30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 191500 | 735654634 | 1430 | 1430 | 1430 | 1430 | 5439 |
| 3 | 20240103 | 191400 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 4 | 20240103 | 191300 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 5 | 20240103 | 191200 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 6 | 20240103 | 191100 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 7 | 20240103 | 191000 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 8 | 20240103 | 190900 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 9 | 20240103 | 190800 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 10 | 20240103 | 190700 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 11 | 20240103 | 190600 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 12 | 20240103 | 190500 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 13 | 20240103 | 190400 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 14 | 20240103 | 190300 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 15 | 20240103 | 190200 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 16 | 20240103 | 190100 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 17 | 20240103 | 190000 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 18 | 20240103 | 185900 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 19 | 20240103 | 185800 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 20 | 20240103 | 185700 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 21 | 20240103 | 185600 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 22 | 20240103 | 185500 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 23 | 20240103 | 185400 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 24 | 20240103 | 185300 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 25 | 20240103 | 185200 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 26 | 20240103 | 185100 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 27 | 20240103 | 185000 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 28 | 20240103 | 184900 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 29 | 20240103 | 184800 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 30 | 20240103 | 184700 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 31 | 20240103 | 184600 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 32 | 20240103 | 184500 | 735654634 | 1430 | 1430 | 1430 | 1430 | 5439 |
| 33 | 20240103 | 184400 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 34 | 20240103 | 184300 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 35 | 20240103 | 184200 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 36 | 20240103 | 184100 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 37 | 20240103 | 184000 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 38 | 20240103 | 183900 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 39 | 20240103 | 183800 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 40 | 20240103 | 183700 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 41 | 20240103 | 183600 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 42 | 20240103 | 183500 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 43 | 20240103 | 183400 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 44 | 20240103 | 183300 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 45 | 20240103 | 183200 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 46 | 20240103 | 183100 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 47 | 20240103 | 183000 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 48 | 20240103 | 182900 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 49 | 20240103 | 182800 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 50 | 20240103 | 182700 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 51 | 20240103 | 182600 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 52 | 20240103 | 182500 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 53 | 20240103 | 182400 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 54 | 20240103 | 182300 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 55 | 20240103 | 182200 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 56 | 20240103 | 182100 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 57 | 20240103 | 182000 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 58 | 20240103 | 181900 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 59 | 20240103 | 181800 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 60 | 20240103 | 181700 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 61 | 20240103 | 181600 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 62 | 20240103 | 181500 | 735654634 | 1430 | 1430 | 1430 | 1430 | 5439 |
| 63 | 20240103 | 181400 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 64 | 20240103 | 181300 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 65 | 20240103 | 181200 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 66 | 20240103 | 181100 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 67 | 20240103 | 181000 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 68 | 20240103 | 180900 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 69 | 20240103 | 180800 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 70 | 20240103 | 180700 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 71 | 20240103 | 180600 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 72 | 20240103 | 180500 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 73 | 20240103 | 180400 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 74 | 20240103 | 180300 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 75 | 20240103 | 180200 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 76 | 20240103 | 180100 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 