26 KiB
26 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 185500 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 16499 |
| 3 | 20240102 | 185400 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 4 | 20240102 | 185300 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 5 | 20240102 | 185200 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 6 | 20240102 | 185100 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 7 | 20240102 | 185000 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 8 | 20240102 | 184900 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 9 | 20240102 | 184800 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 10 | 20240102 | 184700 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 11 | 20240102 | 184600 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 12 | 20240102 | 184500 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 13 | 20240102 | 184400 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 14 | 20240102 | 184300 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 15 | 20240102 | 184200 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 16 | 20240102 | 184100 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 17 | 20240102 | 184000 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 18 | 20240102 | 183900 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 19 | 20240102 | 183800 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 20 | 20240102 | 183700 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 21 | 20240102 | 183600 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 22 | 20240102 | 183500 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 23 | 20240102 | 183400 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 24 | 20240102 | 183300 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 25 | 20240102 | 183200 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 26 | 20240102 | 183100 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 27 | 20240102 | 183000 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 28 | 20240102 | 182900 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 29 | 20240102 | 182800 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 30 | 20240102 | 182700 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 31 | 20240102 | 182600 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 32 | 20240102 | 182500 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 16499 |
| 33 | 20240102 | 182400 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 34 | 20240102 | 182300 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 35 | 20240102 | 182200 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 36 | 20240102 | 182100 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 37 | 20240102 | 182000 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 38 | 20240102 | 181900 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 39 | 20240102 | 181800 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 40 | 20240102 | 181700 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 41 | 20240102 | 181600 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 42 | 20240102 | 181500 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 43 | 20240102 | 181400 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 44 | 20240102 | 181300 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 45 | 20240102 | 181200 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 46 | 20240102 | 181100 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 47 | 20240102 | 181000 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 48 | 20240102 | 180900 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 49 | 20240102 | 180800 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 50 | 20240102 | 180700 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 51 | 20240102 | 180600 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 52 | 20240102 | 180500 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 53 | 20240102 | 180400 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 54 | 20240102 | 180300 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 55 | 20240102 | 180200 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 56 | 20240102 | 180100 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 57 | 20240102 | 180000 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 58 | 20240102 | 175900 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 59 | 20240102 | 175800 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 60 | 20240102 | 175700 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 61 | 20240102 | 175600 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 62 | 20240102 | 175500 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 16499 |
