30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 201900 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 10165 |
| 3 | 20240102 | 201800 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 4 | 20240102 | 201700 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 5 | 20240102 | 201600 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 6 | 20240102 | 201500 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 7 | 20240102 | 201400 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 8 | 20240102 | 201300 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 9 | 20240102 | 201200 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 10 | 20240102 | 201100 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 11 | 20240102 | 201000 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 12 | 20240102 | 200900 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 13 | 20240102 | 200800 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 14 | 20240102 | 200700 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 15 | 20240102 | 200600 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 16 | 20240102 | 200500 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 17 | 20240102 | 200400 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 18 | 20240102 | 200300 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 19 | 20240102 | 200200 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 20 | 20240102 | 200100 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 21 | 20240102 | 200000 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 22 | 20240102 | 195900 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 23 | 20240102 | 195800 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 24 | 20240102 | 195700 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 25 | 20240102 | 195600 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 26 | 20240102 | 195500 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 27 | 20240102 | 195400 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 28 | 20240102 | 195300 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 29 | 20240102 | 195200 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 30 | 20240102 | 195100 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 31 | 20240102 | 195000 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 32 | 20240102 | 194900 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 10165 |
| 33 | 20240102 | 194800 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 34 | 20240102 | 194700 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 35 | 20240102 | 194600 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 36 | 20240102 | 194500 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 37 | 20240102 | 194400 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 38 | 20240102 | 194300 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 39 | 20240102 | 194200 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 40 | 20240102 | 194100 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 41 | 20240102 | 194000 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 42 | 20240102 | 193900 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 43 | 20240102 | 193800 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 44 | 20240102 | 193700 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 45 | 20240102 | 193600 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 46 | 20240102 | 193500 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 47 | 20240102 | 193400 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 48 | 20240102 | 193300 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 49 | 20240102 | 193200 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 50 | 20240102 | 193100 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 51 | 20240102 | 193000 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 52 | 20240102 | 192900 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 53 | 20240102 | 192800 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 54 | 20240102 | 192700 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 55 | 20240102 | 192600 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 56 | 20240102 | 192500 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 57 | 20240102 | 192400 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 58 | 20240102 | 192300 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 59 | 20240102 | 192200 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 60 | 20240102 | 192100 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 61 | 20240102 | 192000 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 62 | 20240102 | 191900 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 10165 |
| 63 | 20240102 | 191800 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 64 | 20240102 | 191700 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 65 | 20240102 | 191600 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 66 | 20240102 | 191500 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 67 | 20240102 | 191400 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 68 | 20240102 | 191300 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 69 | 20240102 | 191200 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 70 | 20240102 | 191100 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 71 | 20240102 | 191000 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 72 | 20240102 | 190900 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 73 | 20240102 | 190800 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 74 | 20240102 | 190700 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 75 | 20240102 | 190600 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 76 | 20240102 | 190500 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 77 | 20240102 | 190400 