77 | 20240103 | 180000 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 78 | 20240103 | 175900 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 79 | 20240103 | 175800 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 80 | 20240103 | 175700 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 81 | 20240103 | 175600 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 82 | 20240103 | 175500 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 83 | 20240103 | 175400 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 84 | 20240103 | 175300 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 85 | 20240103 | 175200 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 86 | 20240103 | 175100 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 87 | 20240103 | 175000 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 88 | 20240103 | 174900 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 89 | 20240103 | 174800 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 90 | 20240103 | 174700 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 91 | 20240103 | 174600 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 92 | 20240103 | 174500 | 735654634 | 1430 | 1430 | 1430 | 1430 | 5439 |
| 93 | 20240103 | 174400 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 94 | 20240103 | 174300 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 95 | 20240103 | 174200 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 96 | 20240103 | 174100 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 97 | 20240103 | 174000 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 98 | 20240103 | 173900 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 99 | 20240103 | 173800 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 100 | 20240103 | 173700 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 101 | 20240103 | 173600 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 102 | 20240103 | 173500 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 103 | 20240103 | 173400 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 104 | 20240103 | 173300 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 105 | 20240103 | 173200 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 106 | 20240103 | 173100 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 107 | 20240103 | 173000 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 108 | 20240103 | 172900 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 109 | 20240103 | 172800 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 110 | 20240103 | 172700 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 111 | 20240103 | 172600 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 112 | 20240103 | 172500 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 113 | 20240103 | 172400 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 114 | 20240103 | 172300 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 115 | 20240103 | 172200 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 116 | 20240103 | 172100 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 117 | 20240103 | 172000 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 118 | 20240103 | 171900 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 119 | 20240103 | 171800 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 120 | 20240103 | 171700 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 121 | 20240103 | 171600 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 122 | 20240103 | 171500 | 735654634 | 1430 | 1430 | 1430 | 1430 | 5439 |
| 123 | 20240103 | 171400 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 124 | 20240103 | 171300 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 125 | 20240103 | 171200 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 126 | 20240103 | 171100 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 127 | 20240103 | 171000 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 128 | 20240103 | 170900 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 129 | 20240103 | 170800 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 130 | 20240103 | 170700 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 131 | 20240103 | 170600 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 132 | 20240103 | 170500 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 133 | 20240103 | 170400 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 134 | 20240103 | 170300 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 135 | 20240103 | 170200 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 136 | 20240103 | 170100 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 137 | 20240103 | 170000 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 138 | 20240103 | 165900 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 139 | 20240103 | 165800 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 140 | 20240103 | 165700 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 141 | 20240103 | 165600 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 142 | 20240103 | 165500 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 143 | 20240103 | 165400 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 144 | 20240103 | 165300 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 145 | 20240103 | 165200 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 146 | 20240103 | 165100 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 147 | 20240103 | 165000 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 148 | 20240103 | 164900 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 149 | 20240103 | 164800 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 150 | 20240103 | 164700 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 151 | 20240103 | 164600 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 152 | 20240103 | 164500 | 735654634 | 1430 | 1430 | 1430 | 1430 | 5439 |
