | 150000 | 1041949550 | 4275 | 4265 | 4275 | 4240 | 1289 |
| 303 | 20240102 | 145900 | 1036440070 | 4240 | 4250 | 4270 | 4240 | 1293 |
| 304 | 20240102 | 145800 | 1030924940 | 4250 | 4250 | 4250 | 4250 | 0 |
| 305 | 20240102 | 145700 | 1030924940 | 4250 | 4260 | 4265 | 4250 | 1254 |
| 306 | 20240102 | 145600 | 1025581555 | 4250 | 4250 | 4250 | 4250 | 148 |
| 307 | 20240102 | 145500 | 1024952555 | 4250 | 4250 | 4250 | 4250 | 243 |
| 308 | 20240102 | 145400 | 1023919805 | 4250 | 4250 | 4250 | 4250 | 522 |
| 309 | 20240102 | 145300 | 1021701305 | 4250 | 4260 | 4260 | 4250 | 2232 |
| 310 | 20240102 | 145200 | 1012195305 | 4260 | 4255 | 4260 | 4255 | 1826 |
| 311 | 20240102 | 145100 | 1004420285 | 4255 | 4255 | 4255 | 4255 | 194 |
| 312 | 20240102 | 145000 | 1003594815 | 4255 | 4255 | 4255 | 4255 | 84 |
| 313 | 20240102 | 144900 | 1003237395 | 4260 | 4260 | 4260 | 4260 | 604 |
| 314 | 20240102 | 144800 | 1000664355 | 4265 | 4265 | 4265 | 4265 | 63 |
| 315 | 20240102 | 144700 | 1000395660 | 4265 | 4265 | 4265 | 4265 | 312 |
| 316 | 20240102 | 144600 | 999064980 | 4265 | 4265 | 4270 | 4265 | 1368 |
| 317 | 20240102 | 144500 | 993226270 | 4265 | 4265 | 4265 | 4265 | 64 |
| 318 | 20240102 | 144400 | 992953310 | 4265 | 4265 | 4265 | 4265 | 212 |
| 319 | 20240102 | 144300 | 992049130 | 4265 | 4265 | 4265 | 4265 | 740 |
| 320 | 20240102 | 144200 | 988893030 | 4265 | 4260 | 4265 | 4260 | 392 |
| 321 | 20240102 | 144100 | 987221465 | 4260 | 4265 | 4270 | 4260 | 1509 |
| 322 | 20240102 | 144000 | 980780475 | 4260 | 4260 | 4260 | 4260 | 192 |
| 323 | 20240102 | 143900 | 979962555 | 4260 | 4270 | 4270 | 4260 | 195 |
| 324 | 20240102 | 143800 | 979129925 | 4270 | 4270 | 4270 | 4260 | 178 |
| 325 | 20240102 | 143700 | 978370325 | 4270 | 4260 | 4270 | 4260 | 4472 |
| 326 | 20240102 | 143600 | 959313460 | 4235 | 4235 | 4235 | 4235 | 0 |
| 327 | 20240102 | 143500 | 959313460 | 4235 | 4255 | 4255 | 4235 | 165 |
| 328 | 20240102 | 143400 | 958613025 | 4255 | 4250 | 4255 | 4250 | 1380 |
| 329 | 20240102 | 143300 | 952745010 | 4250 | 4245 | 4250 | 4245 | 62 |
| 330 | 20240102 | 143200 | 952481635 | 4250 | 4250 | 4250 | 4250 | 274 |
| 331 | 20240102 | 143100 | 951317135 | 4250 | 4250 | 4250 | 4250 | 306 |
| 332 | 20240102 | 143000 | 950016635 | 4250 | 4250 | 4250 | 4250 | 147 |
| 333 | 20240102 | 142900 | 949391885 | 4250 | 4245 | 4250 | 4245 | 493 |
| 334 | 20240102 | 142800 | 947299045 | 4245 | 4245 | 4245 | 4245 | 5 |
| 335 | 20240102 | 142700 | 947277820 | 4245 | 4240 | 4245 | 4240 | 324 |
| 336 | 20240102 | 142600 | 945902485 | 4235 | 4230 | 4235 | 4230 | 498 |
| 337 | 20240102 | 142500 | 943795805 | 4230 | 4250 | 4250 | 4230 | 178 |
| 338 | 20240102 | 142400 | 943039325 | 4250 | 4250 | 4250 | 4250 | 190 |
| 339 | 20240102 | 142300 | 942231825 | 4255 | 4255 | 4255 | 4255 | 157 |
