30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 191500 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 7283 |
| 3 | 20240105 | 191400 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 4 | 20240105 | 191300 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 5 | 20240105 | 191200 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 6 | 20240105 | 191100 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 7 | 20240105 | 191000 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 8 | 20240105 | 190900 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 9 | 20240105 | 190800 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 10 | 20240105 | 190700 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 11 | 20240105 | 190600 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 12 | 20240105 | 190500 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 13 | 20240105 | 190400 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 14 | 20240105 | 190300 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 15 | 20240105 | 190200 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 16 | 20240105 | 190100 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 17 | 20240105 | 190000 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 18 | 20240105 | 185900 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 19 | 20240105 | 185800 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 20 | 20240105 | 185700 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 21 | 20240105 | 185600 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 22 | 20240105 | 185500 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 23 | 20240105 | 185400 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 24 | 20240105 | 185300 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 25 | 20240105 | 185200 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 26 | 20240105 | 185100 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 27 | 20240105 | 185000 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 28 | 20240105 | 184900 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 29 | 20240105 | 184800 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 30 | 20240105 | 184700 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 31 | 20240105 | 184600 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 32 | 20240105 | 184500 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 7283 |
| 33 | 20240105 | 184400 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 34 | 20240105 | 184300 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 35 | 20240105 | 184200 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 36 | 20240105 | 184100 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 37 | 20240105 | 184000 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 38 | 20240105 | 183900 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 39 | 20240105 | 183800 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 40 | 20240105 | 183700 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 41 | 20240105 | 183600 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 42 | 20240105 | 183500 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 43 | 20240105 | 183400 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 44 | 20240105 | 183300 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 45 | 20240105 | 183200 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 46 | 20240105 | 183100 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 47 | 20240105 | 183000 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 48 | 20240105 | 182900 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 49 | 20240105 | 182800 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 50 | 20240105 | 182700 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 51 | 20240105 | 182600 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 52 | 20240105 | 182500 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 53 | 20240105 | 182400 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 54 | 20240105 | 182300 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 55 | 20240105 | 182200 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 56 | 20240105 | 182100 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 57 | 20240105 | 182000 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 58 | 20240105 | 181900 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 59 | 20240105 | 181800 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 60 | 20240105 | 181700 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 61 | 20240105 | 181600 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 62 | 20240105 | 181500 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 7283 |