| 63 | 20240102 | 175400 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 64 | 20240102 | 175300 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 65 | 20240102 | 175200 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 66 | 20240102 | 175100 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 67 | 20240102 | 175000 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 68 | 20240102 | 174900 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 69 | 20240102 | 174800 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 70 | 20240102 | 174700 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 71 | 20240102 | 174600 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 72 | 20240102 | 174500 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 73 | 20240102 | 174400 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 74 | 20240102 | 174300 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 75 | 20240102 | 174200 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 76 | 20240102 | 174100 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 77 | 20240102 | 174000 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 78 | 20240102 | 173900 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 79 | 20240102 | 173800 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 80 | 20240102 | 173700 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 81 | 20240102 | 173600 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 82 | 20240102 | 173500 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 83 | 20240102 | 173400 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 84 | 20240102 | 173300 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 85 | 20240102 | 173200 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 86 | 20240102 | 173100 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 87 | 20240102 | 173000 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 88 | 20240102 | 172900 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 89 | 20240102 | 172800 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 90 | 20240102 | 172700 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 91 | 20240102 | 172600 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 92 | 20240102 | 172500 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 16499 |
| 93 | 20240102 | 172400 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 94 | 20240102 | 172300 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 95 | 20240102 | 172200 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 96 | 20240102 | 172100 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 97 | 20240102 | 172000 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 98 | 20240102 | 171900 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 99 | 20240102 | 171800 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 100 | 20240102 | 171700 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 101 | 20240102 | 171600 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 102 | 20240102 | 171500 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 103 | 20240102 | 171400 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 104 | 20240102 | 171300 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 105 | 20240102 | 171200 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 106 | 20240102 | 171100 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 107 | 20240102 | 171000 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 108 | 20240102 | 170900 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 109 | 20240102 | 170800 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 110 | 20240102 | 170700 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 111 | 20240102 | 170600 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 112 | 20240102 | 170500 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 113 | 20240102 | 170400 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 114 | 20240102 | 170300 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 115 | 20240102 | 170200 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 116 | 20240102 | 170100 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 117 | 20240102 | 170000 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 118 | 20240102 | 165900 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 119 | 20240102 | 165800 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 120 | 20240102 | 165700 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 121 | 20240102 | 165600 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 122 | 20240102 | 165500 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 16499 |