| 340 | 20240102 | 142200 | 941563790 | 4255 | 4255 | 4255 | 4255 | 1509 |
| 341 | 20240102 | 142100 | 935142995 | 4260 | 4255 | 4260 | 4255 | 1322 |
| 342 | 20240102 | 142000 | 929512885 | 4255 | 4255 | 4255 | 4255 | 146 |
| 343 | 20240102 | 141900 | 928891655 | 4255 | 4250 | 4255 | 4230 | 2451 |
| 344 | 20240102 | 141800 | 918467850 | 4255 | 4260 | 4260 | 4255 | 1286 |
| 345 | 20240102 | 141700 | 912990145 | 4260 | 4255 | 4260 | 4255 | 153 |
| 346 | 20240102 | 141600 | 912338820 | 4255 | 4255 | 4255 | 4255 | 306 |
| 347 | 20240102 | 141500 | 911036790 | 4255 | 4255 | 4255 | 4255 | 93 |
| 348 | 20240102 | 141400 | 910641075 | 4255 | 4250 | 4255 | 4250 | 298 |
| 349 | 20240102 | 141300 | 909373140 | 4250 | 4255 | 4255 | 4250 | 594 |
| 350 | 20240102 | 141200 | 906846800 | 4250 | 4250 | 4250 | 4250 | 92 |
| 351 | 20240102 | 141100 | 906455800 | 4255 | 4255 | 4255 | 4255 | 276 |
| 352 | 20240102 | 141000 | 905281420 | 4255 | 4255 | 4255 | 4255 | 178 |
| 353 | 20240102 | 140900 | 904524030 | 4255 | 4260 | 4260 | 4255 | 212 |
| 354 | 20240102 | 140800 | 903621220 | 4260 | 4255 | 4260 | 4255 | 127 |
| 355 | 20240102 | 140700 | 903080830 | 4255 | 4255 | 4255 | 4255 | 192 |
| 356 | 20240102 | 140600 | 902263870 | 4250 | 4255 | 4255 | 4250 | 132 |
| 357 | 20240102 | 140500 | 901702215 | 4255 | 4255 | 4255 | 4255 | 226 |
| 358 | 20240102 | 140400 | 900740585 | 4250 | 4245 | 4255 | 4245 | 2691 |
| 359 | 20240102 | 140300 | 889304705 | 4245 | 4240 | 4245 | 4240 | 198 |
| 360 | 20240102 | 140200 | 888465160 | 4230 | 4230 | 4230 | 4230 | 0 |
| 361 | 20240102 | 140100 | 888465160 | 4230 | 4245 | 4245 | 4230 | 401 |
| 362 | 20240102 | 140000 | 886763440 | 4245 | 4245 | 4245 | 4245 | 0 |
| 363 | 20240102 | 135900 | 886763440 | 4245 | 4245 | 4245 | 4245 | 276 |
| 364 | 20240102 | 135800 | 885591820 | 4245 | 4250 | 4250 | 4245 | 256 |
| 365 | 20240102 | 135700 | 884504790 | 4245 | 4245 | 4245 | 4245 | 176 |
| 366 | 20240102 | 135600 | 883757670 | 4235 | 4250 | 4250 | 4235 | 411 |
| 367 | 20240102 | 135500 | 882013905 | 4250 | 4250 | 4250 | 4250 | 116 |
| 368 | 20240102 | 135400 | 881520905 | 4235 | 4250 | 4250 | 4235 | 140 |
| 369 | 20240102 | 135300 | 880926040 | 4230 | 4250 | 4250 | 4230 | 87 |
| 370 | 20240102 | 135200 | 880556370 | 4250 | 4250 | 4250 | 4250 | 594 |
| 371 | 20240102 | 135100 | 878031870 | 4250 | 4250 | 4250 | 4250 | 132 |
| 372 | 20240102 | 135000 | 877470870 | 4250 | 4250 | 4250 | 4250 | 147 |
| 373 | 20240102 | 134900 | 876846120 | 4250 | 4250 | 4250 | 4250 | 366 |
| 374 | 20240102 | 134800 | 875290620 | 4250 | 4245 | 4250 | 4245 | 67 |
| 375 | 20240102 | 134700 | 875006180 | 4245 | 4250 | 4250 | 4245 | 245 |
| 376 | 20240102 | 134600 | 873966150 | 4250 | 4255 | 4255 | 4250 | 755 |