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 78 | 20240102 | 190300 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 79 | 20240102 | 190200 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 80 | 20240102 | 190100 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 81 | 20240102 | 190000 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 82 | 20240102 | 185900 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 83 | 20240102 | 185800 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 84 | 20240102 | 185700 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 85 | 20240102 | 185600 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 86 | 20240102 | 185500 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 87 | 20240102 | 185400 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 88 | 20240102 | 185300 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 89 | 20240102 | 185200 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 90 | 20240102 | 185100 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 91 | 20240102 | 185000 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 92 | 20240102 | 184900 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 10165 |
| 93 | 20240102 | 184800 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 94 | 20240102 | 184700 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 95 | 20240102 | 184600 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 96 | 20240102 | 184500 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 97 | 20240102 | 184400 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 98 | 20240102 | 184300 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 99 | 20240102 | 184200 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 100 | 20240102 | 184100 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 101 | 20240102 | 184000 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 102 | 20240102 | 183900 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 103 | 20240102 | 183800 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 104 | 20240102 | 183700 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 105 | 20240102 | 183600 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 106 | 20240102 | 183500 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 107 | 20240102 | 183400 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 108 | 20240102 | 183300 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 109 | 20240102 | 183200 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 110 | 20240102 | 183100 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 111 | 20240102 | 183000 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 112 | 20240102 | 182900 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 113 | 20240102 | 182800 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 114 | 20240102 | 182700 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 115 | 20240102 | 182600 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 116 | 20240102 | 182500 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 117 | 20240102 | 182400 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 118 | 20240102 | 182300 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 119 | 20240102 | 182200 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 120 | 20240102 | 182100 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 121 | 20240102 | 182000 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 122 | 20240102 | 181900 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 10165 |
| 123 | 20240102 | 181800 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 124 | 20240102 | 181700 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 125 | 20240102 | 181600 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 126 | 20240102 | 181500 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 127 | 20240102 | 181400 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 128 | 20240102 | 181300 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 129 | 20240102 | 181200 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 130 | 20240102 | 181100 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 131 | 20240102 | 181000 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 132 | 20240102 | 180900 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 133 | 20240102 | 180800 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 134 | 20240102 | 180700 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 135 | 20240102 | 180600 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 136 | 20240102 | 180500 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 137 | 20240102 | 180400 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 138 | 20240102 | 180300 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 139 | 20240102 | 180200 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 140 | 20240102 | 180100 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 141 | 20240102 | 180000 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 142 | 20240102 | 175900 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 143 | 20240102 | 175800 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 144 | 20240102 | 175700 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 145 | 20240102 | 175600 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 146 | 20240102 | 175500 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 147 | 20240102 | 175400 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 148 | 20240102 | 175300 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 149 | 20240102 | 175200 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 150 | 20240102 | 175100 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 151 | 20240102 | 175000 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 152 | 20240102 | 174900 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 10165 |