| 123 | 20240102 | 165400 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 124 | 20240102 | 165300 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 125 | 20240102 | 165200 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 126 | 20240102 | 165100 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 127 | 20240102 | 165000 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 128 | 20240102 | 164900 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 129 | 20240102 | 164800 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 130 | 20240102 | 164700 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 131 | 20240102 | 164600 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 132 | 20240102 | 164500 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 133 | 20240102 | 164400 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 134 | 20240102 | 164300 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 135 | 20240102 | 164200 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 136 | 20240102 | 164100 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 137 | 20240102 | 164000 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 138 | 20240102 | 163900 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 139 | 20240102 | 163800 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 140 | 20240102 | 163700 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 141 | 20240102 | 163600 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 142 | 20240102 | 163500 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 143 | 20240102 | 163400 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 144 | 20240102 | 163300 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 145 | 20240102 | 163200 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 146 | 20240102 | 163100 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 147 | 20240102 | 163000 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 148 | 20240102 | 162900 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 149 | 20240102 | 162800 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 150 | 20240102 | 162700 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 151 | 20240102 | 162600 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 152 | 20240102 | 162500 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 16499 |
| 153 | 20240102 | 162400 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 154 | 20240102 | 162300 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 155 | 20240102 | 162200 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 156 | 20240102 | 162100 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 157 | 20240102 | 162000 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 158 | 20240102 | 161900 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 159 | 20240102 | 161800 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 160 | 20240102 | 161700 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 161 | 20240102 | 161600 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 162 | 20240102 | 161500 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 163 | 20240102 | 161400 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 164 | 20240102 | 161300 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 165 | 20240102 | 161200 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 166 | 20240102 | 161100 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 167 | 20240102 | 161000 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 168 | 20240102 | 160900 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 169 | 20240102 | 160800 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 170 | 20240102 | 160700 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 171 | 20240102 | 160600 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 172 | 20240102 | 160500 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 173 | 20240102 | 160400 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 174 | 20240102 | 160300 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 175 | 20240102 | 160200 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 176 | 20240102 | 160100 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 177 | 20240102 | 160000 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 178 | 20240102 | 155900 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 179 | 20240102 | 155800 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 180 | 20240102 | 155700 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 181 | 20240102 | 155600 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 182 | 20240102 | 155500 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 16499 |
| 183 | 20240102 | 155400 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 184 | 20240102 | 155300 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 185 | 20240102 | 155200 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 186 | 20240102 | 155100 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 187 | 20240102 | 155000 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 188 | 20240102 | 154900 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 189 | 20240102 | 154800 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 190 | 20240102 | 154700 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 191 | 20240102 | 154600 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 192 | 20240102 | 154500 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 193 | 20240102 | 154400 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 194 | 20240102 | 154300 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 195 | 20240102 | 154200 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 196 | 20240102 | 154100 