| 377 | 20240102 | 134500 | 870754335 | 4255 | 4250 | 4255 | 4245 | 672 |
| 378 | 20240102 | 134400 | 867896115 | 4230 | 4230 | 4230 | 4230 | 0 |
| 379 | 20240102 | 134300 | 867896115 | 4230 | 4230 | 4230 | 4230 | 1 |
| 380 | 20240102 | 134200 | 867891885 | 4250 | 4250 | 4250 | 4250 | 1194 |
| 381 | 20240102 | 134100 | 862817385 | 4255 | 4250 | 4260 | 4250 | 311 |
| 382 | 20240102 | 134000 | 861494060 | 4250 | 4245 | 4250 | 4230 | 5447 |
| 383 | 20240102 | 133900 | 838348035 | 4245 | 4230 | 4245 | 4230 | 3713 |
| 384 | 20240102 | 133800 | 822608150 | 4230 | 4225 | 4230 | 4225 | 83 |
| 385 | 20240102 | 133700 | 822257085 | 4230 | 4230 | 4230 | 4230 | 569 |
| 386 | 20240102 | 133600 | 819850215 | 4225 | 4230 | 4230 | 4225 | 607 |
| 387 | 20240102 | 133500 | 817285135 | 4235 | 4235 | 4235 | 4235 | 499 |
| 388 | 20240102 | 133400 | 815171870 | 4235 | 4235 | 4235 | 4235 | 781 |
| 389 | 20240102 | 133300 | 811864335 | 4230 | 4220 | 4230 | 4220 | 2553 |
| 390 | 20240102 | 133200 | 801082155 | 4215 | 4210 | 4215 | 4210 | 838 |
| 391 | 20240102 | 133100 | 797550355 | 4210 | 4210 | 4210 | 4210 | 141 |
| 392 | 20240102 | 133000 | 796956745 | 4210 | 4215 | 4215 | 4210 | 1022 |
| 393 | 20240102 | 132900 | 792651625 | 4215 | 4210 | 4215 | 4210 | 707 |
| 394 | 20240102 | 132800 | 789671925 | 4210 | 4210 | 4210 | 4210 | 200 |
| 395 | 20240102 | 132700 | 788829925 | 4210 | 4215 | 4215 | 4210 | 742 |
| 396 | 20240102 | 132600 | 785702645 | 4210 | 4210 | 4215 | 4210 | 2936 |
| 397 | 20240102 | 132500 | 773331355 | 4210 | 4210 | 4210 | 4200 | 516 |
| 398 | 20240102 | 132400 | 771159145 | 4200 | 4215 | 4215 | 4200 | 2298 |
| 399 | 20240102 | 132300 | 761499785 | 4215 | 4220 | 4220 | 4215 | 64 |
| 400 | 20240102 | 132200 | 761229710 | 4220 | 4220 | 4220 | 4220 | 146 |
| 401 | 20240102 | 132100 | 760613590 | 4210 | 4225 | 4225 | 4210 | 93 |
| 402 | 20240102 | 132000 | 760220815 | 4225 | 4215 | 4225 | 4215 | 191 |
| 403 | 20240102 | 131900 | 759413880 | 4215 | 4220 | 4220 | 4210 | 1336 |
| 404 | 20240102 | 131800 | 753782460 | 4220 | 4210 | 4240 | 4210 | 5064 |
| 405 | 20240102 | 131700 | 732340585 | 4210 | 4210 | 4210 | 4205 | 367 |
| 406 | 20240102 | 131600 | 730795875 | 4210 | 4180 | 4210 | 4175 | 17738 |
| 407 | 20240102 | 131500 | 656480650 | 4180 | 4175 | 4180 | 4175 | 1452 |
| 408 | 20240102 | 131400 | 650415775 | 4175 | 4175 | 4175 | 4175 | 2318 |
| 409 | 20240102 | 131300 | 640738125 | 4175 | 4175 | 4175 | 4175 | 439 |
| 410 | 20240102 | 131200 | 638905300 | 4175 | 4175 | 4175 | 4175 | 555 |
| 411 | 20240102 | 131100 | 636588175 | 4170 | 4175 | 4175 | 4170 | 1089 |
| 412 | 20240102 | 131000 | 632046245 | 4175 | 4175 | 4175 | 4175 | 392 |
| 413 | 20240102 | 130900 | 630409645 | 4175 | 4175 | 4175 | 4175 | 209 |
| 414 | 20240102 | 130800 | 629537070 | 4175 | 4175 | 4175 | 4175 | 146 |