| 153 | 20240102 | 174800 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 154 | 20240102 | 174700 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 155 | 20240102 | 174600 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 156 | 20240102 | 174500 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 157 | 20240102 | 174400 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 158 | 20240102 | 174300 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 159 | 20240102 | 174200 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 160 | 20240102 | 174100 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 161 | 20240102 | 174000 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 162 | 20240102 | 173900 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 163 | 20240102 | 173800 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 164 | 20240102 | 173700 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 165 | 20240102 | 173600 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 166 | 20240102 | 173500 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 167 | 20240102 | 173400 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 168 | 20240102 | 173300 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 169 | 20240102 | 173200 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 170 | 20240102 | 173100 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 171 | 20240102 | 173000 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 172 | 20240102 | 172900 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 173 | 20240102 | 172800 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 174 | 20240102 | 172700 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 175 | 20240102 | 172600 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 176 | 20240102 | 172500 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 177 | 20240102 | 172400 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 178 | 20240102 | 172300 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 179 | 20240102 | 172200 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 180 | 20240102 | 172100 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 181 | 20240102 | 172000 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 182 | 20240102 | 171900 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 10165 |
| 183 | 20240102 | 171800 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 184 | 20240102 | 171700 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 185 | 20240102 | 171600 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 186 | 20240102 | 171500 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 187 | 20240102 | 171400 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 188 | 20240102 | 171300 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 189 | 20240102 | 171200 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 190 | 20240102 | 171100 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 191 | 20240102 | 171000 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 192 | 20240102 | 170900 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 193 | 20240102 | 170800 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 194 | 20240102 | 170700 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 195 | 20240102 | 170600 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 196 | 20240102 | 170500 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 197 | 20240102 | 170400 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 198 | 20240102 | 170300 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 199 | 20240102 | 170200 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 200 | 20240102 | 170100 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 201 | 20240102 | 170000 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 202 | 20240102 | 165900 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 203 | 20240102 | 165800 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 204 | 20240102 | 165700 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 205 | 20240102 | 165600 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 206 | 20240102 | 165500 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 207 | 20240102 | 165400 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 208 | 20240102 | 165300 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 209 | 20240102 | 165200 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 210 | 20240102 | 165100 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 211 | 20240102 | 165000 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 212 | 20240102 | 164900 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 10165 |
| 213 | 20240102 | 164800 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 214 | 20240102 | 164700 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 215 | 20240102 | 164600 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 216 | 20240102 | 164500 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 217 | 20240102 | 164400 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 218 | 20240102 | 164300 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 219 | 20240102 | 164200 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 220 | 20240102 | 164100 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 221 | 20240102 | 164000 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 222 | 20240102 | 163900 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 223 | 20240102 | 163800 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 224 | 20240102 | 163700 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 225 | 20240102 | 163600 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 226 | 20240102 | 163500 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 227 | 20240102 | 163400 