| 63 | 20240105 | 181400 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 64 | 20240105 | 181300 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 65 | 20240105 | 181200 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 66 | 20240105 | 181100 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 67 | 20240105 | 181000 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 68 | 20240105 | 180900 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 69 | 20240105 | 180800 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 70 | 20240105 | 180700 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 71 | 20240105 | 180600 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 72 | 20240105 | 180500 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 73 | 20240105 | 180400 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 74 | 20240105 | 180300 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 75 | 20240105 | 180200 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 76 | 20240105 | 180100 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 77 | 20240105 | 180000 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 78 | 20240105 | 175900 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 79 | 20240105 | 175800 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 80 | 20240105 | 175700 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 81 | 20240105 | 175600 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 82 | 20240105 | 175500 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 83 | 20240105 | 175400 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 84 | 20240105 | 175300 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 85 | 20240105 | 175200 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 86 | 20240105 | 175100 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 87 | 20240105 | 175000 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 88 | 20240105 | 174900 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 89 | 20240105 | 174800 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 90 | 20240105 | 174700 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 91 | 20240105 | 174600 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 92 | 20240105 | 174500 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 7283 |
| 93 | 20240105 | 174400 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 94 | 20240105 | 174300 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 95 | 20240105 | 174200 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 96 | 20240105 | 174100 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 97 | 20240105 | 174000 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 98 | 20240105 | 173900 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 99 | 20240105 | 173800 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 100 | 20240105 | 173700 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 101 | 20240105 | 173600 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 102 | 20240105 | 173500 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 103 | 20240105 | 173400 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 104 | 20240105 | 173300 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 105 | 20240105 | 173200 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 106 | 20240105 | 173100 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 107 | 20240105 | 173000 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 108 | 20240105 | 172900 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 109 | 20240105 | 172800 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 110 | 20240105 | 172700 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 111 | 20240105 | 172600 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 112 | 20240105 | 172500 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 113 | 20240105 | 172400 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 114 | 20240105 | 172300 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 115 | 20240105 | 172200 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 116 | 20240105 | 172100 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 117 | 20240105 | 172000 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 118 | 20240105 | 171900 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 119 | 20240105 | 171800 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 120 | 20240105 | 171700 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 121 | 20240105 | 171600 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 122 | 20240105 | 171500 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 7283 |