| 415 | 20240102 | 130700 | 628927520 | 4170 | 4170 | 4170 | 4170 | 534 |
| 416 | 20240102 | 130600 | 626700740 | 4170 | 4170 | 4170 | 4170 | 563 |
| 417 | 20240102 | 130500 | 624353030 | 4170 | 4170 | 4170 | 4170 | 275 |
| 418 | 20240102 | 130400 | 623206280 | 4165 | 4165 | 4165 | 4165 | 313 |
| 419 | 20240102 | 130300 | 621902635 | 4170 | 4170 | 4170 | 4165 | 2063 |
| 420 | 20240102 | 130200 | 613302425 | 4165 | 4165 | 4165 | 4165 | 575 |
| 421 | 20240102 | 130100 | 610907550 | 4170 | 4170 | 4170 | 4170 | 147 |
| 422 | 20240102 | 130000 | 610294560 | 4165 | 4165 | 4165 | 4165 | 67 |
| 423 | 20240102 | 125900 | 610015505 | 4170 | 4170 | 4170 | 4170 | 145 |
| 424 | 20240102 | 125800 | 609410855 | 4165 | 4170 | 4170 | 4165 | 128 |
| 425 | 20240102 | 125700 | 608877420 | 4170 | 4170 | 4170 | 4170 | 548 |
| 426 | 20240102 | 125600 | 606592260 | 4165 | 4170 | 4170 | 4165 | 66 |
| 427 | 20240102 | 125500 | 606317365 | 4165 | 4170 | 4170 | 4165 | 201 |
| 428 | 20240102 | 125400 | 605479885 | 4170 | 4165 | 4170 | 4165 | 300 |
| 429 | 20240102 | 125300 | 604229190 | 4165 | 4165 | 4165 | 4165 | 274 |
| 430 | 20240102 | 125200 | 603087980 | 4145 | 4160 | 4160 | 4145 | 106 |
| 431 | 20240102 | 125100 | 602648160 | 4170 | 4160 | 4170 | 4160 | 991 |
| 432 | 20240102 | 125000 | 598520490 | 4145 | 4145 | 4145 | 4145 | 0 |
| 433 | 20240102 | 124900 | 598520490 | 4145 | 4145 | 4145 | 4145 | 0 |
| 434 | 20240102 | 124800 | 598520490 | 4145 | 4170 | 4170 | 4145 | 10 |
| 435 | 20240102 | 124700 | 598479015 | 4170 | 4170 | 4170 | 4170 | 129 |
| 436 | 20240102 | 124600 | 597941085 | 4170 | 4170 | 4170 | 4170 | 84 |
| 437 | 20240102 | 124500 | 597590805 | 4170 | 4170 | 4170 | 4170 | 306 |
| 438 | 20240102 | 124400 | 596314785 | 4170 | 4170 | 4170 | 4170 | 129 |
| 439 | 20240102 | 124300 | 595776855 | 4170 | 4170 | 4170 | 4170 | 213 |
| 440 | 20240102 | 124200 | 594888645 | 4170 | 4175 | 4175 | 4170 | 1205 |
| 441 | 20240102 | 124100 | 589860200 | 4175 | 4175 | 4175 | 4175 | 10 |
| 442 | 20240102 | 124000 | 589818450 | 4170 | 4175 | 4175 | 4170 | 737 |
| 443 | 20240102 | 123900 | 586742660 | 4170 | 4170 | 4170 | 4170 | 773 |
| 444 | 20240102 | 123800 | 583519250 | 4170 | 4170 | 4170 | 4170 | 0 |
| 445 | 20240102 | 123700 | 583519250 | 4170 | 4170 | 4170 | 4170 | 341 |
| 446 | 20240102 | 123600 | 582097280 | 4170 | 4170 | 4170 | 4170 | 178 |
| 447 | 20240102 | 123500 | 581355020 | 4170 | 4165 | 4170 | 4165 | 146 |
| 448 | 20240102 | 123400 | 580746245 | 4165 | 4165 | 4170 | 4165 | 375 |
| 449 | 20240102 | 123300 | 579183950 | 4165 | 4165 | 4165 | 4140 | 58 |
| 450 | 20240102 | 123200 | 578942430 | 4170 | 4170 | 4170 | 4170 | 128 |
| 451 | 20240102 | 123100 | 578408670 | 4170 | 4165 | 4170 | 4165 | 108 |