| 153 | 20240103 | 164400 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 154 | 20240103 | 164300 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 155 | 20240103 | 164200 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 156 | 20240103 | 164100 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 157 | 20240103 | 164000 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 158 | 20240103 | 163900 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 159 | 20240103 | 163800 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 160 | 20240103 | 163700 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 161 | 20240103 | 163600 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 162 | 20240103 | 163500 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 163 | 20240103 | 163400 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 164 | 20240103 | 163300 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 165 | 20240103 | 163200 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 166 | 20240103 | 163100 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 167 | 20240103 | 163000 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 168 | 20240103 | 162900 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 169 | 20240103 | 162800 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 170 | 20240103 | 162700 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 171 | 20240103 | 162600 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 172 | 20240103 | 162500 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 173 | 20240103 | 162400 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 174 | 20240103 | 162300 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 175 | 20240103 | 162200 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 176 | 20240103 | 162100 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 177 | 20240103 | 162000 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 178 | 20240103 | 161900 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 179 | 20240103 | 161800 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 180 | 20240103 | 161700 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 181 | 20240103 | 161600 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 182 | 20240103 | 161500 | 735654634 | 1430 | 1430 | 1430 | 1430 | 5439 |
| 183 | 20240103 | 161400 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 184 | 20240103 | 161300 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 185 | 20240103 | 161200 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 186 | 20240103 | 161100 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 187 | 20240103 | 161000 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 188 | 20240103 | 160900 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 189 | 20240103 | 160800 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 190 | 20240103 | 160700 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 191 | 20240103 | 160600 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 192 | 20240103 | 160500 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 193 | 20240103 | 160400 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 194 | 20240103 | 160300 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 195 | 20240103 | 160200 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 196 | 20240103 | 160100 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 197 | 20240103 | 160000 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 198 | 20240103 | 155900 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 199 | 20240103 | 155800 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 200 | 20240103 | 155700 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 201 | 20240103 | 155600 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 202 | 20240103 | 155500 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 203 | 20240103 | 155400 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 204 | 20240103 | 155300 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 205 | 20240103 | 155200 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 206 | 20240103 | 155100 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 207 | 20240103 | 155000 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 208 | 20240103 | 154900 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 209 | 20240103 | 154800 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 210 | 20240103 | 154700 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 211 | 20240103 | 154600 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 212 | 20240103 | 154500 | 735654634 | 1430 | 1430 | 1430 | 1430 | 5439 |
| 213 | 20240103 | 154400 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 214 | 20240103 | 154300 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 215 | 20240103 | 154200 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 216 | 20240103 | 154100 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 217 | 20240103 | 154000 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 218 | 20240103 | 153900 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 219 | 20240103 | 153800 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 220 | 20240103 | 153700 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 221 | 20240103 | 153600 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 222 | 20240103 | 153500 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 223 | 20240103 | 153400 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 224 | 20240103 | 153300 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 225 | 20240103 | 153200 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 226 | 20240103 | 153100 | 735654634 | 1430 | 1430 | 1430 | 1430 | 0 |