| 123 | 20240105 | 171400 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 124 | 20240105 | 171300 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 125 | 20240105 | 171200 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 126 | 20240105 | 171100 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 127 | 20240105 | 171000 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 128 | 20240105 | 170900 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 129 | 20240105 | 170800 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 130 | 20240105 | 170700 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 131 | 20240105 | 170600 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 132 | 20240105 | 170500 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 133 | 20240105 | 170400 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 134 | 20240105 | 170300 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 135 | 20240105 | 170200 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 136 | 20240105 | 170100 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 137 | 20240105 | 170000 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 138 | 20240105 | 165900 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 139 | 20240105 | 165800 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 140 | 20240105 | 165700 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 141 | 20240105 | 165600 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 142 | 20240105 | 165500 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 143 | 20240105 | 165400 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 144 | 20240105 | 165300 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 145 | 20240105 | 165200 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 146 | 20240105 | 165100 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 147 | 20240105 | 165000 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 148 | 20240105 | 164900 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 149 | 20240105 | 164800 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 150 | 20240105 | 164700 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 151 | 20240105 | 164600 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 152 | 20240105 | 164500 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 7283 |
| 153 | 20240105 | 164400 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 154 | 20240105 | 164300 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 155 | 20240105 | 164200 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 156 | 20240105 | 164100 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 157 | 20240105 | 164000 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 158 | 20240105 | 163900 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 159 | 20240105 | 163800 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 160 | 20240105 | 163700 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 161 | 20240105 | 163600 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 162 | 20240105 | 163500 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 163 | 20240105 | 163400 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 164 | 20240105 | 163300 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 165 | 20240105 | 163200 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 166 | 20240105 | 163100 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 167 | 20240105 | 163000 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 168 | 20240105 | 162900 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 169 | 20240105 | 162800 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 170 | 20240105 | 162700 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 171 | 20240105 | 162600 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 172 | 20240105 | 162500 