| 452 | 20240102 | 123000 | 577958430 | 4165 | 4165 | 4165 | 4165 | 743 |
| 453 | 20240102 | 122900 | 574863835 | 4165 | 4165 | 4165 | 4165 | 132 |
| 454 | 20240102 | 122800 | 574314055 | 4170 | 4165 | 4170 | 4165 | 257 |
| 455 | 20240102 | 122700 | 573243240 | 4165 | 4165 | 4165 | 4165 | 258 |
| 456 | 20240102 | 122600 | 572168670 | 4165 | 4165 | 4165 | 4165 | 1 |
| 457 | 20240102 | 122500 | 572164505 | 4165 | 4165 | 4165 | 4165 | 215 |
| 458 | 20240102 | 122400 | 571269030 | 4165 | 4165 | 4165 | 4165 | 437 |
| 459 | 20240102 | 122300 | 569448925 | 4165 | 4165 | 4165 | 4165 | 0 |
| 460 | 20240102 | 122200 | 569448925 | 4165 | 4165 | 4165 | 4165 | 213 |
| 461 | 20240102 | 122100 | 568561780 | 4165 | 4165 | 4165 | 4165 | 307 |
| 462 | 20240102 | 122000 | 567283125 | 4170 | 4170 | 4170 | 4170 | 129 |
| 463 | 20240102 | 121900 | 566745195 | 4170 | 4165 | 4170 | 4165 | 84 |
| 464 | 20240102 | 121800 | 566395330 | 4165 | 4165 | 4165 | 4165 | 809 |
| 465 | 20240102 | 121700 | 563025845 | 4165 | 4150 | 4165 | 4150 | 349 |
| 466 | 20240102 | 121600 | 561575470 | 4140 | 4140 | 4140 | 4140 | 9 |
| 467 | 20240102 | 121500 | 561538210 | 4165 | 4165 | 4165 | 4145 | 619 |
| 468 | 20240102 | 121400 | 558966175 | 4150 | 4150 | 4150 | 4150 | 397 |
| 469 | 20240102 | 121300 | 557318625 | 4170 | 4170 | 4170 | 4165 | 214 |
| 470 | 20240102 | 121200 | 556426395 | 4170 | 4170 | 4170 | 4170 | 308 |
| 471 | 20240102 | 121100 | 555142035 | 4170 | 4170 | 4170 | 4170 | 155 |
| 472 | 20240102 | 121000 | 554495685 | 4170 | 4170 | 4170 | 4170 | 214 |
| 473 | 20240102 | 120900 | 553603305 | 4170 | 4170 | 4170 | 4170 | 176 |
| 474 | 20240102 | 120800 | 552869385 | 4170 | 4170 | 4170 | 4170 | 259 |
| 475 | 20240102 | 120700 | 551789355 | 4175 | 4160 | 4175 | 4160 | 713 |
| 476 | 20240102 | 120600 | 548818060 | 4160 | 4160 | 4170 | 4160 | 355 |
| 477 | 20240102 | 120500 | 547341080 | 4170 | 4170 | 4170 | 4170 | 497 |
| 478 | 20240102 | 120400 | 545268590 | 4170 | 4170 | 4170 | 4170 | 83 |
| 479 | 20240102 | 120300 | 544922480 | 4170 | 4170 | 4170 | 4170 | 305 |
| 480 | 20240102 | 120200 | 543650630 | 4170 | 4170 | 4170 | 4170 | 139 |
| 481 | 20240102 | 120100 | 543071000 | 4170 | 4170 | 4170 | 4170 | 214 |
| 482 | 20240102 | 120000 | 542178620 | 4170 | 4170 | 4170 | 4170 | 306 |
| 483 | 20240102 | 115900 | 540902600 | 4170 | 4170 | 4170 | 4170 | 0 |
| 484 | 20240102 | 115800 | 540902600 | 4170 | 4170 | 4170 | 4170 | 473 |
| 485 | 20240102 | 115700 | 538930190 | 4170 | 4170 | 4170 | 4170 | 1 |
| 486 | 20240102 | 115600 | 538926020 | 4155 | 4155 | 4155 | 4155 | 0 |
| 487 | 20240102 | 115500 | 538926020 | 4155 | 4170 | 4170 | 4155 | 405 |
| 488 | 20240102 | 115400 | 537239345 | 4170 | 4170 | 4170 | 4170 | 261 |
| 489 | 20240102 | 115300 | 536150975 | 4170 | 4170 | 4170 | 4170 | 129 |