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 228 | 20240102 | 163300 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 229 | 20240102 | 163200 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 230 | 20240102 | 163100 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 231 | 20240102 | 163000 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 232 | 20240102 | 162900 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 233 | 20240102 | 162800 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 234 | 20240102 | 162700 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 235 | 20240102 | 162600 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 236 | 20240102 | 162500 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 237 | 20240102 | 162400 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 238 | 20240102 | 162300 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 239 | 20240102 | 162200 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 240 | 20240102 | 162100 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 241 | 20240102 | 162000 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 242 | 20240102 | 161900 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 10165 |
| 243 | 20240102 | 161800 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 244 | 20240102 | 161700 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 245 | 20240102 | 161600 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 246 | 20240102 | 161500 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 247 | 20240102 | 161400 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 248 | 20240102 | 161300 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 249 | 20240102 | 161200 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 250 | 20240102 | 161100 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 251 | 20240102 | 161000 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 252 | 20240102 | 160900 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 253 | 20240102 | 160800 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 254 | 20240102 | 160700 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 255 | 20240102 | 160600 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 256 | 20240102 | 160500 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 257 | 20240102 | 160400 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 258 | 20240102 | 160300 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 259 | 20240102 | 160200 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 260 | 20240102 | 160100 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 261 | 20240102 | 160000 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 262 | 20240102 | 155900 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 263 | 20240102 | 155800 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 264 | 20240102 | 155700 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 265 | 20240102 | 155600 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 266 | 20240102 | 155500 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 267 | 20240102 | 155400 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 268 | 20240102 | 155300 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 269 | 20240102 | 155200 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 270 | 20240102 | 155100 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 271 | 20240102 | 155000 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 272 | 20240102 | 154900 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 10165 |
| 273 | 20240102 | 154800 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 274 | 20240102 | 154700 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 275 | 20240102 | 154600 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 276 | 20240102 | 154500 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 277 | 20240102 | 154400 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 278 | 20240102 | 154300 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 279 | 20240102 | 154200 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 280 | 20240102 | 154100 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 281 | 20240102 | 154000 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 282 | 20240102 | 153900 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 283 | 20240102 | 153800 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 284 | 20240102 | 153700 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 285 | 20240102 | 153600 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 286 | 20240102 | 153500 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 287 | 20240102 | 153400 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 288 | 20240102 | 153300 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 289 | 20240102 | 153200 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 290 | 20240102 | 153100 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 291 | 20240102 | 153000 | 1354039760 | 2210 | 2210 | 2210 | 2210 | 10165 |
| 292 | 20240102 | 152900 | 1331575110 | 2210 | 2210 | 2210 | 2210 | 0 |
| 293 | 20240102 | 152800 | 1331575110 | 2210 | 2210 | 2210 | 2210 | 0 |
| 294 | 20240102 | 152700 | 1331575110 | 2210 | 2210 | 2210 | 2210 | 0 |
| 295 | 20240102 | 152600 | 1331575110 | 2210 | 2210 | 2210 | 2210 | 0 |
| 296 | 20240102 | 152500 | 1331575110 | 2210 | 2210 | 2210 | 2210 | 0 |
| 297 | 20240102 | 152400 | 1331575110 | 2210 | 2210 | 2210 | 2210 | 0 |
| 298 | 20240102 | 152300 | 1331575110 | 2210 | 2210 | 2210 | 2210 | 0 |
| 299 | 20240102 | 152200 | 1331575110 | 2210 | 2210 | 2210 | 2210 | 0 |
| 300 | 20240102 | 152100 | 1331575110 | 2210 | 2210 | 2210 | 2210 | 0 |
| 301 | 20240102 | 152000 | 1331575110 | 2210 | 2210 | 2210 | 2210 | 0 |
| 302 | 20240102 | 151900 | 1331575110 | 2210 | 2210 | 2215 | 2205 | 2226 |