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 173 | 20240105 | 162400 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 174 | 20240105 | 162300 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 175 | 20240105 | 162200 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 176 | 20240105 | 162100 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 177 | 20240105 | 162000 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 178 | 20240105 | 161900 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 179 | 20240105 | 161800 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 180 | 20240105 | 161700 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 181 | 20240105 | 161600 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 182 | 20240105 | 161500 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 7283 |
| 183 | 20240105 | 161400 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 184 | 20240105 | 161300 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 185 | 20240105 | 161200 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 186 | 20240105 | 161100 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 187 | 20240105 | 161000 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 188 | 20240105 | 160900 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 189 | 20240105 | 160800 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 190 | 20240105 | 160700 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 191 | 20240105 | 160600 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 192 | 20240105 | 160500 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 193 | 20240105 | 160400 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 194 | 20240105 | 160300 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 195 | 20240105 | 160200 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 196 | 20240105 | 160100 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 197 | 20240105 | 160000 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 198 | 20240105 | 155900 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 199 | 20240105 | 155800 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 200 | 20240105 | 155700 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 201 | 20240105 | 155600 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 202 | 20240105 | 155500 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 203 | 20240105 | 155400 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 204 | 20240105 | 155300 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 205 | 20240105 | 155200 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 206 | 20240105 | 155100 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 207 | 20240105 | 155000 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 208 | 20240105 | 154900 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 209 | 20240105 | 154800 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 210 | 20240105 | 154700 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 211 | 20240105 | 154600 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 212 | 20240105 | 154500 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 7283 |
| 213 | 20240105 | 154400 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 214 | 20240105 | 154300 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 215 | 20240105 | 154200 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 216 | 20240105 | 154100 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 217 | 20240105 | 154000 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 218 | 20240105 | 153900 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 219 | 20240105 | 153800 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 220 | 20240105 | 153700 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 221 | 20240105 | 153600 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 222 | 20240105 | 153500 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 223 | 20240105 | 153400 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 224 | 20240105 | 153300 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 225 | 20240105 | 153200 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 226 | 20240105 | 153100 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 0 |
| 227 | 20240105 | 153000 | 1357200194 | 1450 | 1450 | 1450 | 1450 | 7283 |
| 228 | 20240105 | 152900 | 1346639844 | 1450 | 1450 | 1450 | 1450 | 0 |