| 227 | 20240103 | 153000 | 735654634 | 1430 | 1430 | 1430 | 1430 | 5439 |
| 228 | 20240103 | 152900 | 727876864 | 1428 | 1428 | 1428 | 1428 | 0 |
| 229 | 20240103 | 152800 | 727876864 | 1428 | 1428 | 1428 | 1428 | 0 |
| 230 | 20240103 | 152700 | 727876864 | 1428 | 1428 | 1428 | 1428 | 0 |
| 231 | 20240103 | 152600 | 727876864 | 1428 | 1428 | 1428 | 1428 | 0 |
| 232 | 20240103 | 152500 | 727876864 | 1428 | 1428 | 1428 | 1428 | 0 |
| 233 | 20240103 | 152400 | 727876864 | 1428 | 1428 | 1428 | 1428 | 0 |
| 234 | 20240103 | 152300 | 727876864 | 1428 | 1428 | 1428 | 1428 | 0 |
| 235 | 20240103 | 152200 | 727876864 | 1428 | 1428 | 1428 | 1428 | 0 |
| 236 | 20240103 | 152100 | 727876864 | 1428 | 1428 | 1428 | 1428 | 0 |
| 237 | 20240103 | 152000 | 727876864 | 1428 | 1428 | 1428 | 1428 | 0 |
| 238 | 20240103 | 151900 | 727876864 | 1428 | 1428 | 1429 | 1428 | 1689 |
| 239 | 20240103 | 151800 | 725463572 | 1428 | 1429 | 1429 | 1428 | 200 |
| 240 | 20240103 | 151700 | 725177872 | 1429 | 1429 | 1429 | 1429 | 1362 |
| 241 | 20240103 | 151600 | 723231574 | 1428 | 1429 | 1429 | 1428 | 3 |
| 242 | 20240103 | 151500 | 723227289 | 1429 | 1429 | 1429 | 1429 | 21 |
| 243 | 20240103 | 151400 | 723197280 | 1428 | 1429 | 1429 | 1428 | 551 |
| 244 | 20240103 | 151300 | 722410402 | 1429 | 1429 | 1429 | 1429 | 1363 |
| 245 | 20240103 | 151200 | 720462675 | 1429 | 1429 | 1429 | 1429 | 10 |
| 246 | 20240103 | 151100 | 720448385 | 1429 | 1429 | 1429 | 1429 | 260 |
| 247 | 20240103 | 151000 | 720076845 | 1429 | 1429 | 1429 | 1428 | 2550 |
| 248 | 20240103 | 150900 | 716435361 | 1430 | 1430 | 1430 | 1430 | 0 |
| 249 | 20240103 | 150800 | 716435361 | 1430 | 1430 | 1430 | 1430 | 1998 |
| 250 | 20240103 | 150700 | 713578221 | 1430 | 1429 | 1430 | 1429 | 106 |
| 251 | 20240103 | 150600 | 713426737 | 1427 | 1427 | 1427 | 1427 | 618 |
| 252 | 20240103 | 150500 | 712544851 | 1427 | 1429 | 1429 | 1427 | 2264 |
| 253 | 20240103 | 150400 | 709313959 | 1429 | 1429 | 1429 | 1429 | 288 |
| 254 | 20240103 | 150300 | 708902407 | 1429 | 1429 | 1429 | 1429 | 2214 |
| 255 | 20240103 | 150200 | 705738601 | 1428 | 1428 | 1428 | 1428 | 100 |
| 256 | 20240103 | 150100 | 705595801 | 1427 | 1429 | 1429 | 1427 | 1194 |
| 257 | 20240103 | 150000 | 703889862 | 1429 | 1429 | 1429 | 1429 | 236 |
| 258 | 20240103 | 145900 | 703552618 | 1429 | 1429 | 1429 | 1429 | 1800 |
| 259 | 20240103 | 145800 | 700980418 | 1429 | 1429 | 1429 | 1428 | 9894 |
| 260 | 20240103 | 145700 | 686851588 | 1429 | 1429 | 1429 | 1429 | 145 |
| 261 | 20240103 | 145600 | 686644383 | 1428 | 1429 | 1429 | 1428 | 3260 |
| 262 | 20240103 | 145500 | 681988960 | 1429 | 1429 | 1429 | 1429 | 285 |
| 263 | 20240103 | 145400 | 681581695 | 1429 | 1429 | 1429 | 1429 | 2133 |
| 264 | 20240103 | 145300 | 678533638 | 1430 | 1430 | 1430 | 1430 | 134 |
| 265 | 20240103 | 145200 | 678342018 | 1430 | 1430 | 1430 | 1430 | 6267 |
| 266 | 20240103 | 145100 | 669380208 | 1430 | 1430 | 1430 | 1430 | 380 |
| 267 | 20240103 | 145000 | 668836808 | 1430 | 1430 | 1430 | 1430 | 0 |
| 268 | 20240103 | 144900 | 668836808 | 1430 | 1429 | 1430 | 1429 | 110 |
| 269 | 20240103 | 144800 | 668679598 | 1429 | 1431 | 1431 | 1429 | 1214 |
| 270 | 20240103 | 144700 | 666943306 | 1431 | 1431 | 1431 | 1431 | 0 |
| 271 | 20240103 | 144600 | 666943306 | 1431 | 1431 | 1432 | 1431 | 86 |
| 272 | 20240103 | 144500 | 666820239 | 1430 | 1429 | 1430 | 1429 | 1484 |
| 273 | 20240103 | 144400 | 664698169 | 1430 | 1430 | 1430 | 1430 | 95 |
| 274 | 20240103 | 144300 | 664562319 | 1430 | 1430 | 1430 | 1430 | 80 |
| 275 | 20240103 | 144200 | 664447919 | 1431 | 1430 | 1432 | 1430 | 991 |
| 276 | 20240103 | 144100 | 663029212 | 1430 | 1430 | 1430 | 1429 | 187 |
| 277 | 20240103 | 144000 | 662761803 | 1430 | 1430 | 1430 | 1430 | 88 |
| 278 | 20240103 | 143900 | 662635963 | 1430 | 1430 | 1430 | 1430 | 1137 |
| 279 | 20240103 | 143800 | 661010053 | 1430 | 1430 | 1430 | 1430 | 136 |
| 280 | 20240103 | 143700 | 660815573 | 1429 | 1431 | 1431 | 1429 | 2733 |
| 281 | 20240103 | 143600 | 656909168 | 1431 | 1431 | 1431 | 1431 | 183 |
| 282 | 20240103 | 143500 | 656647295 | 1431 | 1431 | 1431 | 1431 | 684 |
| 283 | 20240103 | 143400 | 655668491 | 1431 | 1431 | 1431 | 1431 | 2 |
| 284 | 20240103 | 143300 | 655665629 | 1431 | 1431 | 1431 | 1431 | 0 |
| 285 | 20240103 | 143200 | 655665629 | 1431 | 1431 | 1432 | 1431 | 1483 |
| 286 | 20240103 | 143100 | 653543425 | 1432 | 1432 | 1432 | 1432 | 196 |
| 287 | 20240103 | 143000 | 653262753 | 1432 | 1432 | 1432 | 1432 | 0 |
| 288 | 20240103 | 142900 | 653262753 | 1432 | 1431 | 1432 | 1431 | 514 |
| 289 | 20240103 | 142800 | 652526792 | 1431 | 1431 | 1432 | 1431 | 111 |
| 290 | 20240103 | 142700 | 652367903 | 1431 | 1431 | 1431 | 1430 | 482 |
| 291 | 20240103 | 142600 | 651678504 | 1432 | 1432 | 1432 | 1432 | 0 |
| 292 | 20240103 | 142500 | 651678504 | 1432 | 1432 | 1432 | 1430 | 66 |
| 293 | 20240103 | 142400 | 651583994 | 1430 | 1431 | 1432 | 1430 | 176 |
| 294 | 20240103 | 142300 | 651332130 | 1431 | 1432 | 1432 | 1431 | 139 |
| 295 | 20240103 | 142200 | 651133199 | 1431 | 1430 | 1431 | 1430 | 435 |
| 296 | 20240103 | 142100 | 650511088 | 1430 | 1430 | 1430 | 1430 | 141 |
| 297 | 20240103 | 142000 | 650309458 | 1431 | 1430 | 1431 | 1430 | 132 |
| 298 | 20240103 | 141900 | 650120586 | 1431 | 1431 | 1431 | 1431 | 140 |
| 299 | 20240103 | 141800 | 649920246 | 1429 | 1431 | 1432 | 1429 | 1942 |
| 300 | 20240103 | 141700 | 647143021 | 1432 | 1432 | 1432 | 1430 | 1524 |
| 301 | 20240103 | 141600 | 644963030 | 1432 | 1432 | 1432 | 1432 | 65 |
| 302 | 20240103 | 141500 | 644869950 | 1432 | 1431 | 1432 | 1431 | 117 |
| 303 | 20240103 | 141400 | 644702506 | 1431 | 1430 | 1431 | 1430 | 178 |