| 303 | 20240102 | 151800 | 1326660695 | 2210 | 2215 | 2215 | 2205 | 13805 |
| 304 | 20240102 | 151700 | 1296147480 | 2215 | 2215 | 2215 | 2215 | 0 |
| 305 | 20240102 | 151600 | 1296147480 | 2215 | 2210 | 2215 | 2205 | 14692 |
| 306 | 20240102 | 151500 | 1263745885 | 2210 | 2220 | 2220 | 2210 | 1131 |
| 307 | 20240102 | 151400 | 1261241375 | 2210 | 2220 | 2220 | 2210 | 124 |
| 308 | 20240102 | 151300 | 1260967325 | 2220 | 2215 | 2220 | 2215 | 2050 |
| 309 | 20240102 | 151200 | 1256421325 | 2220 | 2210 | 2220 | 2210 | 104 |
| 310 | 20240102 | 151100 | 1256191445 | 2220 | 2220 | 2220 | 2220 | 0 |
| 311 | 20240102 | 151000 | 1256191445 | 2220 | 2220 | 2220 | 2220 | 1 |
| 312 | 20240102 | 150900 | 1256189225 | 2220 | 2210 | 2220 | 2210 | 1901 |
| 313 | 20240102 | 150800 | 1251988005 | 2210 | 2210 | 2210 | 2210 | 100 |
| 314 | 20240102 | 150700 | 1251767005 | 2210 | 2210 | 2220 | 2210 | 2135 |
| 315 | 20240102 | 150600 | 1247047315 | 2210 | 2210 | 2210 | 2210 | 2122 |
| 316 | 20240102 | 150500 | 1242357695 | 2210 | 2220 | 2220 | 2210 | 704 |
| 317 | 20240102 | 150400 | 1240801815 | 2210 | 2210 | 2210 | 2210 | 3 |
| 318 | 20240102 | 150300 | 1240795185 | 2220 | 2210 | 2220 | 2210 | 493 |
| 319 | 20240102 | 150200 | 1239705630 | 2215 | 2215 | 2215 | 2210 | 232 |
| 320 | 20240102 | 150100 | 1239192715 | 2220 | 2210 | 2220 | 2210 | 3 |
| 321 | 20240102 | 150000 | 1239186065 | 2210 | 2225 | 2225 | 2210 | 745 |
| 322 | 20240102 | 145900 | 1237537085 | 2220 | 2220 | 2220 | 2215 | 992 |
| 323 | 20240102 | 145800 | 1235335085 | 2225 | 2225 | 2225 | 2225 | 0 |
| 324 | 20240102 | 145700 | 1235335085 | 2225 | 2220 | 2225 | 2220 | 621 |
| 325 | 20240102 | 145600 | 1233956435 | 2220 | 2220 | 2220 | 2220 | 215 |
| 326 | 20240102 | 145500 | 1233479135 | 2215 | 2215 | 2215 | 2215 | 490 |
| 327 | 20240102 | 145400 | 1232393785 | 2205 | 2205 | 2205 | 2205 | 0 |
| 328 | 20240102 | 145300 | 1232393785 | 2205 | 2210 | 2210 | 2205 | 4000 |
| 329 | 20240102 | 145200 | 1223573635 | 2205 | 2205 | 2205 | 2205 | 0 |
| 330 | 20240102 | 145100 | 1223573635 | 2205 | 2215 | 2215 | 2205 | 691 |
| 331 | 20240102 | 145000 | 1222049920 | 2215 | 2215 | 2215 | 2215 | 81 |
| 332 | 20240102 | 144900 | 1221870505 | 2215 | 2215 | 2215 | 2210 | 767 |
| 333 | 20240102 | 144800 | 1220174600 | 2215 | 2205 | 2225 | 2205 | 26 |
| 334 | 20240102 | 144700 | 1220117055 | 2205 | 2210 | 2210 | 2205 | 1121 |
| 335 | 20240102 | 144600 | 1217643410 | 2210 | 2215 | 2215 | 2210 | 2858 |
| 336 | 20240102 | 144500 | 1211323315 | 2220 | 2220 | 2220 | 2220 | 55 |
| 337 | 20240102 | 144400 | 1211201215 | 2230 | 2215 | 2230 | 2215 | 578 |
| 338 | 20240102 | 144300 | 1209916410 | 2220 | 2225 | 2225 | 2210 | 3426 |
| 339 | 20240102 | 144200 | 1202325565 | 2225 | 2235 | 2235 | 2225 | 74 |
| 340 | 20240102 | 144100 | 1202160795 | 2235 | 2230 | 2240 | 2215 | 3348 |
| 341 | 20240102 | 144000 | 1194705170 | 2230 | 2185 | 2235 | 2185 | 45542 |
| 342 | 20240102 | 143900 | 1094293125 | 2185 | 2175 | 2190 | 2165 | 3485 |
| 343 | 20240102 | 143800 | 1086697515 | 2190 | 2200 | 2200 | 2160 | 49892 |
| 344 | 20240102 | 143700 | 977119290 | 2205 | 2200 | 2205 | 2200 | 684 |
| 345 | 20240102 | 143600 | 975612885 | 2200 | 2200 | 2205 | 2200 | 4817 |
| 346 | 20240102 | 143500 | 965015430 | 2200 | 2210 | 2210 | 2200 | 2103 |
| 347 | 20240102 | 143400 | 960386415 | 2210 | 2200 | 2210 | 2200 | 1051 |
| 348 | 20240102 | 143300 | 958071180 | 2200 | 2205 | 2210 | 2200 | 10553 |
| 349 | 20240102 | 143200 | 934802810 | 2205 | 2215 | 2215 | 2205 | 1748 |
| 350 | 20240102 | 143100 | 930945875 | 2210 | 2210 | 2215 | 2210 | 2596 |
| 351 | 20240102 | 143000 | 925207035 | 2215 | 2205 | 2215 | 2205 | 3357 |
| 352 | 20240102 | 142900 | 917792535 | 2210 | 2210 | 2215 | 2205 | 4694 |
| 353 | 20240102 | 142800 | 907418790 | 2215 | 2215 | 2215 | 2205 | 1624 |
| 354 | 20240102 | 142700 | 903831555 | 2205 | 2205 | 2215 | 2205 | 5960 |
| 355 | 20240102 | 142600 | 890670660 | 2210 | 2210 | 2215 | 2205 | 6025 |
| 356 | 20240102 | 142500 | 877355265 | 2210 | 2205 | 2210 | 2200 | 6753 |
| 357 | 20240102 | 142400 | 862478180 | 2205 | 2235 | 2265 | 2200 | 70322 |
| 358 | 20240102 | 142300 | 706133905 | 2240 | 2220 | 2290 | 2210 | 39721 |
| 359 | 20240102 | 142200 | 616742905 | 2210 | 2175 | 2290 | 2175 | 135412 |
| 360 | 20240102 | 142100 | 315026315 | 2175 | 2170 | 2175 | 2170 | 1506 |
| 361 | 20240102 | 142000 | 311750775 | 2175 | 2170 | 2175 | 2170 | 1737 |
| 362 | 20240102 | 141900 | 307981475 | 2170 | 2170 | 2170 | 2170 | 0 |
| 363 | 20240102 | 141800 | 307981475 | 2170 | 2170 | 2170 | 2170 | 0 |
| 364 | 20240102 | 141700 | 307981475 | 2170 | 2170 | 2170 | 2170 | 2497 |
| 365 | 20240102 | 141600 | 302562985 | 2175 | 2175 | 2175 | 2175 | 1 |
| 366 | 20240102 | 141500 | 302560810 | 2175 | 2175 | 2175 | 2175 | 134 |
| 367 | 20240102 | 141400 | 302269360 | 2175 | 2175 | 2175 | 2175 | 100 |
| 368 | 20240102 | 141300 | 302051860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 369 | 20240102 | 141200 | 302051860 | 2175 | 2175 | 2175 | 2175 | 90 |
| 370 | 20240102 | 141100 | 301856110 | 2175 | 2175 | 2175 | 2175 | 0 |
| 371 | 20240102 | 141000 | 301856110 | 2175 | 2175 | 2175 | 2175 | 0 |
| 372 | 20240102 | 140900 | 301856110 | 2175 | 2175 | 2175 | 2175 | 0 |
| 373 | 20240102 | 140800 | 301856110 | 2175 | 2175 | 2180 | 2175 | 3702 |
| 374 | 20240102 | 140700 | 293804250 | 2170 | 2170 | 2170 | 2170 | 774 |
| 375 | 20240102 | 140600 | 292124670 | 2170 | 2170 | 2170 | 2170 | 14 |
| 376 | 20240102 | 140500 | 292094290 | 2170 | 2165 | 2170 | 2165 | 468 |
| 377 | 20240102 | 140400 | 291081020 | 2165 | 2165 | 2165 | 2165 | 100 |
| 378 | 20240102 | 140300 | 290864520 | 2165 | 2165 | 2165 | 2165 | 0 |
| 379 | 20240102 | 140200 | 290864520 | 2165 | 2165 | 2165 | 2165 | 0 |
| 380 | 20240102 | 140100 | 290864520 | 2165 | 2165 | 2165 | 2165 | 500 |