| 229 | 20240105 | 152800 | 1346639844 | 1450 | 1450 | 1450 | 1450 | 0 |
| 230 | 20240105 | 152700 | 1346639844 | 1450 | 1450 | 1450 | 1450 | 0 |
| 231 | 20240105 | 152600 | 1346639844 | 1450 | 1450 | 1450 | 1450 | 0 |
| 232 | 20240105 | 152500 | 1346639844 | 1450 | 1450 | 1450 | 1450 | 0 |
| 233 | 20240105 | 152400 | 1346639844 | 1450 | 1450 | 1450 | 1450 | 0 |
| 234 | 20240105 | 152300 | 1346639844 | 1450 | 1450 | 1450 | 1450 | 0 |
| 235 | 20240105 | 152200 | 1346639844 | 1450 | 1450 | 1450 | 1450 | 0 |
| 236 | 20240105 | 152100 | 1346639844 | 1450 | 1450 | 1450 | 1450 | 0 |
| 237 | 20240105 | 152000 | 1346639844 | 1450 | 1450 | 1450 | 1450 | 0 |
| 238 | 20240105 | 151900 | 1346639844 | 1450 | 1447 | 1450 | 1447 | 2435 |
| 239 | 20240105 | 151800 | 1343109745 | 1450 | 1452 | 1452 | 1450 | 1349 |
| 240 | 20240105 | 151700 | 1341153497 | 1450 | 1450 | 1450 | 1450 | 367 |
| 241 | 20240105 | 151600 | 1340621347 | 1447 | 1450 | 1450 | 1447 | 32 |
| 242 | 20240105 | 151500 | 1340575040 | 1452 | 1447 | 1452 | 1447 | 311 |
| 243 | 20240105 | 151400 | 1340125018 | 1447 | 1447 | 1447 | 1447 | 16 |
| 244 | 20240105 | 151300 | 1340101866 | 1447 | 1450 | 1450 | 1447 | 902 |
| 245 | 20240105 | 151200 | 1338793972 | 1450 | 1452 | 1452 | 1450 | 844 |
| 246 | 20240105 | 151100 | 1337568522 | 1452 | 1455 | 1458 | 1452 | 9266 |
| 247 | 20240105 | 151000 | 1324084005 | 1452 | 1453 | 1453 | 1452 | 1060 |
| 248 | 20240105 | 150900 | 1322544875 | 1456 | 1456 | 1456 | 1456 | 0 |
| 249 | 20240105 | 150800 | 1322544875 | 1456 | 1456 | 1456 | 1451 | 5015 |
| 250 | 20240105 | 150700 | 1315267548 | 1451 | 1451 | 1451 | 1451 | 1 |
| 251 | 20240105 | 150600 | 1315266097 | 1456 | 1450 | 1456 | 1450 | 204 |
| 252 | 20240105 | 150500 | 1314970279 | 1450 | 1450 | 1450 | 1450 | 10 |
| 253 | 20240105 | 150400 | 1314955779 | 1450 | 1450 | 1450 | 1450 | 327 |
| 254 | 20240105 | 150300 | 1314481629 | 1450 | 1450 | 1450 | 1450 | 0 |
| 255 | 20240105 | 150200 | 1314481629 | 1450 | 1450 | 1450 | 1450 | 113 |
| 256 | 20240105 | 150100 | 1314317779 | 1450 | 1450 | 1450 | 1450 | 280 |
| 257 | 20240105 | 150000 | 1313911779 | 1450 | 1457 | 1457 | 1450 | 3094 |
| 258 | 20240105 | 145900 | 1309423365 | 1457 | 1457 | 1457 | 1457 | 1 |
| 259 | 20240105 | 145800 | 1309421908 | 1450 | 1450 | 1450 | 1450 | 0 |
| 260 | 20240105 | 145700 | 1309421908 | 1450 | 1450 | 1450 | 1450 | 444 |
| 261 | 20240105 | 145600 | 1308778108 | 1450 | 1450 | 1450 | 1450 | 0 |
| 262 | 20240105 | 145500 | 1308778108 | 1450 | 1450 | 1450 | 1450 | 20 |
| 263 | 20240105 | 145400 | 1308749108 | 1453 | 1455 | 1455 | 1453 | 20 |
| 264 | 20240105 | 145300 | 1308720028 | 1457 | 1457 | 1457 | 1457 | 2 |
| 265 | 20240105 | 145200 | 1308717114 | 1457 | 1457 | 1457 | 1457 | 0 |
| 266 | 20240105 | 145100 | 1308717114 | 1457 | 1455 | 1457 | 1455 | 3335 |
| 267 | 20240105 | 145000 | 1303863019 | 1446 | 1446 | 1446 | 1446 | 0 |
| 268 | 20240105 | 144900 | 1303863019 | 1446 | 1440 | 1446 | 1440 | 5798 |
| 269 | 20240105 | 144800 | 1295510994 | 1441 | 1443 | 1444 | 1440 | 13357 |
| 270 | 20240105 | 144700 | 1276258624 | 1444 | 1453 | 1453 | 1444 | 11393 |
| 271 | 20240105 | 144600 | 1259763206 | 1454 | 1454 | 1455 | 1453 | 146 |
| 272 | 20240105 | 144500 | 1259550847 | 1456 | 1456 | 1456 | 1456 | 0 |
| 273 | 20240105 | 144400 | 1259550847 | 1456 | 1451 | 1456 | 1451 | 18 |
| 274 | 20240105 | 144300 | 1259524723 | 1451 | 1451 | 1451 | 1451 | 146 |
| 275 | 20240105 | 144200 | 1259312877 | 1458 | 1445 | 1458 | 1445 | 307 |
| 276 | 20240105 | 144100 | 1258867421 | 1451 | 1451 | 1451 | 1444 | 3614 |
| 277 | 20240105 | 144000 | 1253643939 | 1449 | 1447 | 1449 | 1446 | 4428 |
| 278 | 20240105 | 143900 | 1247236045 | 1449 | 1450 | 1450 | 1447 | 2398 |
| 279 | 20240105 | 143800 | 1243763238 | 1450 | 1452 | 1452 | 1450 | 787 |
| 280 | 20240105 | 143700 | 1242621864 | 1452 | 1451 | 1452 | 1450 | 635 |
| 281 | 20240105 | 143600 | 1241700324 | 1452 | 1453 | 1453 | 1452 | 1094 |
| 282 | 20240105 | 143500 | 1240111092 | 1453 | 1455 | 1455 | 1453 | 989 |
| 283 | 20240105 | 143400 | 1238672765 | 1458 | 1458 | 1458 | 1458 | 0 |
| 284 | 20240105 | 143300 | 1238672765 | 1458 | 1458 | 1458 | 1458 | 1 |
| 285 | 20240105 | 143200 | 1238671307 | 1454 | 1460 | 1460 | 1454 | 4 |
| 286 | 20240105 | 143100 | 1238665473 | 1460 | 1460 | 1460 | 1460 | 1 |
| 287 | 20240105 | 143000 | 1238664013 | 1454 | 1460 | 1460 | 1454 | 673 |