| 490 | 20240102 | 115200 | 535613045 | 4170 | 4165 | 4170 | 4165 | 1200 |
| 491 | 20240102 | 115100 | 530610340 | 4165 | 4165 | 4165 | 4165 | 324 |
| 492 | 20240102 | 115000 | 529260880 | 4165 | 4165 | 4165 | 4165 | 67 |
| 493 | 20240102 | 114900 | 528981825 | 4170 | 4170 | 4170 | 4170 | 160 |
| 494 | 20240102 | 114800 | 528314625 | 4165 | 4155 | 4165 | 4155 | 264 |
| 495 | 20240102 | 114700 | 527215960 | 4165 | 4165 | 4165 | 4165 | 467 |
| 496 | 20240102 | 114600 | 525270905 | 4170 | 4170 | 4170 | 4170 | 214 |
| 497 | 20240102 | 114500 | 524378525 | 4165 | 4165 | 4165 | 4165 | 256 |
| 498 | 20240102 | 114400 | 523312285 | 4165 | 4165 | 4165 | 4165 | 4 |
| 499 | 20240102 | 114300 | 523295625 | 4155 | 4170 | 4170 | 4155 | 794 |
| 500 | 20240102 | 114200 | 519988495 | 4165 | 4165 | 4165 | 4165 | 317 |
| 501 | 20240102 | 114100 | 518668190 | 4165 | 4165 | 4165 | 4165 | 309 |
| 502 | 20240102 | 114000 | 517381205 | 4170 | 4170 | 4170 | 4170 | 211 |
| 503 | 20240102 | 113900 | 516501335 | 4165 | 4165 | 4165 | 4165 | 252 |
| 504 | 20240102 | 113800 | 515451755 | 4165 | 4160 | 4165 | 4160 | 1961 |
| 505 | 20240102 | 113700 | 507289250 | 4160 | 4155 | 4160 | 4155 | 510 |
| 506 | 20240102 | 113600 | 505167700 | 4160 | 4155 | 4160 | 4155 | 218 |
| 507 | 20240102 | 113500 | 504260910 | 4160 | 4155 | 4160 | 4155 | 127 |
| 508 | 20240102 | 113400 | 503733220 | 4155 | 4155 | 4155 | 4155 | 0 |
| 509 | 20240102 | 113300 | 503733220 | 4155 | 4155 | 4155 | 4155 | 388 |
| 510 | 20240102 | 113200 | 502121080 | 4155 | 4160 | 4160 | 4155 | 318 |
| 511 | 20240102 | 113100 | 500799125 | 4160 | 4160 | 4160 | 4160 | 0 |
| 512 | 20240102 | 113000 | 500799125 | 4160 | 4160 | 4160 | 4160 | 553 |
| 513 | 20240102 | 112900 | 498498645 | 4160 | 4160 | 4160 | 4160 | 130 |
| 514 | 20240102 | 112800 | 497957845 | 4160 | 4160 | 4160 | 4160 | 131 |
| 515 | 20240102 | 112700 | 497412885 | 4160 | 4160 | 4160 | 4160 | 509 |
| 516 | 20240102 | 112600 | 495295445 | 4160 | 4160 | 4160 | 4160 | 130 |
| 517 | 20240102 | 112500 | 494754645 | 4160 | 4160 | 4160 | 4160 | 130 |
| 518 | 20240102 | 112400 | 494213845 | 4160 | 4160 | 4160 | 4160 | 261 |
| 519 | 20240102 | 112300 | 493128085 | 4160 | 4160 | 4160 | 4160 | 876 |
| 520 | 20240102 | 112200 | 489483925 | 4155 | 4155 | 4155 | 4155 | 86 |
| 521 | 20240102 | 112100 | 489126595 | 4155 | 4155 | 4155 | 4155 | 937 |
| 522 | 20240102 | 112000 | 485233360 | 4155 | 4160 | 4160 | 4155 | 259 |
| 523 | 20240102 | 111900 | 484156565 | 4160 | 4160 | 4160 | 4160 | 0 |
| 524 | 20240102 | 111800 | 484156565 | 4160 | 4160 | 4160 | 4160 | 463 |
| 525 | 20240102 | 111700 | 482230485 | 4160 | 4160 | 4160 | 4160 | 131 |
| 526 | 20240102 | 111600 | 481685525 | 4160 | 4160 | 4160 | 4160 | 130 |
| 527 | 20240102 | 111500 | 481144725 | 4165 | 4160 | 4165 | 4160 | 410 |