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 197 | 20240102 | 154000 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 198 | 20240102 | 153900 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 199 | 20240102 | 153800 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 200 | 20240102 | 153700 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 201 | 20240102 | 153600 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 202 | 20240102 | 153500 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 203 | 20240102 | 153400 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 204 | 20240102 | 153300 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 205 | 20240102 | 153200 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 206 | 20240102 | 153100 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 0 |
| 207 | 20240102 | 153000 | 1052682001 | 1585 | 1585 | 1585 | 1585 | 16499 |
| 208 | 20240102 | 152900 | 1026531086 | 1583 | 1583 | 1583 | 1583 | 0 |
| 209 | 20240102 | 152800 | 1026531086 | 1583 | 1583 | 1583 | 1583 | 0 |
| 210 | 20240102 | 152700 | 1026531086 | 1583 | 1583 | 1583 | 1583 | 0 |
| 211 | 20240102 | 152600 | 1026531086 | 1583 | 1583 | 1583 | 1583 | 0 |
| 212 | 20240102 | 152500 | 1026531086 | 1583 | 1583 | 1583 | 1583 | 0 |
| 213 | 20240102 | 152400 | 1026531086 | 1583 | 1583 | 1583 | 1583 | 0 |
| 214 | 20240102 | 152300 | 1026531086 | 1583 | 1583 | 1583 | 1583 | 0 |
| 215 | 20240102 | 152200 | 1026531086 | 1583 | 1583 | 1583 | 1583 | 0 |
| 216 | 20240102 | 152100 | 1026531086 | 1583 | 1583 | 1583 | 1583 | 0 |
| 217 | 20240102 | 152000 | 1026531086 | 1583 | 1583 | 1583 | 1583 | 0 |
| 218 | 20240102 | 151900 | 1026531086 | 1583 | 1581 | 1583 | 1581 | 717 |
| 219 | 20240102 | 151800 | 1025397507 | 1581 | 1581 | 1581 | 1581 | 2342 |
| 220 | 20240102 | 151700 | 1021694805 | 1580 | 1582 | 1582 | 1580 | 4003 |
| 221 | 20240102 | 151600 | 1015370032 | 1582 | 1582 | 1582 | 1581 | 2346 |
| 222 | 20240102 | 151500 | 1011659694 | 1582 | 1582 | 1583 | 1582 | 3032 |
| 223 | 20240102 | 151400 | 1006863069 | 1583 | 1580 | 1583 | 1580 | 2401 |
| 224 | 20240102 | 151300 | 1003065769 | 1581 | 1581 | 1581 | 1580 | 3140 |
| 225 | 20240102 | 151200 | 998103529 | 1581 | 1581 | 1581 | 1581 | 110 |
| 226 | 20240102 | 151100 | 997929619 | 1581 | 1582 | 1582 | 1581 | 1510 |
| 227 | 20240102 | 151000 | 995542264 | 1582 | 1583 | 1583 | 1582 | 1503 |
| 228 | 20240102 | 150900 | 993164516 | 1583 | 1583 | 1583 | 1583 | 27 |
| 229 | 20240102 | 150800 | 993121775 | 1580 | 1581 | 1581 | 1580 | 681 |
| 230 | 20240102 | 150700 | 992045734 | 1581 | 1580 | 1581 | 1580 | 41 |
| 231 | 20240102 | 150600 | 991980953 | 1580 | 1580 | 1580 | 1580 | 0 |
| 232 | 20240102 | 150500 | 991980953 | 1580 | 1581 | 1581 | 1580 | 3202 |
| 233 | 20240102 | 150400 | 986921265 | 1584 | 1584 | 1584 | 1584 | 100 |
| 234 | 20240102 | 150300 | 986762865 | 1584 | 1584 | 1584 | 1584 | 10 |
| 235 | 20240102 | 150200 | 986747025 | 1584 | 1584 | 1584 | 1584 | 1000 |
| 236 | 20240102 | 150100 | 985163025 | 1584 | 1582 | 1584 | 1582 | 2342 |
| 237 | 20240102 | 150000 | 981456163 | 1582 | 1582 | 1582 | 1582 | 5119 |
| 238 | 20240102 | 145900 | 973357905 | 1580 | 1580 | 1582 | 1580 | 313 |
| 239 | 20240102 | 145800 | 972863357 | 1580 | 1580 | 1580 | 1580 | 2818 |
| 240 | 20240102 | 145700 | 968410917 | 1580 | 1580 | 1580 | 1580 | 0 |
| 241 | 20240102 | 145600 | 968410917 | 1580 | 1581 | 1581 | 1580 | 1752 |
| 242 | 20240102 | 145500 | 965642747 | 1581 | 1582 | 1582 | 1581 | 4371 |
| 243 | 20240102 | 145400 | 958730185 | 1582 | 1584 | 1584 | 1582 | 2320 |
| 244 | 20240102 | 145300 | 955058372 | 1584 | 1583 | 1584 | 1583 | 1510 |
| 245 | 20240102 | 145200 | 952668032 | 1582 | 1582 | 1582 | 1582 | 101 |
| 246 | 20240102 | 145100 | 952508250 | 1582 | 1582 | 1582 | 1582 | 41 |
| 247 | 20240102 | 145000 | 952443388 | 1582 | 1582 | 1582 | 1582 | 702 |
| 248 | 20240102 | 144900 | 951332824 | 1582 | 1584 | 1584 | 1582 | 820 |
| 249 | 20240102 | 144800 | 950034897 | 1584 | 1585 | 1585 | 1584 | 143 |
| 250 | 20240102 | 144700 | 949808357 | 1585 | 1588 | 1588 | 1585 | 7488 |
| 251 | 20240102 | 144600 | 937937280 | 1589 | 1589 | 1589 | 1589 | 202 |
| 252 | 20240102 | 144500 | 937616302 | 1593 | 1588 | 1593 | 1588 | 308 |
| 253 | 20240102 | 144400 | 937126337 | 1585 | 1587 | 1587 | 1585 | 8909 |
| 254 | 20240102 | 144300 | 923000157 | 1588 | 1589 | 1589 | 1588 | 402 |
| 255 | 20240102 | 144200 | 922361779 | 1593 | 1590 | 1594 | 1588 | 256 |
| 256 | 20240102 | 144100 | 921954701 | 1590 | 1590 | 1590 | 1590 | 262 |
| 257 | 20240102 | 144000 | 921538121 | 1590 | 1593 | 1593 | 1590 | 201 |
| 258 | 20240102 | 143900 | 921218231 | 1594 | 1593 | 1594 | 1593 | 55 |
| 259 | 20240102 | 143800 | 921130611 | 1591 | 1591 | 1591 | 1591 | 30 |
| 260 | 20240102 | 143700 | 921082881 | 1591 | 1591 | 1591 | 1591 | 100 |
| 261 | 20240102 | 143600 | 920923781 | 1586 | 1590 | 1590 | 1586 | 1063 |
| 262 | 20240102 | 143500 | 919236538 | 1590 | 1590 | 1590 | 1590 | 50 |
| 263 | 20240102 | 143400 | 919157038 | 1588 | 1591 | 1591 | 1588 | 4188 |