| 381 | 20240102 | 140000 | 289782020 | 2170 | 2170 | 2170 | 2170 | 9 |
| 382 | 20240102 | 135900 | 289762490 | 2170 | 2170 | 2170 | 2170 | 0 |
| 383 | 20240102 | 135800 | 289762490 | 2170 | 2170 | 2170 | 2170 | 0 |
| 384 | 20240102 | 135700 | 289762490 | 2170 | 2170 | 2170 | 2170 | 0 |
| 385 | 20240102 | 135600 | 289762490 | 2170 | 2170 | 2170 | 2170 | 51 |
| 386 | 20240102 | 135500 | 289651820 | 2165 | 2165 | 2165 | 2165 | 0 |
| 387 | 20240102 | 135400 | 289651820 | 2165 | 2165 | 2165 | 2165 | 0 |
| 388 | 20240102 | 135300 | 289651820 | 2165 | 2165 | 2165 | 2165 | 0 |
| 389 | 20240102 | 135200 | 289651820 | 2165 | 2165 | 2165 | 2165 | 118 |
| 390 | 20240102 | 135100 | 289396350 | 2165 | 2165 | 2165 | 2165 | 152 |
| 391 | 20240102 | 135000 | 289067270 | 2165 | 2170 | 2170 | 2165 | 100 |
| 392 | 20240102 | 134900 | 288850760 | 2175 | 2175 | 2175 | 2175 | 350 |
| 393 | 20240102 | 134800 | 288089510 | 2180 | 2180 | 2180 | 2180 | 68 |
| 394 | 20240102 | 134700 | 287941270 | 2180 | 2180 | 2180 | 2180 | 6 |
| 395 | 20240102 | 134600 | 287928190 | 2175 | 2175 | 2175 | 2175 | 399 |
| 396 | 20240102 | 134500 | 287060365 | 2175 | 2175 | 2175 | 2175 | 1 |
| 397 | 20240102 | 134400 | 287058190 | 2180 | 2180 | 2180 | 2180 | 1 |
| 398 | 20240102 | 134300 | 287056010 | 2175 | 2175 | 2175 | 2175 | 10 |
| 399 | 20240102 | 134200 | 287034260 | 2180 | 2180 | 2180 | 2180 | 0 |
| 400 | 20240102 | 134100 | 287034260 | 2180 | 2180 | 2180 | 2180 | 0 |
| 401 | 20240102 | 134000 | 287034260 | 2180 | 2180 | 2180 | 2180 | 215 |
| 402 | 20240102 | 133900 | 286565560 | 2185 | 2185 | 2185 | 2185 | 19 |
| 403 | 20240102 | 133800 | 286524045 | 2185 | 2180 | 2185 | 2180 | 4008 |
| 404 | 20240102 | 133700 | 277786600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 405 | 20240102 | 133600 | 277786600 | 2180 | 2165 | 2180 | 2165 | 6006 |
| 406 | 20240102 | 133500 | 264712325 | 2165 | 2165 | 2165 | 2165 | 0 |
| 407 | 20240102 | 133400 | 264712325 | 2165 | 2165 | 2165 | 2165 | 312 |
| 408 | 20240102 | 133300 | 264036845 | 2165 | 2165 | 2165 | 2165 | 0 |
| 409 | 20240102 | 133200 | 264036845 | 2165 | 2155 | 2165 | 2155 | 957 |
| 410 | 20240102 | 133100 | 261974495 | 2140 | 2160 | 2160 | 2140 | 2520 |
| 411 | 20240102 | 133000 | 256567505 | 2165 | 2165 | 2170 | 2165 | 3002 |
| 412 | 20240102 | 132900 | 250068165 | 2170 | 2170 | 2170 | 2170 | 5 |
| 413 | 20240102 | 132800 | 250057315 | 2170 | 2170 | 2170 | 2170 | 0 |
| 414 | 20240102 | 132700 | 250057315 | 2170 | 2170 | 2170 | 2170 | 37 |
| 415 | 20240102 | 132600 | 249977025 | 2170 | 2165 | 2170 | 2165 | 2500 |
| 416 | 20240102 | 132500 | 244554575 | 2170 | 2170 | 2170 | 2170 | 0 |
| 417 | 20240102 | 132400 | 244554575 | 2170 | 2170 | 2170 | 2170 | 0 |
| 418 | 20240102 | 132300 | 244554575 | 2170 | 2170 | 2170 | 2170 | 0 |
| 419 | 20240102 | 132200 | 244554575 | 2170 | 2170 | 2170 | 2170 | 0 |
| 420 | 20240102 | 132100 | 244554575 | 2170 | 2170 | 2170 | 2170 | 0 |
| 421 | 20240102 | 132000 | 244554575 | 2170 | 2165 | 2170 | 2165 | 281 |
| 422 | 20240102 | 131900 | 243945210 | 2165 | 2160 | 2165 | 2160 | 429 |
| 423 | 20240102 | 131800 | 243016475 | 2160 | 2170 | 2170 | 2155 | 6119 |
| 424 | 20240102 | 131700 | 229792870 | 2170 | 2180 | 2180 | 2170 | 1365 |
| 425 | 20240102 | 131600 | 226822170 | 2175 | 2175 | 2175 | 2175 | 525 |
| 426 | 20240102 | 131500 | 225680295 | 2175 | 2175 | 2180 | 2175 | 556 |
| 427 | 20240102 | 131400 | 224470055 | 2165 | 2170 | 2170 | 2165 | 271 |
| 428 | 20240102 | 131300 | 223882015 | 2175 | 2180 | 2180 | 2175 | 2370 |
| 429 | 20240102 | 131200 | 218726940 | 2180 | 2175 | 2180 | 2175 | 104 |
| 430 | 20240102 | 131100 | 218500240 | 2170 | 2175 | 2180 | 2170 | 411 |
| 431 | 20240102 | 131000 | 217605990 | 2175 | 2175 | 2175 | 2165 | 83 |
| 432 | 20240102 | 130900 | 217425910 | 2175 | 2170 | 2175 | 2170 | 2137 |
| 433 | 20240102 | 130800 | 212777985 | 2170 | 2170 | 2170 | 2170 | 260 |
| 434 | 20240102 | 130700 | 212213785 | 2165 | 2165 | 2165 | 2165 | 0 |
| 435 | 20240102 | 130600 | 212213785 | 2165 | 2170 | 2175 | 2165 | 23 |
| 436 | 20240102 | 130500 | 212163920 | 2170 | 2170 | 2170 | 2170 | 201 |
| 437 | 20240102 | 130400 | 211727750 | 2170 | 2170 | 2170 | 2170 | 500 |
| 438 | 20240102 | 130300 | 210642750 | 2170 | 2170 | 2170 | 2170 | 1301 |
| 439 | 20240102 | 130200 | 207819580 | 2170 | 2170 | 2170 | 2170 | 311 |
| 440 | 20240102 | 130100 | 207144710 | 2175 | 2170 | 2175 | 2170 | 264 |
| 441 | 20240102 | 130000 | 206571565 | 2175 | 2175 | 2175 | 2175 | 60 |
| 442 | 20240102 | 125900 | 206441065 | 2170 | 2170 | 2170 | 2170 | 20 |
| 443 | 20240102 | 125800 | 206397665 | 2175 | 2175 | 2175 | 2175 | 720 |
| 444 | 20240102 | 125700 | 204831665 | 2175 | 2175 | 2175 | 2175 | 1 |
| 445 | 20240102 | 125600 | 204829490 | 2175 | 2175 | 2175 | 2175 | 0 |
| 446 | 20240102 | 125500 | 204829490 | 2175 | 2175 | 2175 | 2165 | 26 |
| 447 | 20240102 | 125400 | 204773165 | 2165 | 2165 | 2175 | 2165 | 3160 |
| 448 | 20240102 | 125300 | 197916245 | 2170 | 2165 | 2170 | 2165 | 3022 |
| 449 | 20240102 | 125200 | 191366830 | 2165 | 2155 | 2165 | 2155 | 806 |
| 450 | 20240102 | 125100 | 189626790 | 2160 | 2160 | 2160 | 2160 | 0 |
| 451 | 20240102 | 125000 | 189626790 | 2160 | 2160 | 2160 | 2160 | 408 |
| 452 | 20240102 | 124900 | 188745510 | 2160 | 2160 | 2160 | 2160 | 2 |
| 453 | 20240102 | 124800 | 188741190 | 2160 | 2155 | 2165 | 2155 | 236 |
| 454 | 20240102 | 124700 | 188231280 | 2165 | 2155 | 2165 | 2155 | 2333 |
| 455 | 20240102 | 124600 | 183188975 | 2155 | 2155 | 2155 | 2155 | 883 |
| 456 | 20240102 | 124500 | 181286110 | 2145 | 2145 | 2145 | 2145 | 7 |
| 457 | 20240102 | 124400 | 181271095 | 2155 | 2155 | 2155 | 2155 | 801 |
| 458 | 20240102 | 124300 | 179544940 | 2145 | 2145 | 2145 | 2145 | 9 |
| 459 | 20240102 | 124200 | 179525635 | 2140 | 2145 | 2145 | 2140 | 1000 |
| 460 | 20240102 | 124100 | 177383620 | 2155 | 2145 | 2155 | 2145 | 320 |