| 528 | 20240102 | 111400 | 479439010 | 4160 | 4165 | 4165 | 4160 | 418 |
| 529 | 20240102 | 111300 | 477698170 | 4165 | 4150 | 4165 | 4150 | 302 |
| 530 | 20240102 | 111200 | 476444250 | 4130 | 4130 | 4130 | 4130 | 72 |
| 531 | 20240102 | 111100 | 476146890 | 4115 | 4170 | 4170 | 4115 | 5140 |
| 532 | 20240102 | 111000 | 454966100 | 4170 | 4155 | 4170 | 4155 | 573 |
| 533 | 20240102 | 110900 | 452577785 | 4150 | 4150 | 4150 | 4150 | 889 |
| 534 | 20240102 | 110800 | 448888435 | 4150 | 4150 | 4150 | 4150 | 144 |
| 535 | 20240102 | 110700 | 448290835 | 4150 | 4150 | 4150 | 4150 | 311 |
| 536 | 20240102 | 110600 | 447000185 | 4150 | 4150 | 4150 | 4150 | 260 |
| 537 | 20240102 | 110500 | 445921185 | 4150 | 4150 | 4150 | 4150 | 130 |
| 538 | 20240102 | 110400 | 445381685 | 4150 | 4150 | 4150 | 4150 | 133 |
| 539 | 20240102 | 110300 | 444829735 | 4150 | 4170 | 4170 | 4150 | 2349 |
| 540 | 20240102 | 110200 | 435053295 | 4175 | 4175 | 4175 | 4170 | 415 |
| 541 | 20240102 | 110100 | 433320910 | 4175 | 4175 | 4175 | 4175 | 5685 |
| 542 | 20240102 | 110000 | 409586035 | 4175 | 4170 | 4175 | 4170 | 4290 |
| 543 | 20240102 | 105900 | 391683030 | 4170 | 4155 | 4170 | 4155 | 451 |
| 544 | 20240102 | 105800 | 389803110 | 4175 | 4170 | 4175 | 4170 | 770 |
| 545 | 20240102 | 105700 | 386591560 | 4170 | 4155 | 4170 | 4150 | 6628 |
| 546 | 20240102 | 105600 | 359041265 | 4150 | 4150 | 4150 | 4150 | 542 |
| 547 | 20240102 | 105500 | 356791965 | 4150 | 4150 | 4150 | 4150 | 10 |
| 548 | 20240102 | 105400 | 356750465 | 4150 | 4155 | 4155 | 4150 | 571 |
| 549 | 20240102 | 105300 | 354377980 | 4155 | 4165 | 4165 | 4155 | 10648 |
| 550 | 20240102 | 105200 | 310130840 | 4170 | 4165 | 4170 | 4165 | 3422 |
| 551 | 20240102 | 105100 | 295872080 | 4165 | 4165 | 4165 | 4155 | 273 |
| 552 | 20240102 | 105000 | 294735545 | 4155 | 4145 | 4155 | 4145 | 8944 |
| 553 | 20240102 | 104900 | 257600420 | 4135 | 4135 | 4135 | 4135 | 35 |
| 554 | 20240102 | 104800 | 257455695 | 4135 | 4105 | 4135 | 4095 | 24647 |
| 555 | 20240102 | 104700 | 155926540 | 4105 | 4095 | 4105 | 4095 | 686 |
| 556 | 20240102 | 104600 | 153110860 | 4095 | 4090 | 4095 | 4090 | 830 |
| 557 | 20240102 | 104500 | 149712180 | 4095 | 4085 | 4095 | 4085 | 257 |
| 558 | 20240102 | 104400 | 148661435 | 4085 | 4090 | 4090 | 4080 | 1377 |
| 559 | 20240102 | 104300 | 143042420 | 4090 | 4095 | 4095 | 4090 | 370 |
| 560 | 20240102 | 104200 | 141528705 | 4100 | 4090 | 4100 | 4090 | 192 |
| 561 | 20240102 | 104100 | 140742030 | 4090 | 4100 | 4100 | 4090 | 152 |
| 562 | 20240102 | 104000 | 140119520 | 4105 | 4095 | 4115 | 4090 | 1400 |
| 563 | 20240102 | 103900 | 134383010 | 4090 | 4090 | 4090 | 4090 | 633 |
| 564 | 20240102 | 103800 | 131794040 | 4060 | 4060 | 4060 | 4060 | 0 |