| 304 | 20240103 | 141300 | 644447893 | 1431 | 1432 | 1432 | 1430 | 263 |
| 305 | 20240103 | 141200 | 644071387 | 1433 | 1433 | 1433 | 1433 | 0 |
| 306 | 20240103 | 141100 | 644071387 | 1433 | 1430 | 1434 | 1430 | 490 |
| 307 | 20240103 | 141000 | 643370353 | 1430 | 1430 | 1430 | 1430 | 456 |
| 308 | 20240103 | 140900 | 642718273 | 1429 | 1429 | 1429 | 1429 | 1326 |
| 309 | 20240103 | 140800 | 640823419 | 1428 | 1428 | 1428 | 1428 | 1246 |
| 310 | 20240103 | 140700 | 639044131 | 1428 | 1428 | 1428 | 1428 | 321 |
| 311 | 20240103 | 140600 | 638585743 | 1428 | 1428 | 1428 | 1428 | 162 |
| 312 | 20240103 | 140500 | 638354407 | 1428 | 1429 | 1429 | 1428 | 1042 |
| 313 | 20240103 | 140400 | 636866285 | 1429 | 1429 | 1429 | 1427 | 6788 |
| 314 | 20240103 | 140300 | 627174166 | 1429 | 1429 | 1429 | 1429 | 144 |
| 315 | 20240103 | 140200 | 626968390 | 1429 | 1429 | 1429 | 1429 | 575 |
| 316 | 20240103 | 140100 | 626146715 | 1429 | 1430 | 1430 | 1429 | 700 |
| 317 | 20240103 | 140000 | 625146270 | 1429 | 1430 | 1430 | 1429 | 616 |
| 318 | 20240103 | 135900 | 624265760 | 1430 | 1431 | 1431 | 1430 | 1427 |
| 319 | 20240103 | 135800 | 622224862 | 1431 | 1431 | 1431 | 1431 | 150 |
| 320 | 20240103 | 135700 | 622010212 | 1431 | 1430 | 1431 | 1430 | 51 |
| 321 | 20240103 | 135600 | 621937232 | 1431 | 1431 | 1431 | 1431 | 270 |
| 322 | 20240103 | 135500 | 621550862 | 1431 | 1431 | 1431 | 1431 | 125 |
| 323 | 20240103 | 135400 | 621371987 | 1430 | 1429 | 1430 | 1428 | 159 |
| 324 | 20240103 | 135300 | 621144679 | 1430 | 1429 | 1430 | 1429 | 151 |
| 325 | 20240103 | 135200 | 620928761 | 1428 | 1429 | 1429 | 1428 | 560 |
| 326 | 20240103 | 135100 | 620128540 | 1429 | 1429 | 1430 | 1429 | 87 |
| 327 | 20240103 | 135000 | 620004168 | 1431 | 1429 | 1431 | 1429 | 2048 |
| 328 | 20240103 | 134900 | 617074589 | 1429 | 1429 | 1429 | 1429 | 453 |
| 329 | 20240103 | 134800 | 616427252 | 1430 | 1431 | 1431 | 1430 | 349 |
| 330 | 20240103 | 134700 | 615928177 | 1430 | 1430 | 1430 | 1430 | 347 |
| 331 | 20240103 | 134600 | 615431967 | 1430 | 1432 | 1432 | 1430 | 16885 |
| 332 | 20240103 | 134500 | 591285200 | 1433 | 1434 | 1434 | 1433 | 20275 |
| 333 | 20240103 | 134400 | 562231072 | 1435 | 1435 | 1435 | 1435 | 0 |
| 334 | 20240103 | 134300 | 562231072 | 1435 | 1435 | 1435 | 1435 | 139 |
| 335 | 20240103 | 134200 | 562031607 | 1434 | 1435 | 1435 | 1434 | 239 |
| 336 | 20240103 | 134100 | 561688742 | 1434 | 1434 | 1434 | 1433 | 534 |
| 337 | 20240103 | 134000 | 560923196 | 1434 | 1434 | 1434 | 1434 | 836 |
| 338 | 20240103 | 133900 | 559724372 | 1433 | 1433 | 1433 | 1433 | 54 |
| 339 | 20240103 | 133800 | 559646990 | 1433 | 1433 | 1433 | 1433 | 68 |
| 340 | 20240103 | 133700 | 559549546 | 1433 | 1433 | 1433 | 1433 | 277 |
| 341 | 20240103 | 133600 | 559152605 | 1433 | 1434 | 1434 | 1433 | 47 |
| 342 | 20240103 | 133500 | 559085253 | 1433 | 1433 | 1433 | 1433 | 2 |
| 343 | 20240103 | 133400 | 559082387 | 1433 | 1433 | 1433 | 1433 | 0 |
| 344 | 20240103 | 133300 | 559082387 | 1433 | 1433 | 1433 | 1433 | 0 |
| 345 | 20240103 | 133200 | 559082387 | 1433 | 1433 | 1433 | 1433 | 1 |
| 346 | 20240103 | 133100 | 559080954 | 1434 | 1434 | 1434 | 1434 | 0 |
| 347 | 20240103 | 133000 | 559080954 | 1434 | 1433 | 1434 | 1433 | 156 |
| 348 | 20240103 | 132900 | 558857315 | 1434 | 1434 | 1434 | 1434 | 202 |
| 349 | 20240103 | 132800 | 558567647 | 1434 | 1434 | 1434 | 1434 | 87 |
| 350 | 20240103 | 132700 | 558442889 | 1435 | 1435 | 1435 | 1435 | 413 |
| 351 | 20240103 | 132600 | 557850234 | 1436 | 1437 | 1437 | 1436 | 2709 |
| 352 | 20240103 | 132500 | 553959801 | 1437 | 1438 | 1439 | 1437 | 2706 |
| 353 | 20240103 | 132400 | 550068618 | 1438 | 1438 | 1438 | 1438 | 371 |
| 354 | 20240103 | 132300 | 549535120 | 1438 | 1439 | 1439 | 1438 | 730 |
| 355 | 20240103 | 132200 | 548484945 | 1439 | 1439 | 1439 | 1439 | 0 |
| 356 | 20240103 | 132100 | 548484945 | 1439 | 1437 | 1439 | 1437 | 275 |
| 357 | 20240103 | 132000 | 548089248 | 1439 | 1439 | 1439 | 1439 | 621 |
| 358 | 20240103 | 131900 | 547195629 | 1439 | 1438 | 1440 | 1436 | 143 |
| 359 | 20240103 | 131800 | 546990012 | 1437 | 1435 | 1439 | 1434 | 3184 |
| 360 | 20240103 | 131700 | 542409393 | 1438 | 1433 | 1438 | 1432 | 17740 |
| 361 | 20240103 | 131600 | 516964644 | 1433 | 1433 | 1433 | 1433 | 159 |
| 362 | 20240103 | 131500 | 516736797 | 1434 | 1434 | 1434 | 1434 | 2 |
| 363 | 20240103 | 131400 | 516733929 | 1433 | 1432 | 1433 | 1432 | 325 |
| 364 | 20240103 | 131300 | 516268212 | 1432 | 1432 | 1432 | 1432 | 76 |
| 365 | 20240103 | 131200 | 516159380 | 1433 | 1433 | 1433 | 1433 | 2001 |
| 366 | 20240103 | 131100 | 513291947 | 1433 | 1433 | 1433 | 1433 | 1 |
| 367 | 20240103 | 131000 | 513290514 | 1432 | 1432 | 1432 | 1432 | 389 |
| 368 | 20240103 | 130900 | 512733466 | 1432 | 1432 | 1432 | 1432 | 10 |
| 369 | 20240103 | 130800 | 512719146 | 1432 | 1432 | 1432 | 1432 | 10 |
| 370 | 20240103 | 130700 | 512704826 | 1431 | 1431 | 1431 | 1431 | 2562 |
| 371 | 20240103 | 130600 | 509038604 | 1432 | 1431 | 1432 | 1431 | 601 |
| 372 | 20240103 | 130500 | 508178472 | 1431 | 1431 | 1431 | 1431 | 492 |
| 373 | 20240103 | 130400 | 507474420 | 1432 | 1432 | 1432 | 1432 | 5 |
| 374 | 20240103 | 130300 | 507467260 | 1432 | 1432 | 1432 | 1432 | 54 |
| 375 | 20240103 | 130200 | 507389932 | 1432 | 1432 | 1433 | 1432 | 67 |
| 376 | 20240103 | 130100 | 507293971 | 1432 | 1432 | 1433 | 1430 | 2429 |
| 377 | 20240103 | 130000 | 503816326 | 1432 | 1433 | 1433 | 1432 | 1526 |
| 378 | 20240103 | 125900 | 501631005 | 1432 | 1432 | 1432 | 1431 | 147 |
| 379 | 20240103 | 125800 | 501420601 | 1431 | 1432 | 1432 | 1431 | 202 |
| 380 | 20240103 | 125700 | 501131346 | 1432 | 1432 | 1432 | 1432 | 41 |
| 381 | 20240103 | 125600 | 501072634 | 1433 | 1433 | 1433 | 1433 | 21 |