| 461 | 20240102 | 124000 | 176695220 | 2145 | 2150 | 2150 | 2145 | 2000 |
| 462 | 20240102 | 123900 | 172402470 | 2155 | 2155 | 2155 | 2155 | 46 |
| 463 | 20240102 | 123800 | 172303340 | 2155 | 2155 | 2155 | 2155 | 0 |
| 464 | 20240102 | 123700 | 172303340 | 2155 | 2155 | 2155 | 2155 | 1 |
| 465 | 20240102 | 123600 | 172301185 | 2150 | 2155 | 2155 | 2150 | 39 |
| 466 | 20240102 | 123500 | 172217235 | 2155 | 2155 | 2155 | 2155 | 0 |
| 467 | 20240102 | 123400 | 172217235 | 2155 | 2155 | 2155 | 2155 | 0 |
| 468 | 20240102 | 123300 | 172217235 | 2155 | 2155 | 2155 | 2155 | 230 |
| 469 | 20240102 | 123200 | 171721585 | 2155 | 2155 | 2155 | 2155 | 50 |
| 470 | 20240102 | 123100 | 171613835 | 2155 | 2155 | 2155 | 2155 | 0 |
| 471 | 20240102 | 123000 | 171613835 | 2155 | 2155 | 2155 | 2155 | 14 |
| 472 | 20240102 | 122900 | 171583665 | 2155 | 2155 | 2155 | 2155 | 1 |
| 473 | 20240102 | 122800 | 171581510 | 2150 | 2150 | 2150 | 2150 | 0 |
| 474 | 20240102 | 122700 | 171581510 | 2150 | 2150 | 2150 | 2150 | 0 |
| 475 | 20240102 | 122600 | 171581510 | 2150 | 2150 | 2150 | 2150 | 0 |
| 476 | 20240102 | 122500 | 171581510 | 2150 | 2150 | 2150 | 2150 | 0 |
| 477 | 20240102 | 122400 | 171581510 | 2150 | 2150 | 2150 | 2150 | 0 |
| 478 | 20240102 | 122300 | 171581510 | 2150 | 2150 | 2150 | 2150 | 0 |
| 479 | 20240102 | 122200 | 171581510 | 2150 | 2150 | 2150 | 2150 | 200 |
| 480 | 20240102 | 122100 | 171151510 | 2160 | 2160 | 2160 | 2160 | 0 |
| 481 | 20240102 | 122000 | 171151510 | 2160 | 2160 | 2160 | 2160 | 0 |
| 482 | 20240102 | 121900 | 171151510 | 2160 | 2155 | 2160 | 2155 | 36 |
| 483 | 20240102 | 121800 | 171073800 | 2160 | 2160 | 2160 | 2160 | 9 |
| 484 | 20240102 | 121700 | 171054360 | 2160 | 2150 | 2160 | 2150 | 131 |
| 485 | 20240102 | 121600 | 170772700 | 2145 | 2145 | 2145 | 2145 | 0 |
| 486 | 20240102 | 121500 | 170772700 | 2145 | 2150 | 2150 | 2145 | 6400 |
| 487 | 20240102 | 121400 | 157037700 | 2160 | 2160 | 2160 | 2160 | 690 |
| 488 | 20240102 | 121300 | 155547300 | 2155 | 2150 | 2155 | 2150 | 626 |
| 489 | 20240102 | 121200 | 154198470 | 2150 | 2150 | 2150 | 2150 | 0 |
| 490 | 20240102 | 121100 | 154198470 | 2150 | 2150 | 2150 | 2150 | 2 |
| 491 | 20240102 | 121000 | 154194170 | 2155 | 2155 | 2155 | 2155 | 1 |
| 492 | 20240102 | 120900 | 154192015 | 2160 | 2160 | 2160 | 2160 | 0 |
| 493 | 20240102 | 120800 | 154192015 | 2160 | 2155 | 2160 | 2155 | 33 |
| 494 | 20240102 | 120700 | 154120740 | 2160 | 2155 | 2160 | 2150 | 205 |
| 495 | 20240102 | 120600 | 153677985 | 2155 | 2145 | 2155 | 2145 | 850 |
| 496 | 20240102 | 120500 | 151851015 | 2145 | 2145 | 2145 | 2145 | 80 |
| 497 | 20240102 | 120400 | 151679415 | 2145 | 2145 | 2145 | 2145 | 0 |
| 498 | 20240102 | 120300 | 151679415 | 2145 | 2145 | 2145 | 2145 | 0 |
| 499 | 20240102 | 120200 | 151679415 | 2145 | 2145 | 2145 | 2145 | 0 |
| 500 | 20240102 | 120100 | 151679415 | 2145 | 2145 | 2145 | 2145 | 0 |
| 501 | 20240102 | 120000 | 151679415 | 2145 | 2145 | 2145 | 2145 | 0 |
| 502 | 20240102 | 115900 | 151679415 | 2145 | 2145 | 2145 | 2145 | 0 |
| 503 | 20240102 | 115800 | 151679415 | 2145 | 2135 | 2145 | 2135 | 4371 |
| 504 | 20240102 | 115700 | 142309785 | 2140 | 2135 | 2140 | 2120 | 491 |
| 505 | 20240102 | 115600 | 141266945 | 2140 | 2140 | 2140 | 2140 | 1 |
| 506 | 20240102 | 115500 | 141264805 | 2125 | 2135 | 2135 | 2125 | 490 |
| 507 | 20240102 | 115400 | 140222775 | 2140 | 2140 | 2140 | 2140 | 0 |
| 508 | 20240102 | 115300 | 140222775 | 2140 | 2140 | 2140 | 2140 | 18 |
| 509 | 20240102 | 115200 | 140184255 | 2145 | 2135 | 2145 | 2135 | 10 |
| 510 | 20240102 | 115100 | 140162895 | 2135 | 2135 | 2135 | 2135 | 0 |
| 511 | 20240102 | 115000 | 140162895 | 2135 | 2135 | 2135 | 2135 | 0 |
| 512 | 20240102 | 114900 | 140162895 | 2135 | 2135 | 2135 | 2135 | 1 |
| 513 | 20240102 | 114800 | 140160760 | 2135 | 2135 | 2135 | 2135 | 0 |
| 514 | 20240102 | 114700 | 140160760 | 2135 | 2135 | 2135 | 2135 | 0 |
| 515 | 20240102 | 114600 | 140160760 | 2135 | 2140 | 2140 | 2135 | 82 |
| 516 | 20240102 | 114500 | 139985630 | 2140 | 2140 | 2140 | 2140 | 46 |
| 517 | 20240102 | 114400 | 139887190 | 2145 | 2140 | 2145 | 2140 | 91 |
| 518 | 20240102 | 114300 | 139692095 | 2135 | 2135 | 2135 | 2135 | 0 |
| 519 | 20240102 | 114200 | 139692095 | 2135 | 2135 | 2135 | 2135 | 0 |
| 520 | 20240102 | 114100 | 139692095 | 2135 | 2135 | 2135 | 2135 | 0 |
| 521 | 20240102 | 114000 | 139692095 | 2135 | 2135 | 2135 | 2135 | 0 |
| 522 | 20240102 | 113900 | 139692095 | 2135 | 2135 | 2135 | 2135 | 65 |
| 523 | 20240102 | 113800 | 139553320 | 2135 | 2135 | 2135 | 2135 | 0 |
| 524 | 20240102 | 113700 | 139553320 | 2135 | 2130 | 2135 | 2115 | 3641 |
| 525 | 20240102 | 113600 | 131801175 | 2135 | 2130 | 2135 | 2130 | 75 |
| 526 | 20240102 | 113500 | 131641070 | 2130 | 2130 | 2130 | 2130 | 22 |
| 527 | 20240102 | 113400 | 131594210 | 2130 | 2130 | 2130 | 2130 | 2 |
| 528 | 20240102 | 113300 | 131589950 | 2120 | 2120 | 2120 | 2120 | 1 |
| 529 | 20240102 | 113200 | 131587830 | 2125 | 2125 | 2125 | 2125 | 1456 |
| 530 | 20240102 | 113100 | 128493830 | 2130 | 2130 | 2130 | 2130 | 0 |
| 531 | 20240102 | 113000 | 128493830 | 2130 | 2125 | 2130 | 2125 | 46 |
| 532 | 20240102 | 112900 | 128395865 | 2125 | 2125 | 2125 | 2125 | 7 |
| 533 | 20240102 | 112800 | 128380990 | 2130 | 2130 | 2130 | 2130 | 0 |
| 534 | 20240102 | 112700 | 128380990 | 2130 | 2130 | 2130 | 2130 | 1 |
| 535 | 20240102 | 112600 | 128378860 | 2125 | 2125 | 2125 | 2125 | 100 |
| 536 | 20240102 | 112500 | 128166360 | 2115 | 2115 | 2115 | 2115 | 0 |
| 537 | 20240102 | 112400 | 128166360 | 2115 | 2115 | 2115 | 2115 | 0 |
| 538 | 20240102 | 112300 | 128166360 | 2115 | 2115 | 2115 | 2115 | 100 |
| 539 | 20240102 | 112200 | 127954860 | 2115 | 2125 | 2125 | 2115 | 1080 |
| 540 | 20240102 | 112100 | 125669485 | 2125 | 2125 | 2125 | 2125 | 0 |
| 541 | 20240102 | 112000 | 125669485 | 2125 | 2130 | 2130 | 2125 | 111 |