| 565 | 20240102 | 103700 | 131794040 | 4060 | 4090 | 4090 | 4060 | 11 |
| 566 | 20240102 | 103600 | 131749350 | 4090 | 4085 | 4090 | 4085 | 1688 |
| 567 | 20240102 | 103500 | 124846990 | 4090 | 4085 | 4090 | 4085 | 258 |
| 568 | 20240102 | 103400 | 123792595 | 4085 | 4085 | 4085 | 4085 | 0 |
| 569 | 20240102 | 103300 | 123792595 | 4085 | 4080 | 4090 | 4080 | 1576 |
| 570 | 20240102 | 103200 | 117356155 | 4080 | 4080 | 4080 | 4080 | 130 |
| 571 | 20240102 | 103100 | 116825755 | 4080 | 4080 | 4080 | 4080 | 130 |
| 572 | 20240102 | 103000 | 116295355 | 4080 | 4080 | 4080 | 4080 | 390 |
| 573 | 20240102 | 102900 | 114704155 | 4080 | 4080 | 4080 | 4080 | 0 |
| 574 | 20240102 | 102800 | 114704155 | 4080 | 4075 | 4080 | 4075 | 329 |
| 575 | 20240102 | 102700 | 113362160 | 4075 | 4075 | 4075 | 4075 | 324 |
| 576 | 20240102 | 102600 | 112041860 | 4075 | 4060 | 4075 | 4060 | 205 |
| 577 | 20240102 | 102500 | 111209485 | 4075 | 4080 | 4080 | 4075 | 457 |
| 578 | 20240102 | 102400 | 109346535 | 4080 | 4070 | 4080 | 4070 | 36 |
| 579 | 20240102 | 102300 | 109199965 | 4060 | 4070 | 4070 | 4060 | 131 |
| 580 | 20240102 | 102200 | 108668085 | 4085 | 4090 | 4090 | 4085 | 131 |
| 581 | 20240102 | 102100 | 108132300 | 4090 | 4085 | 4090 | 4085 | 518 |
| 582 | 20240102 | 102000 | 106015375 | 4085 | 4110 | 4110 | 4085 | 584 |
| 583 | 20240102 | 101900 | 103624405 | 4085 | 4110 | 4110 | 4085 | 807 |
| 584 | 20240102 | 101800 | 100324560 | 4110 | 4110 | 4115 | 4110 | 390 |
| 585 | 20240102 | 101700 | 98720545 | 4115 | 4115 | 4115 | 4115 | 24 |
| 586 | 20240102 | 101600 | 98621785 | 4120 | 4115 | 4120 | 4115 | 264 |
| 587 | 20240102 | 101500 | 97534290 | 4125 | 4115 | 4125 | 4095 | 1128 |
| 588 | 20240102 | 101400 | 92895060 | 4125 | 4115 | 4125 | 4115 | 1500 |
| 589 | 20240102 | 101300 | 86719550 | 4120 | 4120 | 4120 | 4120 | 446 |
| 590 | 20240102 | 101200 | 84882030 | 4120 | 4120 | 4120 | 4120 | 378 |
| 591 | 20240102 | 101100 | 83324670 | 4100 | 4100 | 4100 | 4100 | 207 |
| 592 | 20240102 | 101000 | 82475970 | 4120 | 4115 | 4120 | 4115 | 574 |
| 593 | 20240102 | 100900 | 80112960 | 4115 | 4115 | 4115 | 4115 | 1092 |
| 594 | 20240102 | 100800 | 75619380 | 4120 | 4120 | 4120 | 4105 | 691 |
| 595 | 20240102 | 100700 | 72777225 | 4125 | 4135 | 4135 | 4125 | 336 |
| 596 | 20240102 | 100600 | 71389935 | 4130 | 4095 | 4130 | 4095 | 7623 |
| 597 | 20240102 | 100500 | 40015630 | 4095 | 4105 | 4110 | 4095 | 2345 |
| 598 | 20240102 | 100400 | 30384385 | 4105 | 4100 | 4105 | 4100 | 1056 |
| 599 | 20240102 | 100300 | 26054760 | 4095 | 4080 | 4095 | 4080 | 236 |
| 600 | 20240102 | 100200 | 25089260 | 4090 | 4090 | 4090 | 4090 | 0 |
| 601 | 20240102 | 100100 | 25089260 | 4090 | 4090 | 4090 | 4085 | 1190 |
| 602 | 20240102 | 100000 | 20225750 | 4085 | 4085 | 4090 | 4085 | 4750 |