| 264 | 20240102 | 143300 | 912494251 | 1593 | 1588 | 1593 | 1588 | 312 |
| 265 | 20240102 | 143200 | 911998034 | 1588 | 1588 | 1588 | 1587 | 14 |
| 266 | 20240102 | 143100 | 911975803 | 1588 | 1588 | 1588 | 1588 | 1503 |
| 267 | 20240102 | 143000 | 909589039 | 1588 | 1586 | 1588 | 1586 | 6980 |
| 268 | 20240102 | 142900 | 898511021 | 1586 | 1581 | 1586 | 1581 | 6228 |
| 269 | 20240102 | 142800 | 888653820 | 1580 | 1581 | 1581 | 1580 | 90 |
| 270 | 20240102 | 142700 | 888511531 | 1579 | 1579 | 1579 | 1579 | 1 |
| 271 | 20240102 | 142600 | 888509952 | 1578 | 1578 | 1578 | 1578 | 0 |
| 272 | 20240102 | 142500 | 888509952 | 1578 | 1579 | 1579 | 1578 | 2535 |
| 273 | 20240102 | 142400 | 884509721 | 1579 | 1579 | 1579 | 1579 | 1946 |
| 274 | 20240102 | 142300 | 881436987 | 1579 | 1581 | 1581 | 1579 | 2797 |
| 275 | 20240102 | 142200 | 877018164 | 1581 | 1581 | 1581 | 1581 | 1 |
| 276 | 20240102 | 142100 | 877016583 | 1580 | 1580 | 1580 | 1580 | 0 |
| 277 | 20240102 | 142000 | 877016583 | 1580 | 1584 | 1584 | 1580 | 305 |
| 278 | 20240102 | 141900 | 876534330 | 1584 | 1584 | 1584 | 1584 | 14 |
| 279 | 20240102 | 141800 | 876512154 | 1585 | 1583 | 1585 | 1583 | 21 |
| 280 | 20240102 | 141700 | 876478907 | 1581 | 1581 | 1581 | 1581 | 18 |
| 281 | 20240102 | 141600 | 876450449 | 1581 | 1584 | 1584 | 1581 | 20 |
| 282 | 20240102 | 141500 | 876418806 | 1585 | 1586 | 1586 | 1585 | 11 |
| 283 | 20240102 | 141400 | 876401366 | 1586 | 1585 | 1586 | 1585 | 8 |
| 284 | 20240102 | 141300 | 876388680 | 1580 | 1580 | 1580 | 1580 | 996 |
| 285 | 20240102 | 141200 | 874815000 | 1579 | 1586 | 1586 | 1579 | 25 |
| 286 | 20240102 | 141100 | 874775514 | 1586 | 1582 | 1586 | 1577 | 5343 |
| 287 | 20240102 | 141000 | 866344028 | 1586 | 1586 | 1586 | 1586 | 5 |
| 288 | 20240102 | 140900 | 866336098 | 1587 | 1587 | 1587 | 1587 | 3 |
| 289 | 20240102 | 140800 | 866331337 | 1587 | 1587 | 1587 | 1580 | 131 |
| 290 | 20240102 | 140700 | 866124258 | 1585 | 1585 | 1585 | 1585 | 12 |
| 291 | 20240102 | 140600 | 866105238 | 1585 | 1585 | 1585 | 1585 | 7 |
| 292 | 20240102 | 140500 | 866094143 | 1585 | 1585 | 1585 | 1585 | 43 |
| 293 | 20240102 | 140400 | 866025988 | 1585 | 1583 | 1585 | 1583 | 530 |
| 294 | 20240102 | 140300 | 865186442 | 1580 | 1580 | 1580 | 1580 | 1 |
| 295 | 20240102 | 140200 | 865184862 | 1580 | 1583 | 1583 | 1580 | 3506 |
| 296 | 20240102 | 140100 | 859645364 | 1583 | 1580 | 1583 | 1580 | 56 |
| 297 | 20240102 | 140000 | 859556866 | 1580 | 1580 | 1580 | 1580 | 265 |
| 298 | 20240102 | 135900 | 859138166 | 1580 | 1580 | 1580 | 1580 | 0 |
| 299 | 20240102 | 135800 | 859138166 | 1580 | 1580 | 1580 | 1580 | 0 |
| 300 | 20240102 | 135700 | 859138166 | 1580 | 1580 | 1580 | 1580 | 2504 |
| 301 | 20240102 | 135600 | 855181846 | 1580 | 1580 | 1580 | 1580 | 0 |
| 302 | 20240102 | 135500 | 855181846 | 1580 | 1579 | 1580 | 1579 | 552 |
| 303 | 20240102 | 135400 | 854309688 | 1579 | 1579 | 1579 | 1579 | 20 |
| 304 | 20240102 | 135300 | 854278108 | 1577 | 1576 | 1577 | 1576 | 2208 |
| 305 | 20240102 | 135200 | 850798265 | 1575 | 1579 | 1579 | 1575 | 4124 |
| 306 | 20240102 | 135100 | 844301615 | 1576 | 1576 | 1576 | 1576 | 5 |
| 307 | 20240102 | 135000 | 844293735 | 1576 | 1576 | 1576 | 1576 | 611 |
| 308 | 20240102 | 134900 | 843330799 | 1576 | 1576 | 1576 | 1576 | 4 |
| 309 | 20240102 | 134800 | 843324495 | 1575 | 1575 | 1575 | 1575 | 71 |
| 310 | 20240102 | 134700 | 843212670 | 1580 | 1580 | 1580 | 1580 | 140 |
| 311 | 20240102 | 134600 | 842991470 | 1579 | 1579 | 1579 | 1579 | 0 |
| 312 | 20240102 | 134500 | 842991470 | 1579 | 1579 | 1579 | 1579 | 30 |
| 313 | 20240102 | 134400 | 842944100 | 1579 | 1579 | 1579 | 1579 | 68 |
| 314 | 20240102 | 134300 | 842836728 | 1580 | 1582 | 1582 | 1573 | 4113 |
| 315 | 20240102 | 134200 | 836352899 | 1582 | 1582 | 1582 | 1582 | 0 |
| 316 | 20240102 | 134100 | 836352899 | 1582 | 1583 | 1583 | 1582 | 21 |
| 317 | 20240102 | 134000 | 836319666 | 1583 | 1576 | 1583 | 1576 | 3848 |
| 318 | 20240102 | 133900 | 830252715 | 1576 | 1576 | 1577 | 1576 | 314 |
| 319 | 20240102 | 133800 | 829757649 | 1576 | 1576 | 1576 | 1576 | 12 |
| 320 | 20240102 | 133700 | 829738737 | 1576 | 1576 | 1576 | 1576 | 200 |
| 321 | 20240102 | 133600 | 829423537 | 1576 | 1576 | 1576 | 1576 | 0 |
| 322 | 20240102 | 133500 | 829423537 | 1576 | 1576 | 1576 | 1575 | 3456 |
| 323 | 20240102 | 133400 | 823979398 | 1576 | 1576 | 1576 | 1576 | 2 |
| 324 | 20240102 | 133300 | 823976246 | 1576 | 1577 | 1577 | 1576 | 2940 |
| 325 | 20240102 | 133200 | 819342756 | 1577 | 1580 | 1580 | 1577 | 2465 |
| 326 | 20240102 | 133100 | 815454694 | 1580 | 1580 | 1580 | 1580 | 57 |
| 327 | 20240102 | 133000 | 815364634 | 1580 | 1580 | 1580 | 1580 | 1 |
| 328 | 20240102 | 132900 | 815363054 | 1579 | 1579 | 1579 | 1578 | 150 |
| 329 | 20240102 | 132800 | 815126209 | 1578 | 1579 | 1579 | 1578 | 970 |
| 330 | 20240102 | 132700 | 813594879 | 1579 | 1578 | 1579 | 1578 | 301 |
| 331 | 20240102 | 132600 | 813119851 | 1578 | 1578 | 1578 | 1577 | 238 |
| 332 | 20240102 | 132500 | 812744304 | 1578 | 1578 | 1578 | 1578 | 157 |