| 542 | 20240102 | 111900 | 125433235 | 2120 | 2120 | 2120 | 2120 | 19 |
| 543 | 20240102 | 111800 | 125392955 | 2120 | 2120 | 2120 | 2115 | 51 |
| 544 | 20240102 | 111700 | 125284840 | 2120 | 2120 | 2120 | 2120 | 1 |
| 545 | 20240102 | 111600 | 125282720 | 2115 | 2110 | 2115 | 2110 | 171 |
| 546 | 20240102 | 111500 | 124921080 | 2110 | 2110 | 2110 | 2110 | 7 |
| 547 | 20240102 | 111400 | 124906310 | 2110 | 2110 | 2110 | 2110 | 13 |
| 548 | 20240102 | 111300 | 124878880 | 2110 | 2110 | 2110 | 2110 | 1 |
| 549 | 20240102 | 111200 | 124876770 | 2110 | 2120 | 2120 | 2110 | 24 |
| 550 | 20240102 | 111100 | 124825930 | 2110 | 2110 | 2110 | 2110 | 3 |
| 551 | 20240102 | 111000 | 124819600 | 2110 | 2110 | 2110 | 2105 | 144 |
| 552 | 20240102 | 110900 | 124516445 | 2110 | 2115 | 2115 | 2110 | 2553 |
| 553 | 20240102 | 110800 | 119129570 | 2115 | 2115 | 2115 | 2115 | 2 |
| 554 | 20240102 | 110700 | 119125340 | 2120 | 2115 | 2120 | 2115 | 73 |
| 555 | 20240102 | 110600 | 118970590 | 2115 | 2115 | 2120 | 2115 | 7 |
| 556 | 20240102 | 110500 | 118955780 | 2115 | 2115 | 2115 | 2110 | 5 |
| 557 | 20240102 | 110400 | 118945210 | 2115 | 2115 | 2120 | 2115 | 79 |
| 558 | 20240102 | 110300 | 118777765 | 2115 | 2115 | 2115 | 2115 | 7 |
| 559 | 20240102 | 110200 | 118762960 | 2115 | 2115 | 2115 | 2115 | 109 |
| 560 | 20240102 | 110100 | 118532425 | 2110 | 2110 | 2110 | 2110 | 5 |
| 561 | 20240102 | 110000 | 118521875 | 2110 | 2110 | 2110 | 2110 | 1 |
| 562 | 20240102 | 105900 | 118519765 | 2115 | 2115 | 2115 | 2115 | 2 |
| 563 | 20240102 | 105800 | 118515535 | 2115 | 2115 | 2115 | 2115 | 428 |
| 564 | 20240102 | 105700 | 117610315 | 2115 | 2115 | 2115 | 2115 | 308 |
| 565 | 20240102 | 105600 | 116958895 | 2115 | 2115 | 2115 | 2115 | 197 |
| 566 | 20240102 | 105500 | 116542240 | 2115 | 2115 | 2115 | 2115 | 107 |
| 567 | 20240102 | 105400 | 116315935 | 2115 | 2115 | 2115 | 2115 | 1 |
| 568 | 20240102 | 105300 | 116313820 | 2115 | 2125 | 2125 | 2115 | 696 |
| 569 | 20240102 | 105200 | 114835690 | 2125 | 2115 | 2125 | 2115 | 74 |
| 570 | 20240102 | 105100 | 114678470 | 2115 | 2115 | 2115 | 2115 | 2756 |
| 571 | 20240102 | 105000 | 108849530 | 2110 | 2110 | 2110 | 2110 | 92 |
| 572 | 20240102 | 104900 | 108655410 | 2110 | 2110 | 2110 | 2110 | 2 |
| 573 | 20240102 | 104800 | 108651190 | 2110 | 2110 | 2110 | 2110 | 5 |
| 574 | 20240102 | 104700 | 108640640 | 2110 | 2110 | 2110 | 2110 | 36 |
| 575 | 20240102 | 104600 | 108564680 | 2105 | 2110 | 2110 | 2105 | 248 |
| 576 | 20240102 | 104500 | 108041730 | 2105 | 2105 | 2105 | 2105 | 331 |
| 577 | 20240102 | 104400 | 107344975 | 2105 | 2105 | 2110 | 2105 | 1072 |
| 578 | 20240102 | 104300 | 105085560 | 2105 | 2100 | 2105 | 2100 | 241 |
| 579 | 20240102 | 104200 | 104579410 | 2105 | 2105 | 2105 | 2105 | 513 |
| 580 | 20240102 | 104100 | 103499545 | 2105 | 2105 | 2105 | 2105 | 729 |
| 581 | 20240102 | 104000 | 101965000 | 2105 | 2100 | 2115 | 2100 | 2486 |
| 582 | 20240102 | 103900 | 96732535 | 2100 | 2110 | 2110 | 2100 | 1202 |
| 583 | 20240102 | 103800 | 94204305 | 2105 | 2110 | 2110 | 2105 | 1306 |
| 584 | 20240102 | 103700 | 91454845 | 2110 | 2110 | 2110 | 2110 | 150 |
| 585 | 20240102 | 103600 | 91138345 | 2110 | 2110 | 2110 | 2105 | 1202 |
| 586 | 20240102 | 103500 | 88605580 | 2105 | 2105 | 2115 | 2105 | 825 |
| 587 | 20240102 | 103400 | 86868755 | 2110 | 2115 | 2115 | 2110 | 3939 |
| 588 | 20240102 | 103300 | 78554885 | 2115 | 2115 | 2115 | 2115 | 100 |
| 589 | 20240102 | 103200 | 78343385 | 2115 | 2115 | 2115 | 2115 | 2391 |
| 590 | 20240102 | 103100 | 73286420 | 2115 | 2115 | 2115 | 2115 | 500 |
| 591 | 20240102 | 103000 | 72228920 | 2115 | 2115 | 2115 | 2115 | 960 |
| 592 | 20240102 | 102900 | 70198520 | 2115 | 2115 | 2115 | 2115 | 360 |
| 593 | 20240102 | 102800 | 69437120 | 2115 | 2115 | 2115 | 2115 | 906 |
| 594 | 20240102 | 102700 | 67520930 | 2115 | 2120 | 2125 | 2115 | 56 |
| 595 | 20240102 | 102600 | 67402350 | 2115 | 2115 | 2125 | 2115 | 1094 |
| 596 | 20240102 | 102500 | 65088490 | 2110 | 2130 | 2130 | 2110 | 1948 |
| 597 | 20240102 | 102400 | 60951545 | 2130 | 2130 | 2130 | 2130 | 189 |
| 598 | 20240102 | 102300 | 60548975 | 2130 | 2130 | 2130 | 2130 | 1011 |
| 599 | 20240102 | 102200 | 58395545 | 2135 | 2140 | 2140 | 2135 | 1040 |
| 600 | 20240102 | 102100 | 56171370 | 2145 | 2145 | 2150 | 2145 | 75 |
| 601 | 20240102 | 102000 | 56010140 | 2150 | 2140 | 2150 | 2140 | 395 |
| 602 | 20240102 | 101900 | 55164125 | 2140 | 2135 | 2140 | 2135 | 114 |
| 603 | 20240102 | 101800 | 54920330 | 2135 | 2135 | 2140 | 2135 | 73 |
| 604 | 20240102 | 101700 | 54764120 | 2140 | 2140 | 2140 | 2130 | 99 |
| 605 | 20240102 | 101600 | 54552290 | 2140 | 2140 | 2140 | 2140 | 0 |
| 606 | 20240102 | 101500 | 54552290 | 2140 | 2140 | 2140 | 2140 | 10 |
| 607 | 20240102 | 101400 | 54530890 | 2140 | 2130 | 2140 | 2120 | 3585 |
| 608 | 20240102 | 101300 | 46897905 | 2135 | 2140 | 2140 | 2135 | 2078 |
| 609 | 20240102 | 101200 | 42458460 | 2140 | 2145 | 2145 | 2140 | 1160 |
| 610 | 20240102 | 101100 | 39975805 | 2145 | 2145 | 2155 | 2145 | 4 |
| 611 | 20240102 | 101000 | 39967210 | 2145 | 2145 | 2150 | 2140 | 11 |
| 612 | 20240102 | 100900 | 39943615 | 2155 | 2140 | 2155 | 2140 | 1468 |
| 613 | 20240102 | 100800 | 36802080 | 2140 | 2145 | 2155 | 2140 | 1989 |
| 614 | 20240102 | 100700 | 32526110 | 2145 | 2150 | 2150 | 2145 | 319 |
| 615 | 20240102 | 100600 | 31840310 | 2155 | 2155 | 2155 | 2145 | 2555 |
| 616 | 20240102 | 100500 | 26347480 | 2155 | 2165 | 2170 | 2155 | 1867 |
| 617 | 20240102 | 100400 | 22302625 | 2165 | 2160 | 2165 | 2150 | 1658 |
| 618 | 20240102 | 100300 | 18721455 | 2155 | 2155 | 2155 | 2145 | 527 |
| 619 | 20240102 | 100200 | 17585785 | 2155 | 2140 | 2155 | 2140 | 988 |
| 620 | 20240102 | 100100 | 15470950 | 2145 | 2145 | 2155 | 2140 | 2680 |
| 621 | 20240102 | 100000 | 9719680 | 2145 | 2130 | 2150 | 2130 | 4366 |