| 382 | 20240103 | 125500 | 501042541 | 1433 | 1433 | 1433 | 1433 | 1 |
| 383 | 20240103 | 125400 | 501041108 | 1434 | 1434 | 1434 | 1434 | 0 |
| 384 | 20240103 | 125300 | 501041108 | 1434 | 1434 | 1434 | 1434 | 152 |
| 385 | 20240103 | 125200 | 500823140 | 1435 | 1434 | 1435 | 1434 | 1051 |
| 386 | 20240103 | 125100 | 499315000 | 1435 | 1433 | 1435 | 1433 | 3453 |
| 387 | 20240103 | 125000 | 494363320 | 1432 | 1432 | 1432 | 1432 | 5546 |
| 388 | 20240103 | 124900 | 486421448 | 1431 | 1431 | 1431 | 1430 | 109 |
| 389 | 20240103 | 124800 | 486265484 | 1431 | 1431 | 1431 | 1431 | 0 |
| 390 | 20240103 | 124700 | 486265484 | 1431 | 1431 | 1431 | 1431 | 15 |
| 391 | 20240103 | 124600 | 486244019 | 1431 | 1431 | 1431 | 1431 | 197 |
| 392 | 20240103 | 124500 | 485962112 | 1431 | 1431 | 1431 | 1431 | 140 |
| 393 | 20240103 | 124400 | 485761772 | 1432 | 1432 | 1432 | 1432 | 100 |
| 394 | 20240103 | 124300 | 485618572 | 1432 | 1432 | 1432 | 1432 | 1 |
| 395 | 20240103 | 124200 | 485617140 | 1432 | 1432 | 1432 | 1432 | 40 |
| 396 | 20240103 | 124100 | 485559860 | 1431 | 1431 | 1431 | 1430 | 640 |
| 397 | 20240103 | 124000 | 484644640 | 1430 | 1430 | 1431 | 1430 | 784 |
| 398 | 20240103 | 123900 | 483523420 | 1431 | 1431 | 1431 | 1431 | 0 |
| 399 | 20240103 | 123800 | 483523420 | 1431 | 1431 | 1431 | 1431 | 2242 |
| 400 | 20240103 | 123700 | 480315118 | 1432 | 1432 | 1432 | 1432 | 360 |
| 401 | 20240103 | 123600 | 479799598 | 1432 | 1432 | 1432 | 1432 | 0 |
| 402 | 20240103 | 123500 | 479799598 | 1432 | 1432 | 1432 | 1432 | 0 |
| 403 | 20240103 | 123400 | 479799598 | 1432 | 1432 | 1432 | 1432 | 44 |
| 404 | 20240103 | 123300 | 479736590 | 1432 | 1432 | 1432 | 1432 | 1010 |
| 405 | 20240103 | 123200 | 478290270 | 1432 | 1432 | 1432 | 1432 | 617 |
| 406 | 20240103 | 123100 | 477406726 | 1431 | 1431 | 1431 | 1431 | 8 |
| 407 | 20240103 | 123000 | 477395278 | 1431 | 1431 | 1431 | 1431 | 368 |
| 408 | 20240103 | 122900 | 476868670 | 1431 | 1430 | 1431 | 1430 | 592 |
| 409 | 20240103 | 122800 | 476021609 | 1431 | 1431 | 1431 | 1431 | 0 |
| 410 | 20240103 | 122700 | 476021609 | 1431 | 1431 | 1433 | 1431 | 1029 |
| 411 | 20240103 | 122600 | 474549104 | 1430 | 1430 | 1430 | 1430 | 0 |
| 412 | 20240103 | 122500 | 474549104 | 1430 | 1432 | 1432 | 1430 | 2000 |
| 413 | 20240103 | 122400 | 471686685 | 1432 | 1432 | 1433 | 1432 | 1635 |
| 414 | 20240103 | 122300 | 469345256 | 1431 | 1431 | 1431 | 1431 | 551 |
| 415 | 20240103 | 122200 | 468556775 | 1430 | 1429 | 1430 | 1429 | 2800 |
| 416 | 20240103 | 122100 | 464552782 | 1428 | 1427 | 1428 | 1427 | 14 |
| 417 | 20240103 | 122000 | 464532797 | 1426 | 1425 | 1426 | 1425 | 320 |
| 418 | 20240103 | 121900 | 464076777 | 1425 | 1424 | 1425 | 1424 | 11 |
| 419 | 20240103 | 121800 | 464061106 | 1423 | 1423 | 1423 | 1423 | 0 |
| 420 | 20240103 | 121700 | 464061106 | 1423 | 1424 | 1430 | 1423 | 1015 |
| 421 | 20240103 | 121600 | 462609934 | 1430 | 1430 | 1430 | 1430 | 0 |
| 422 | 20240103 | 121500 | 462609934 | 1430 | 1430 | 1430 | 1430 | 0 |
| 423 | 20240103 | 121400 | 462609934 | 1430 | 1430 | 1430 | 1430 | 0 |
| 424 | 20240103 | 121300 | 462609934 | 1430 | 1430 | 1430 | 1430 | 0 |
| 425 | 20240103 | 121200 | 462609934 | 1430 | 1422 | 1430 | 1422 | 8914 |
| 426 | 20240103 | 121100 | 449890175 | 1422 | 1422 | 1422 | 1422 | 19 |
| 427 | 20240103 | 121000 | 449863157 | 1422 | 1421 | 1422 | 1421 | 75 |
| 428 | 20240103 | 120900 | 449756580 | 1423 | 1423 | 1423 | 1423 | 10 |
| 429 | 20240103 | 120800 | 449742350 | 1423 | 1423 | 1423 | 1423 | 0 |
| 430 | 20240103 | 120700 | 449742350 | 1423 | 1421 | 1423 | 1421 | 201 |
| 431 | 20240103 | 120600 | 449456727 | 1421 | 1421 | 1421 | 1421 | 0 |
| 432 | 20240103 | 120500 | 449456727 | 1421 | 1421 | 1421 | 1421 | 0 |
| 433 | 20240103 | 120400 | 449456727 | 1421 | 1421 | 1421 | 1421 | 0 |
| 434 | 20240103 | 120300 | 449456727 | 1421 | 1421 | 1421 | 1421 | 0 |
| 435 | 20240103 | 120200 | 449456727 | 1421 | 1421 | 1421 | 1421 | 0 |
| 436 | 20240103 | 120100 | 449456727 | 1421 | 1421 | 1421 | 1421 | 0 |
| 437 | 20240103 | 120000 | 449456727 | 1421 | 1421 | 1421 | 1421 | 37 |
| 438 | 20240103 | 115900 | 449404150 | 1421 | 1421 | 1421 | 1421 | 4 |
| 439 | 20240103 | 115800 | 449398466 | 1420 | 1422 | 1422 | 1420 | 1000 |
| 440 | 20240103 | 115700 | 447977758 | 1422 | 1422 | 1422 | 1422 | 3 |
| 441 | 20240103 | 115600 | 447973492 | 1422 | 1422 | 1422 | 1422 | 70 |
| 442 | 20240103 | 115500 | 447873952 | 1422 | 1422 | 1422 | 1422 | 1 |
| 443 | 20240103 | 115400 | 447872530 | 1422 | 1422 | 1422 | 1422 | 0 |
| 444 | 20240103 | 115300 | 447872530 | 1422 | 1422 | 1422 | 1422 | 5 |
| 445 | 20240103 | 115200 | 447865420 | 1422 | 1422 | 1422 | 1422 | 2 |
| 446 | 20240103 | 115100 | 447862576 | 1420 | 1421 | 1422 | 1420 | 2571 |
| 447 | 20240103 | 115000 | 444211418 | 1421 | 1422 | 1422 | 1420 | 2095 |
| 448 | 20240103 | 114900 | 441235800 | 1422 | 1422 | 1422 | 1422 | 0 |
| 449 | 20240103 | 114800 | 441235800 | 1422 | 1422 | 1422 | 1422 | 5 |
| 450 | 20240103 | 114700 | 441228690 | 1421 | 1421 | 1421 | 1420 | 608 |
| 451 | 20240103 | 114600 | 440365327 | 1421 | 1421 | 1421 | 1421 | 0 |
| 452 | 20240103 | 114500 | 440365327 | 1421 | 1421 | 1421 | 1421 | 11 |
| 453 | 20240103 | 114400 | 440349696 | 1421 | 1423 | 1423 | 1421 | 779 |
| 454 | 20240103 | 114300 | 439242655 | 1425 | 1424 | 1425 | 1424 | 5 |
| 455 | 20240103 | 114200 | 439235534 | 1424 | 1424 | 1424 | 1424 | 22 |
| 456 | 20240103 | 114100 | 439204206 | 1423 | 1423 | 1423 | 1423 | 6 |
| 457 | 20240103 | 114000 | 439195668 | 1423 | 1420 | 1423 | 1420 | 1998 |
| 458 | 20240103 | 113900 | 436358505 | 1420 | 1420 | 1420 | 1420 | 3575 |
| 459 | 20240103 | 113800 | 431282005 | 1420 | 1422 | 1422 | 1420 | 6799 |
| 460 | 20240103 | 113700 | 421626042 | 1424 | 1423 | 1424 | 1423 | 67 |