| 333 | 20240102 | 132400 | 812496558 | 1579 | 1578 | 1579 | 1578 | 231 |
| 334 | 20240102 | 132300 | 812131940 | 1578 | 1578 | 1578 | 1578 | 335 |
| 335 | 20240102 | 132200 | 811603310 | 1579 | 1579 | 1579 | 1579 | 101 |
| 336 | 20240102 | 132100 | 811443831 | 1579 | 1579 | 1579 | 1579 | 36 |
| 337 | 20240102 | 132000 | 811386987 | 1578 | 1579 | 1579 | 1578 | 2887 |
| 338 | 20240102 | 131900 | 806830699 | 1579 | 1579 | 1579 | 1579 | 9 |
| 339 | 20240102 | 131800 | 806816488 | 1583 | 1583 | 1583 | 1583 | 33 |
| 340 | 20240102 | 131700 | 806764249 | 1578 | 1578 | 1578 | 1578 | 821 |
| 341 | 20240102 | 131600 | 805468711 | 1578 | 1578 | 1578 | 1578 | 0 |
| 342 | 20240102 | 131500 | 805468711 | 1578 | 1580 | 1580 | 1578 | 5774 |
| 343 | 20240102 | 131400 | 796353673 | 1583 | 1581 | 1583 | 1580 | 158 |
| 344 | 20240102 | 131300 | 796103995 | 1581 | 1580 | 1581 | 1580 | 523 |
| 345 | 20240102 | 131200 | 795277313 | 1580 | 1583 | 1583 | 1580 | 1647 |
| 346 | 20240102 | 131100 | 792673748 | 1584 | 1584 | 1584 | 1584 | 0 |
| 347 | 20240102 | 131000 | 792673748 | 1584 | 1584 | 1584 | 1584 | 0 |
| 348 | 20240102 | 130900 | 792673748 | 1584 | 1584 | 1584 | 1584 | 317 |
| 349 | 20240102 | 130800 | 792171620 | 1584 | 1582 | 1584 | 1582 | 301 |
| 350 | 20240102 | 130700 | 791694872 | 1585 | 1585 | 1585 | 1585 | 0 |
| 351 | 20240102 | 130600 | 791694872 | 1585 | 1585 | 1585 | 1585 | 0 |
| 352 | 20240102 | 130500 | 791694872 | 1585 | 1585 | 1585 | 1585 | 2 |
| 353 | 20240102 | 130400 | 791691702 | 1579 | 1582 | 1582 | 1579 | 5267 |
| 354 | 20240102 | 130300 | 783369116 | 1582 | 1582 | 1582 | 1582 | 0 |
| 355 | 20240102 | 130200 | 783369116 | 1582 | 1582 | 1582 | 1582 | 500 |
| 356 | 20240102 | 130100 | 782578116 | 1580 | 1580 | 1580 | 1580 | 0 |
| 357 | 20240102 | 130000 | 782578116 | 1580 | 1588 | 1588 | 1580 | 12299 |
| 358 | 20240102 | 125900 | 763123434 | 1588 | 1584 | 1588 | 1584 | 427 |
| 359 | 20240102 | 125800 | 762447062 | 1583 | 1585 | 1585 | 1583 | 5655 |
| 360 | 20240102 | 125700 | 753490410 | 1588 | 1588 | 1588 | 1588 | 0 |
| 361 | 20240102 | 125600 | 753490410 | 1588 | 1588 | 1588 | 1588 | 0 |
| 362 | 20240102 | 125500 | 753490410 | 1588 | 1588 | 1588 | 1588 | 60 |
| 363 | 20240102 | 125400 | 753395130 | 1584 | 1588 | 1588 | 1584 | 93 |
| 364 | 20240102 | 125300 | 753247762 | 1584 | 1584 | 1584 | 1584 | 0 |
| 365 | 20240102 | 125200 | 753247762 | 1584 | 1589 | 1589 | 1584 | 1131 |
| 366 | 20240102 | 125100 | 751450854 | 1589 | 1589 | 1589 | 1589 | 1 |
| 367 | 20240102 | 125000 | 751449265 | 1583 | 1584 | 1584 | 1583 | 1200 |
| 368 | 20240102 | 124900 | 749549609 | 1583 | 1583 | 1583 | 1582 | 400 |
| 369 | 20240102 | 124800 | 748916457 | 1582 | 1583 | 1583 | 1582 | 851 |
| 370 | 20240102 | 124700 | 747569641 | 1589 | 1589 | 1589 | 1589 | 138 |
| 371 | 20240102 | 124600 | 747350359 | 1583 | 1583 | 1583 | 1583 | 100 |
| 372 | 20240102 | 124500 | 747192059 | 1589 | 1583 | 1589 | 1583 | 415 |
| 373 | 20240102 | 124400 | 746533465 | 1584 | 1584 | 1584 | 1584 | 37 |
| 374 | 20240102 | 124300 | 746474857 | 1584 | 1587 | 1587 | 1584 | 638 |
| 375 | 20240102 | 124200 | 745463906 | 1589 | 1589 | 1589 | 1589 | 0 |
| 376 | 20240102 | 124100 | 745463906 | 1589 | 1589 | 1589 | 1589 | 4 |
| 377 | 20240102 | 124000 | 745457550 | 1588 | 1588 | 1588 | 1588 | 234 |
| 378 | 20240102 | 123900 | 745085958 | 1589 | 1589 | 1589 | 1589 | 0 |
| 379 | 20240102 | 123800 | 745085958 | 1589 | 1589 | 1589 | 1589 | 12 |
| 380 | 20240102 | 123700 | 745066890 | 1589 | 1589 | 1589 | 1589 | 3055 |
| 381 | 20240102 | 123600 | 740212495 | 1594 | 1588 | 1594 | 1588 | 312 |
| 382 | 20240102 | 123500 | 739716912 | 1594 | 1588 | 1594 | 1588 | 7151 |
| 383 | 20240102 | 123400 | 728360291 | 1588 | 1588 | 1589 | 1588 | 10643 |
| 384 | 20240102 | 123300 | 711458576 | 1588 | 1588 | 1588 | 1588 | 66 |
| 385 | 20240102 | 123200 | 711353768 | 1583 | 1582 | 1583 | 1582 | 800 |
| 386 | 20240102 | 123100 | 710087868 | 1581 | 1581 | 1581 | 1581 | 1258 |
| 387 | 20240102 | 123000 | 708098970 | 1580 | 1588 | 1588 | 1580 | 47 |
| 388 | 20240102 | 122900 | 708024497 | 1580 | 1587 | 1587 | 1580 | 13519 |
| 389 | 20240102 | 122800 | 686639862 | 1587 | 1587 | 1587 | 1587 | 0 |
| 390 | 20240102 | 122700 | 686639862 | 1587 | 1587 | 1587 | 1587 | 0 |
| 391 | 20240102 | 122600 | 686639862 | 1587 | 1584 | 1587 | 1583 | 2049 |
| 392 | 20240102 | 122500 | 683391516 | 1586 | 1586 | 1586 | 1586 | 54 |
| 393 | 20240102 | 122400 | 683305872 | 1583 | 1583 | 1583 | 1583 | 556 |
| 394 | 20240102 | 122300 | 682425724 | 1583 | 1583 | 1583 | 1583 | 0 |
| 395 | 20240102 | 122200 | 682425724 | 1583 | 1583 | 1583 | 1583 | 6 |
| 396 | 20240102 | 122100 | 682416226 | 1583 | 1583 | 1583 | 1583 | 28 |
| 397 | 20240102 | 122000 | 682371902 | 1583 | 1584 | 1584 | 1583 | 86 |
| 398 | 20240102 | 121900 | 682235763 | 1584 | 1585 | 1585 | 1584 | 995 |
| 399 | 20240102 | 121800 | 680659633 | 1585 | 1585 | 1585 | 1585 | 617 |
| 400 | 20240102 | 121700 | 679681688 | 1585 | 1586 | 1587 | 1585 | 876 |
| 401 | 20240102 | 121600 | 678291779 | 1587 | 1587 | 1587 | 1586 | 653 |