| 461 | 20240103 | 113600 | 421530658 | 1422 | 1422 | 1422 | 1422 | 658 |
| 462 | 20240103 | 113500 | 420594982 | 1422 | 1422 | 1422 | 1422 | 84 |
| 463 | 20240103 | 113400 | 420475534 | 1422 | 1422 | 1422 | 1422 | 725 |
| 464 | 20240103 | 113300 | 419444584 | 1422 | 1424 | 1425 | 1422 | 1181 |
| 465 | 20240103 | 113200 | 417764344 | 1425 | 1424 | 1425 | 1424 | 3 |
| 466 | 20240103 | 113100 | 417760071 | 1426 | 1426 | 1426 | 1426 | 0 |
| 467 | 20240103 | 113000 | 417760071 | 1426 | 1426 | 1426 | 1426 | 0 |
| 468 | 20240103 | 112900 | 417760071 | 1426 | 1426 | 1426 | 1426 | 0 |
| 469 | 20240103 | 112800 | 417760071 | 1426 | 1426 | 1426 | 1426 | 0 |
| 470 | 20240103 | 112700 | 417760071 | 1426 | 1426 | 1426 | 1426 | 1 |
| 471 | 20240103 | 112600 | 417758645 | 1423 | 1423 | 1423 | 1423 | 68 |
| 472 | 20240103 | 112500 | 417661881 | 1422 | 1422 | 1422 | 1422 | 0 |
| 473 | 20240103 | 112400 | 417661881 | 1422 | 1422 | 1422 | 1422 | 40 |
| 474 | 20240103 | 112300 | 417605001 | 1423 | 1423 | 1423 | 1423 | 203 |
| 475 | 20240103 | 112200 | 417316132 | 1423 | 1422 | 1423 | 1422 | 242 |
| 476 | 20240103 | 112100 | 416971784 | 1420 | 1423 | 1423 | 1420 | 1560 |
| 477 | 20240103 | 112000 | 414755132 | 1423 | 1422 | 1423 | 1421 | 1629 |
| 478 | 20240103 | 111900 | 412439723 | 1422 | 1422 | 1422 | 1422 | 1 |
| 479 | 20240103 | 111800 | 412438301 | 1422 | 1422 | 1422 | 1422 | 411 |
| 480 | 20240103 | 111700 | 411853859 | 1422 | 1422 | 1423 | 1422 | 319 |
| 481 | 20240103 | 111600 | 411399927 | 1423 | 1424 | 1424 | 1423 | 410 |
| 482 | 20240103 | 111500 | 410816496 | 1424 | 1424 | 1424 | 1424 | 0 |
| 483 | 20240103 | 111400 | 410816496 | 1424 | 1424 | 1424 | 1424 | 86 |
| 484 | 20240103 | 111300 | 410694032 | 1424 | 1424 | 1424 | 1423 | 2351 |
| 485 | 20240103 | 111200 | 407346299 | 1424 | 1424 | 1424 | 1424 | 604 |
| 486 | 20240103 | 111100 | 406486203 | 1423 | 1423 | 1423 | 1423 | 18162 |
| 487 | 20240103 | 111000 | 380641677 | 1423 | 1427 | 1428 | 1423 | 1087 |
| 488 | 20240103 | 110900 | 379092382 | 1428 | 1428 | 1428 | 1428 | 0 |
| 489 | 20240103 | 110800 | 379092382 | 1428 | 1428 | 1428 | 1428 | 13 |
| 490 | 20240103 | 110700 | 379073818 | 1428 | 1428 | 1428 | 1428 | 0 |
| 491 | 20240103 | 110600 | 379073818 | 1428 | 1428 | 1428 | 1428 | 802 |
| 492 | 20240103 | 110500 | 377928562 | 1428 | 1430 | 1430 | 1428 | 4329 |
| 493 | 20240103 | 110400 | 371745588 | 1430 | 1430 | 1430 | 1430 | 1 |
| 494 | 20240103 | 110300 | 371744158 | 1430 | 1429 | 1430 | 1429 | 105 |
| 495 | 20240103 | 110200 | 371594108 | 1429 | 1431 | 1431 | 1429 | 137 |
| 496 | 20240103 | 110100 | 371398247 | 1432 | 1430 | 1434 | 1430 | 255 |
| 497 | 20240103 | 110000 | 371033453 | 1430 | 1431 | 1432 | 1430 | 643 |
| 498 | 20240103 | 105900 | 370113018 | 1430 | 1430 | 1430 | 1430 | 0 |
| 499 | 20240103 | 105800 | 370113018 | 1430 | 1430 | 1431 | 1430 | 902 |
| 500 | 20240103 | 105700 | 368822656 | 1431 | 1431 | 1432 | 1431 | 700 |
| 501 | 20240103 | 105600 | 367820270 | 1431 | 1431 | 1432 | 1431 | 14 |
| 502 | 20240103 | 105500 | 367800235 | 1432 | 1432 | 1432 | 1432 | 0 |
| 503 | 20240103 | 105400 | 367800235 | 1432 | 1431 | 1432 | 1430 | 1750 |
| 504 | 20240103 | 105300 | 365297292 | 1433 | 1433 | 1433 | 1433 | 1053 |
| 505 | 20240103 | 105200 | 363788343 | 1434 | 1435 | 1435 | 1434 | 53 |
| 506 | 20240103 | 105100 | 363712314 | 1434 | 1434 | 1435 | 1434 | 642 |
| 507 | 20240103 | 105000 | 362791048 | 1434 | 1433 | 1434 | 1433 | 64 |
| 508 | 20240103 | 104900 | 362699286 | 1434 | 1434 | 1434 | 1434 | 50 |
| 509 | 20240103 | 104800 | 362627586 | 1435 | 1435 | 1435 | 1435 | 0 |
| 510 | 20240103 | 104700 | 362627586 | 1435 | 1434 | 1435 | 1434 | 253 |
| 511 | 20240103 | 104600 | 362264533 | 1431 | 1431 | 1431 | 1431 | 128 |
| 512 | 20240103 | 104500 | 362081365 | 1431 | 1431 | 1431 | 1431 | 1 |
| 513 | 20240103 | 104400 | 362079934 | 1434 | 1435 | 1436 | 1434 | 1248 |
| 514 | 20240103 | 104300 | 360288304 | 1436 | 1432 | 1436 | 1432 | 880 |
| 515 | 20240103 | 104200 | 359025318 | 1430 | 1432 | 1432 | 1430 | 22 |
| 516 | 20240103 | 104100 | 358993818 | 1434 | 1434 | 1434 | 1433 | 720 |
| 517 | 20240103 | 104000 | 357961342 | 1434 | 1433 | 1434 | 1433 | 733 |
| 518 | 20240103 | 103900 | 356910950 | 1433 | 1429 | 1433 | 1429 | 7141 |
| 519 | 20240103 | 103800 | 346691966 | 1429 | 1429 | 1429 | 1429 | 0 |
| 520 | 20240103 | 103700 | 346691966 | 1429 | 1429 | 1429 | 1429 | 1 |
| 521 | 20240103 | 103600 | 346690537 | 1423 | 1429 | 1429 | 1423 | 211 |
| 522 | 20240103 | 103500 | 346389610 | 1429 | 1429 | 1429 | 1429 | 0 |
| 523 | 20240103 | 103400 | 346389610 | 1429 | 1429 | 1429 | 1429 | 0 |
| 524 | 20240103 | 103300 | 346389610 | 1429 | 1429 | 1429 | 1429 | 5 |
| 525 | 20240103 | 103200 | 346382465 | 1430 | 1430 | 1430 | 1430 | 1 |
| 526 | 20240103 | 103100 | 346381035 | 1421 | 1422 | 1422 | 1421 | 2207 |
| 527 | 20240103 | 103000 | 343243145 | 1428 | 1428 | 1428 | 1428 | 1 |
| 528 | 20240103 | 102900 | 343241717 | 1423 | 1427 | 1428 | 1423 | 928 |
| 529 | 20240103 | 102800 | 341919235 | 1428 | 1428 | 1428 | 1428 | 1 |
| 530 | 20240103 | 102700 | 341917807 | 1429 | 1426 | 1429 | 1426 | 5 |
| 531 | 20240103 | 102600 | 341910668 | 1421 | 1429 | 1429 | 1421 | 341 |
| 532 | 20240103 | 102500 | 341425801 | 1430 | 1430 | 1430 | 1430 | 0 |
| 533 | 20240103 | 102400 | 341425801 | 1430 | 1422 | 1430 | 1421 | 1097 |
| 534 | 20240103 | 102300 | 339866041 | 1421 | 1422 | 1422 | 1421 | 1520 |
| 535 | 20240103 | 102200 | 337704982 | 1422 | 1433 | 1433 | 1422 | 208 |
| 536 | 20240103 | 102100 | 337408478 | 1436 | 1432 | 1438 | 1432 | 41 |
| 537 | 20240103 | 102000 | 337349575 | 1437 | 1430 | 1437 | 1430 | 100 |
| 538 | 20240103 | 101900 | 337205889 | 1431 | 1437 | 1437 | 1431 | 101 |
| 539 | 20240103 | 101800 | 337060758 | 1437 | 1430 | 1437 | 1430 | 2848 |
| 540 | 20240103 | 101700 | 332972024 | 1421 | 1420 | 1421 | 1420 | 16066 |
| 541 | 20240103 | 101600 | 310142913 | 1418 | 1422 | 1422 | 1418 | 1361 |
| 542 | 20240103 | 101500 | 308212326 | 1422 | 1423 | 1423 | 1422 | 807 |
| 543 | 20240103 | 101400 | 307064168 | 1423 | 1428 | 1428 | 1423 | 1425 |
| 544 | 20240103 | 101300 | 305036300 | 1430 | 1430 | 1430 | 1427 | 3946 |
| 545 | 20240103 | 101200 | 299393543 | 1430 | 1427 | 1430 | 1427 | 2603 |
| 546 | 20240103 | 101100 | 295673878 | 1427 | 1425 | 1427 | 1425 | 2471 |
| 547 | 20240103 | 101000 | 292151777 | 1425 | 1425 | 1425 | 1425 | 2013 |
| 548 | 20240103 | 100900 | 289283252 | 1425 | 1424 | 1425 | 1424 | 3418 |
| 549 | 20240103 | 100800 | 284413602 | 1425 | 1425 | 1425 | 1425 | 0 |
| 550 | 20240103 | 100700 | 284413602 | 1425 | 1418 | 1425 | 1418 | 247 |
| 551 | 20240103 | 100600 | 284062845 | 1418 | 1418 | 1418 | 1418 | 3945 |
| 552 | 20240103 | 100500 | 278468835 | 1417 | 1417 | 1422 | 1417 | 3304 |
| 553 | 20240103 | 100400 | 273774710 | 1417 | 1416 | 1417 | 1416 | 1246 |
| 554 | 20240103 | 100300 | 272009891 | 1419 | 1419 | 1419 | 1419 | 421 |
| 555 | 20240103 | 100200 | 271412492 | 1419 | 1419 | 1419 | 1419 | 0 |
| 556 | 20240103 | 100100 | 271412492 | 1419 | 1415 | 1419 | 1415 | 79 |
| 557 | 20240103 | 100000 | 271300667 | 1415 | 1415 | 1415 | 1414 | 231 |
| 558 | 20240103 | 095900 | 270973902 | 1415 | 1415 | 1415 | 1415 | 1010 |
| 559 | 20240103 | 095800 | 269544752 | 1414 | 1414 | 1414 | 1414 | 0 |
| 560 | 20240103 | 095700 | 269544752 | 1414 | 1415 | 1415 | 1414 | 2436 |
| 561 | 20240103 | 095600 | 266098683 | 1414 | 1415 | 1416 | 1414 | 3128 |
| 562 | 20240103 | 095500 | 261673744 | 1415 | 1416 | 1416 | 1415 | 1292 |
| 563 | 20240103 | 095400 | 259845164 | 1416 | 1416 | 1416 | 1416 | 582 |
| 564 | 20240103 | 095300 | 259021052 | 1419 | 1420 | 1420 | 1419 | 884 |
| 565 | 20240103 | 095200 | 257766272 | 1420 | 1415 | 1420 | 1415 | 761 |
| 566 | 20240103 | 095100 | 256685719 | 1419 | 1419 | 1419 | 1419 | 1001 |
| 567 | 20240103 | 095000 | 255265300 | 1419 | 1415 | 1419 | 1415 | 739 |
| 568 | 20240103 | 094900 | 254217059 | 1414 | 1416 | 1419 | 1414 | 3285 |
| 569 | 20240103 | 094800 | 249569741 | 1416 | 1416 | 1416 | 1416 | 681 |
| 570 | 20240103 | 094700 | 248605445 | 1416 | 1416 | 1416 | 1413 | 7050 |
| 571 | 20240103 | 094600 | 238635416 | 1415 | 1416 | 1416 | 1415 | 668 |
| 572 | 20240103 | 094500 | 237690039 | 1415 | 1418 | 1418 | 1415 | 10790 |
| 573 | 20240103 | 094400 | 222400824 | 1418 | 1419 | 1419 | 1418 | 47 |
| 574 | 20240103 | 094300 | 222334158 | 1418 | 1421 | 1421 | 1418 | 1394 |
| 575 | 20240103 | 094200 | 220356915 | 1423 | 1423 | 1423 | 1423 | 180 |
| 576 | 20240103 | 094100 | 220100775 | 1423 | 1423 | 1423 | 1418 | 5629 |
| 577 | 20240103 | 094000 | 212116234 | 1423 | 1427 | 1427 | 1423 | 363 |
| 578 | 20240103 | 093900 | 211599677 | 1422 | 1418 | 1422 | 1418 | 1703 |
| 579 | 20240103 | 093800 | 209184135 | 1418 | 1431 | 1435 | 1417 | 9839 |
| 580 | 20240103 | 093700 | 195164904 | 1431 | 1436 | 1436 | 1431 | 4064 |
| 581 | 20240103 | 093600 | 189339632 | 1436 | 1436 | 1437 | 1434 | 1126 |
| 582 | 20240103 | 093500 | 187724261 | 1437 | 1437 | 1437 | 1437 | 560 |
| 583 | 20240103 | 093400 | 186919541 | 1437 | 1436 | 1437 | 1436 | 1178 |
| 584 | 20240103 | 093300 | 185227086 | 1437 | 1434 | 1437 | 1434 | 390 |
| 585 | 20240103 | 093200 | 184667758 | 1434 | 1434 | 1439 | 1433 | 340 |
| 586 | 20240103 | 093100 | 184180272 | 1437 | 1437 | 1437 | 1437 | 16 |
| 587 | 20240103 | 093000 | 184157280 | 1434 | 1434 | 1434 | 1434 | 335 |
| 588 | 20240103 | 092900 | 183676890 | 1434 | 1438 | 1439 | 1434 | 172 |
| 589 | 20240103 | 092800 | 183429497 | 1436 | 1437 | 1437 | 1434 | 1152 |
| 590 | 20240103 | 092700 | 181776812 | 1437 | 1438 | 1439 | 1437 | 1675 |
| 591 | 20240103 | 092600 | 179369352 | 1439 | 1440 | 1440 | 1439 | 251 |
| 592 | 20240103 | 092500 | 179007962 | 1440 | 1439 | 1440 | 1439 | 503 |
| 593 | 20240103 | 092400 | 178283764 | 1438 | 1436 | 1438 | 1436 | 7260 |
| 594 | 20240103 | 092300 | 167848176 | 1436 | 1436 | 1437 | 1436 | 541 |
| 595 | 20240103 | 092200 | 167070944 | 1436 | 1437 | 1437 | 1436 | 660 |
| 596 | 20240103 | 092100 | 166122687 | 1434 | 1432 | 1434 | 1431 | 129 |
| 597 | 20240103 | 092000 | 165937849 | 1433 | 1430 | 1437 | 1430 | 1697 |
| 598 | 20240103 | 091900 | 163504033 | 1428 | 1431 | 1431 | 1428 | 2731 |
| 599 | 20240103 | 091800 | 159601071 | 1431 | 1430 | 1433 | 1429 | 5527 |
| 600 | 20240103 | 091700 | 151687928 | 1429 | 1428 | 1429 | 1428 | 295 |
| 601 | 20240103 | 091600 | 151266568 | 1427 | 1428 | 1428 | 1427 | 783 |
| 602 | 20240103 | 091500 | 150148508 | 1428 | 1431 | 1431 | 1428 | 372 |
| 603 | 20240103 | 091400 | 149617206 | 1430 | 1430 | 1431 | 1430 | 7602 |
| 604 | 20240103 | 091300 | 138746344 | 1430 | 1425 | 1430 | 1425 | 3234 |
| 605 | 20240103 | 091200 | 134129338 | 1426 | 1415 | 1426 | 1415 | 30 |
| 606 | 20240103 | 091100 | 134086668 | 1426 | 1415 | 1426 | 1414 | 2650 |
| 607 | 20240103 | 091000 | 130335897 | 1415 | 1428 | 1428 | 1415 | 9565 |
| 608 | 20240103 | 090900 | 116751453 | 1428 | 1425 | 1428 | 1425 | 366 |
| 609 | 20240103 | 090800 | 116229501 | 1431 | 1431 | 1431 | 1420 | 15857 |
| 610 | 20240103 | 090700 | 93644988 | 1431 | 1439 | 1439 | 1431 | 2641 |
| 611 | 20240103 | 090600 | 89863717 | 1439 | 1437 | 1439 | 1431 | 5752 |
| 612 | 20240103 | 090500 | 81603253 | 1433 | 1439 | 1439 | 1433 | 1908 |
| 613 | 20240103 | 090400 | 78868075 | 1439 | 1440 | 1440 | 1431 | 4685 |
| 614 | 20240103 | 090300 | 72156138 | 1442 | 1430 | 1448 | 1428 | 11376 |
| 615 | 20240103 | 090200 | 55763895 | 1422 | 1414 | 1430 | 1414 | 3632 |
| 616 | 20240103 | 090100 | 50597745 | 1411 | 1422 | 1422 | 1405 | 11647 |
| 617 | 20240103 | 090000 | 34083769 | 1439 | 1440 | 1440 | 1423 | 23590 |