| 402 | 20240102 | 121500 | 677255472 | 1587 | 1587 | 1587 | 1587 | 20 |
| 403 | 20240102 | 121400 | 677223732 | 1588 | 1587 | 1588 | 1587 | 741 |
| 404 | 20240102 | 121300 | 676047178 | 1587 | 1587 | 1587 | 1587 | 53 |
| 405 | 20240102 | 121200 | 675963067 | 1587 | 1587 | 1587 | 1587 | 51 |
| 406 | 20240102 | 121100 | 675882130 | 1587 | 1584 | 1587 | 1584 | 430 |
| 407 | 20240102 | 121000 | 675200709 | 1584 | 1584 | 1584 | 1584 | 0 |
| 408 | 20240102 | 120900 | 675200709 | 1584 | 1585 | 1585 | 1584 | 675 |
| 409 | 20240102 | 120800 | 674130914 | 1585 | 1584 | 1587 | 1584 | 166 |
| 410 | 20240102 | 120700 | 673867844 | 1584 | 1584 | 1584 | 1584 | 120 |
| 411 | 20240102 | 120600 | 673677764 | 1585 | 1585 | 1585 | 1585 | 5 |
| 412 | 20240102 | 120500 | 673669839 | 1587 | 1587 | 1588 | 1585 | 2557 |
| 413 | 20240102 | 120400 | 669611766 | 1588 | 1588 | 1588 | 1588 | 0 |
| 414 | 20240102 | 120300 | 669611766 | 1588 | 1588 | 1588 | 1588 | 30 |
| 415 | 20240102 | 120200 | 669564126 | 1588 | 1588 | 1588 | 1588 | 0 |
| 416 | 20240102 | 120100 | 669564126 | 1588 | 1588 | 1588 | 1588 | 1 |
| 417 | 20240102 | 120000 | 669562538 | 1587 | 1587 | 1587 | 1587 | 1000 |
| 418 | 20240102 | 115900 | 667975538 | 1587 | 1587 | 1587 | 1587 | 2 |
| 419 | 20240102 | 115800 | 667972364 | 1584 | 1586 | 1586 | 1584 | 219 |
| 420 | 20240102 | 115700 | 667625166 | 1586 | 1587 | 1587 | 1586 | 1016 |
| 421 | 20240102 | 115600 | 666013788 | 1587 | 1587 | 1587 | 1587 | 2 |
| 422 | 20240102 | 115500 | 666010614 | 1589 | 1588 | 1589 | 1588 | 60 |
| 423 | 20240102 | 115400 | 665915333 | 1586 | 1586 | 1586 | 1586 | 0 |
| 424 | 20240102 | 115300 | 665915333 | 1586 | 1586 | 1586 | 1586 | 0 |
| 425 | 20240102 | 115200 | 665915333 | 1586 | 1586 | 1586 | 1586 | 0 |
| 426 | 20240102 | 115100 | 665915333 | 1586 | 1588 | 1588 | 1586 | 3 |
| 427 | 20240102 | 115000 | 665910572 | 1589 | 1589 | 1589 | 1589 | 404 |
| 428 | 20240102 | 114900 | 665268616 | 1581 | 1584 | 1584 | 1580 | 5275 |
| 429 | 20240102 | 114800 | 656933097 | 1581 | 1590 | 1590 | 1581 | 1009 |
| 430 | 20240102 | 114700 | 655328799 | 1590 | 1591 | 1591 | 1587 | 124 |
| 431 | 20240102 | 114600 | 655131960 | 1588 | 1586 | 1588 | 1577 | 9941 |
| 432 | 20240102 | 114500 | 639448945 | 1587 | 1587 | 1587 | 1587 | 20 |
| 433 | 20240102 | 114400 | 639417205 | 1580 | 1586 | 1586 | 1580 | 600 |
| 434 | 20240102 | 114300 | 638465825 | 1586 | 1586 | 1586 | 1586 | 30 |
| 435 | 20240102 | 114200 | 638418245 | 1586 | 1585 | 1587 | 1585 | 2676 |
| 436 | 20240102 | 114100 | 634176111 | 1580 | 1580 | 1580 | 1580 | 100 |
| 437 | 20240102 | 114000 | 634018111 | 1578 | 1580 | 1580 | 1577 | 120 |
| 438 | 20240102 | 113900 | 633828695 | 1585 | 1585 | 1585 | 1585 | 8 |
| 439 | 20240102 | 113800 | 633816015 | 1585 | 1585 | 1585 | 1585 | 3 |
| 440 | 20240102 | 113700 | 633811260 | 1585 | 1580 | 1585 | 1580 | 540 |
| 441 | 20240102 | 113600 | 632956869 | 1585 | 1585 | 1585 | 1585 | 550 |
| 442 | 20240102 | 113500 | 632085119 | 1585 | 1578 | 1585 | 1578 | 204 |
| 443 | 20240102 | 113400 | 631763124 | 1577 | 1580 | 1580 | 1577 | 691 |
| 444 | 20240102 | 113300 | 630672184 | 1580 | 1585 | 1585 | 1580 | 727 |
| 445 | 20240102 | 113200 | 629522329 | 1585 | 1585 | 1585 | 1585 | 122 |
| 446 | 20240102 | 113100 | 629328959 | 1585 | 1584 | 1585 | 1584 | 1003 |
| 447 | 20240102 | 113000 | 627739220 | 1584 | 1584 | 1584 | 1584 | 486 |
| 448 | 20240102 | 112900 | 626969396 | 1584 | 1585 | 1587 | 1580 | 1094 |
| 449 | 20240102 | 112800 | 625236896 | 1586 | 1579 | 1586 | 1579 | 1957 |
| 450 | 20240102 | 112700 | 622136262 | 1579 | 1577 | 1579 | 1577 | 1831 |
| 451 | 20240102 | 112600 | 619247840 | 1571 | 1573 | 1577 | 1571 | 1944 |
| 452 | 20240102 | 112500 | 616191580 | 1573 | 1573 | 1573 | 1573 | 5843 |
| 453 | 20240102 | 112400 | 607000541 | 1573 | 1573 | 1573 | 1573 | 9079 |
| 454 | 20240102 | 112300 | 592719274 | 1573 | 1573 | 1573 | 1573 | 0 |
| 455 | 20240102 | 112200 | 592719274 | 1573 | 1570 | 1573 | 1570 | 9380 |
| 456 | 20240102 | 112100 | 577973864 | 1572 | 1572 | 1572 | 1572 | 49 |
| 457 | 20240102 | 112000 | 577896836 | 1572 | 1570 | 1572 | 1570 | 1004 |
| 458 | 20240102 | 111900 | 576320133 | 1570 | 1570 | 1570 | 1570 | 650 |
| 459 | 20240102 | 111800 | 575299633 | 1570 | 1569 | 1570 | 1569 | 1300 |
| 460 | 20240102 | 111700 | 573258933 | 1569 | 1569 | 1569 | 1569 | 465 |
| 461 | 20240102 | 111600 | 572529348 | 1569 | 1569 | 1569 | 1569 | 330 |
| 462 | 20240102 | 111500 | 572011578 | 1568 | 1568 | 1568 | 1568 | 38 |
| 463 | 20240102 | 111400 | 571951994 | 1568 | 1563 | 1568 | 1563 | 203 |
| 464 | 20240102 | 111300 | 571634600 | 1563 | 1566 | 1568 | 1563 | 10002 |
| 465 | 20240102 | 111200 | 555985524 | 1566 | 1567 | 1567 | 1566 | 2634 |
| 466 | 20240102 | 111100 | 551860374 | 1568 | 1568 | 1568 | 1568 | 5 |
| 467 | 20240102 | 111000 | 551852534 | 1568 | 1570 | 1570 | 1568 | 7296 |
| 468 | 20240102 | 110900 | 540410295 | 1570 | 1570 | 1570 | 1570 | 6 |
| 469 | 20240102 | 110800 | 540400875 | 1570 | 1568 | 1570 | 1568 | 155 |
| 470 | 20240102 | 110700 | 540157633 | 1571 | 1571 | 1571 | 1567 | 1295 |
| 471 | 20240102 | 110600 | 538127307 | 1569 | 1570 | 1570 | 1569 | 3213 |
| 472 | 20240102 | 110500 | 533085918 | 1571 | 1572 | 1572 | 1571 | 16 |
| 473 | 20240102 | 110400 | 533060768 | 1572 | 1572 | 1572 | 1572 | 646 |
| 474 | 20240102 | 110300 | 532045256 | 1572 | 1571 | 1572 | 1571 | 2175 |
| 475 | 20240102 | 110200 | 528626612 | 1571 | 1570 | 1571 | 1569 | 480 |
| 476 | 20240102 | 110100 | 527872841 | 1571 | 1571 | 1571 | 1571 | 0 |
| 477 | 20240102 | 110000 | 527872841 | 1571 | 1570 | 1571 | 1570 | 2230 |
| 478 | 20240102 | 105900 | 524371722 | 1570 | 1571 | 1571 | 1568 | 1359 |
| 479 | 20240102 | 105800 | 522237519 | 1571 | 1572 | 1572 | 1566 | 5854 |
| 480 | 20240102 | 105700 | 513045834 | 1572 | 1571 | 1574 | 1565 | 6615 |
| 481 | 20240102 | 105600 | 502679227 | 1570 | 1571 | 1571 | 1570 | 1121 |
| 482 | 20240102 | 105500 | 500918748 | 1571 | 1580 | 1580 | 1571 | 3411 |
| 483 | 20240102 | 105400 | 495559787 | 1580 | 1580 | 1580 | 1572 | 301 |
| 484 | 20240102 | 105300 | 495085060 | 1580 | 1583 | 1583 | 1576 | 2853 |
| 485 | 20240102 | 105200 | 490577188 | 1583 | 1571 | 1584 | 1571 | 6416 |
| 486 | 20240102 | 105100 | 480480671 | 1572 | 1572 | 1572 | 1571 | 2598 |
| 487 | 20240102 | 105000 | 476396810 | 1572 | 1572 | 1572 | 1572 | 2190 |
| 488 | 20240102 | 104900 | 472954130 | 1572 | 1566 | 1572 | 1566 | 1602 |
| 489 | 20240102 | 104800 | 470442324 | 1563 | 1560 | 1563 | 1560 | 5584 |
| 490 | 20240102 | 104700 | 461722332 | 1559 | 1562 | 1563 | 1559 | 3762 |
| 491 | 20240102 | 104600 | 455848263 | 1563 | 1563 | 1563 | 1563 | 100 |
| 492 | 20240102 | 104500 | 455691963 | 1563 | 1558 | 1563 | 1557 | 5545 |
| 493 | 20240102 | 104400 | 447047480 | 1558 | 1563 | 1563 | 1558 | 14870 |
| 494 | 20240102 | 104300 | 423839692 | 1563 | 1570 | 1570 | 1563 | 13321 |
| 495 | 20240102 | 104200 | 402984016 | 1568 | 1570 | 1570 | 1568 | 3101 |
| 496 | 20240102 | 104100 | 398120024 | 1572 | 1572 | 1572 | 1572 | 4 |
| 497 | 20240102 | 104000 | 398113736 | 1572 | 1573 | 1573 | 1569 | 11465 |
| 498 | 20240102 | 103900 | 380110911 | 1576 | 1576 | 1576 | 1576 | 0 |
| 499 | 20240102 | 103800 | 380110911 | 1576 | 1576 | 1576 | 1576 | 31 |
| 500 | 20240102 | 103700 | 380062055 | 1576 | 1576 | 1576 | 1576 | 1 |
| 501 | 20240102 | 103600 | 380060479 | 1577 | 1575 | 1577 | 1570 | 3879 |
| 502 | 20240102 | 103500 | 373958424 | 1575 | 1575 | 1575 | 1575 | 37 |
| 503 | 20240102 | 103400 | 373900149 | 1575 | 1575 | 1575 | 1570 | 3106 |
| 504 | 20240102 | 103300 | 369008208 | 1575 | 1575 | 1575 | 1569 | 3898 |
| 505 | 20240102 | 103200 | 362872097 | 1569 | 1571 | 1575 | 1569 | 4524 |
| 506 | 20240102 | 103100 | 355768877 | 1571 | 1572 | 1575 | 1571 | 1744 |
| 507 | 20240102 | 103000 | 353027201 | 1572 | 1572 | 1572 | 1571 | 1738 |
| 508 | 20240102 | 102900 | 350296065 | 1572 | 1572 | 1572 | 1571 | 3073 |
| 509 | 20240102 | 102800 | 345465315 | 1576 | 1576 | 1576 | 1576 | 64 |
| 510 | 20240102 | 102700 | 345364451 | 1576 | 1570 | 1576 | 1569 | 1961 |
| 511 | 20240102 | 102600 | 342285768 | 1571 | 1569 | 1574 | 1569 | 11774 |
| 512 | 20240102 | 102500 | 323791558 | 1570 | 1577 | 1579 | 1570 | 20065 |
| 513 | 20240102 | 102400 | 292246352 | 1578 | 1581 | 1582 | 1578 | 3588 |
| 514 | 20240102 | 102300 | 286581434 | 1586 | 1580 | 1586 | 1579 | 855 |
| 515 | 20240102 | 102200 | 285230217 | 1580 | 1580 | 1580 | 1579 | 392 |
| 516 | 20240102 | 102100 | 284610958 | 1579 | 1577 | 1579 | 1577 | 2632 |
| 517 | 20240102 | 102000 | 280459042 | 1577 | 1578 | 1579 | 1576 | 5363 |
| 518 | 20240102 | 101900 | 272001427 | 1579 | 1585 | 1585 | 1578 | 2400 |
| 519 | 20240102 | 101800 | 268211470 | 1578 | 1580 | 1586 | 1578 | 15728 |
| 520 | 20240102 | 101700 | 243359063 | 1580 | 1584 | 1588 | 1580 | 28772 |
| 521 | 20240102 | 101600 | 197893221 | 1583 | 1589 | 1589 | 1583 | 3912 |
| 522 | 20240102 | 101500 | 191680981 | 1588 | 1593 | 1593 | 1588 | 3696 |
| 523 | 20240102 | 101400 | 185810900 | 1593 | 1593 | 1593 | 1593 | 3217 |
| 524 | 20240102 | 101300 | 180686219 | 1588 | 1588 | 1588 | 1586 | 3764 |
| 525 | 20240102 | 101200 | 174711353 | 1588 | 1595 | 1595 | 1588 | 12351 |
| 526 | 20240102 | 101100 | 155063421 | 1595 | 1596 | 1600 | 1594 | 14514 |
| 527 | 20240102 | 101000 | 131905096 | 1600 | 1598 | 1600 | 1595 | 4707 |
| 528 | 20240102 | 100900 | 124389178 | 1599 | 1601 | 1605 | 1599 | 2453 |
| 529 | 20240102 | 100800 | 120458011 | 1603 | 1600 | 1603 | 1595 | 4437 |
| 530 | 20240102 | 100700 | 113368534 | 1601 | 1619 | 1619 | 1601 | 15160 |
| 531 | 20240102 | 100600 | 88996319 | 1620 | 1629 | 1630 | 1620 | 13754 |
| 532 | 20240102 | 100500 | 66612472 | 1622 | 1610 | 1622 | 1608 | 13514 |
| 533 | 20240102 | 100400 | 44773181 | 1610 | 1608 | 1613 | 1607 | 783 |
| 534 | 20240102 | 100300 | 43513495 | 1613 | 1607 | 1613 | 1607 | 2585 |
| 535 | 20240102 | 100200 | 39356650 | 1607 | 1612 | 1619 | 1604 | 5855 |
| 536 | 20240102 | 100100 | 29935515 | 1612 | 1611 | 1620 | 1610 | 4691 |
| 537 | 20240102 | 100000 | 22374381 | 1611 | 1630 | 1630 | 1611 | 13748 |