| 288 | 20240105 | 142900 | 1237683999 | 1460 | 1456 | 1460 | 1456 | 392 |
| 289 | 20240105 | 142800 | 1237112751 | 1456 | 1456 | 1456 | 1456 | 9 |
| 290 | 20240105 | 142700 | 1237099647 | 1456 | 1454 | 1456 | 1453 | 511 |
| 291 | 20240105 | 142600 | 1236355654 | 1454 | 1454 | 1456 | 1454 | 2297 |
| 292 | 20240105 | 142500 | 1233015602 | 1454 | 1456 | 1456 | 1454 | 810 |
| 293 | 20240105 | 142400 | 1231836924 | 1456 | 1458 | 1458 | 1456 | 3474 |
| 294 | 20240105 | 142300 | 1226777328 | 1457 | 1458 | 1459 | 1457 | 2344 |
| 295 | 20240105 | 142200 | 1223359844 | 1459 | 1460 | 1467 | 1459 | 2500 |
| 296 | 20240105 | 142100 | 1219711628 | 1461 | 1460 | 1461 | 1460 | 134 |
| 297 | 20240105 | 142000 | 1219515875 | 1460 | 1467 | 1467 | 1460 | 1836 |
| 298 | 20240105 | 141900 | 1216832823 | 1467 | 1466 | 1467 | 1462 | 955 |
| 299 | 20240105 | 141800 | 1215436506 | 1466 | 1466 | 1466 | 1466 | 5 |
| 300 | 20240105 | 141700 | 1215429176 | 1467 | 1466 | 1468 | 1466 | 4259 |
| 301 | 20240105 | 141600 | 1209178994 | 1467 | 1467 | 1467 | 1467 | 995 |
| 302 | 20240105 | 141500 | 1207719329 | 1467 | 1467 | 1467 | 1467 | 406 |
| 303 | 20240105 | 141400 | 1207123727 | 1467 | 1466 | 1468 | 1466 | 4505 |
| 304 | 20240105 | 141300 | 1200516673 | 1467 | 1467 | 1467 | 1467 | 16 |
| 305 | 20240105 | 141200 | 1200493201 | 1467 | 1467 | 1467 | 1467 | 5 |
| 306 | 20240105 | 141100 | 1200485866 | 1467 | 1467 | 1468 | 1467 | 40 |
| 307 | 20240105 | 141000 | 1200427173 | 1467 | 1468 | 1468 | 1467 | 5 |
| 308 | 20240105 | 140900 | 1200419835 | 1468 | 1461 | 1468 | 1461 | 1608 |
| 309 | 20240105 | 140800 | 1198065871 | 1461 | 1467 | 1467 | 1461 | 718 |
| 310 | 20240105 | 140700 | 1197012577 | 1461 | 1467 | 1467 | 1461 | 1148 |
| 311 | 20240105 | 140600 | 1195334071 | 1467 | 1467 | 1467 | 1467 | 7 |
| 312 | 20240105 | 140500 | 1195323802 | 1467 | 1461 | 1467 | 1461 | 3400 |
| 313 | 20240105 | 140400 | 1190355802 | 1459 | 1460 | 1460 | 1459 | 71 |
| 314 | 20240105 | 140300 | 1190252170 | 1460 | 1460 | 1460 | 1460 | 423 |
| 315 | 20240105 | 140200 | 1189634590 | 1460 | 1468 | 1468 | 1460 | 13 |
| 316 | 20240105 | 140100 | 1189615586 | 1468 | 1468 | 1468 | 1468 | 948 |
| 317 | 20240105 | 140000 | 1188223922 | 1468 | 1468 | 1468 | 1468 | 3 |
| 318 | 20240105 | 135900 | 1188219518 | 1468 | 1468 | 1468 | 1468 | 46 |
| 319 | 20240105 | 135800 | 1188151990 | 1470 | 1469 | 1470 | 1469 | 500 |
| 320 | 20240105 | 135700 | 1187417061 | 1469 | 1466 | 1469 | 1466 | 5688 |
| 321 | 20240105 | 135600 | 1179067679 | 1460 | 1467 | 1467 | 1460 | 185 |
| 322 | 20240105 | 135500 | 1178797090 | 1468 | 1467 | 1468 | 1467 | 1677 |
| 323 | 20240105 | 135400 | 1176335473 | 1467 | 1466 | 1467 | 1466 | 1102 |
| 324 | 20240105 | 135300 | 1174719559 | 1467 | 1466 | 1467 | 1466 | 3610 |
| 325 | 20240105 | 135200 | 1169425990 | 1467 | 1467 | 1467 | 1467 | 0 |
| 326 | 20240105 | 135100 | 1169425990 | 1467 | 1468 | 1468 | 1467 | 1487 |
| 327 | 20240105 | 135000 | 1167244551 | 1468 | 1467 | 1468 | 1467 | 1226 |
| 328 | 20240105 | 134900 | 1165444884 | 1460 | 1468 | 1468 | 1460 | 1716 |
| 329 | 20240105 | 134800 | 1162931774 | 1467 | 1467 | 1468 | 1467 | 2224 |
| 330 | 20240105 | 134700 | 1159667813 | 1465 | 1465 | 1467 | 1465 | 1953 |
| 331 | 20240105 | 134600 | 1156804150 | 1465 | 1460 | 1465 | 1460 | 3003 |
| 332 | 20240105 | 134500 | 1152405295 | 1460 | 1465 | 1465 | 1460 | 5596 |
| 333 | 20240105 | 134400 | 1144217189 | 1465 | 1465 | 1465 | 1465 | 200 |
| 334 | 20240105 | 134300 | 1143924189 | 1464 | 1464 | 1464 | 1464 | 2490 |
| 335 | 20240105 | 134200 | 1140278829 | 1464 | 1463 | 1464 | 1463 | 24 |
| 336 | 20240105 | 134100 | 1140243714 | 1463 | 1460 | 1463 | 1460 | 5171 |
| 337 | 20240105 | 134000 | 1132684177 | 1455 | 1455 | 1455 | 1455 | 1 |
| 338 | 20240105 | 133900 | 1132682722 | 1461 | 1462 | 1462 | 1461 | 3100 |
| 339 | 20240105 | 133800 | 1128153122 | 1461 | 1460 | 1461 | 1460 | 6692 |
| 340 | 20240105 | 133700 | 1118378932 | 1453 | 1455 | 1460 | 1453 | 2379 |
| 341 | 20240105 | 133600 | 1114917542 | 1456 | 1457 | 1457 | 1456 | 1050 |
| 342 | 20240105 | 133500 | 1113388692 | 1457 | 1457 | 1457 | 1457 | 50 |
| 343 | 20240105 | 133400 | 1113315842 | 1456 | 1456 | 1456 | 1456 | 0 |
| 344 | 20240105 | 133300 | 1113315842 | 1456 | 1456 | 1456 | 1456 | 115 |
| 345 | 20240105 | 133200 | 1113148402 | 1455 | 1456 | 1456 | 1455 | 942 |
| 346 | 20240105 | 133100 | 1111776945 | 1464 | 1464 | 1464 | 1464 | 0 |
| 347 | 20240105 | 133000 | 1111776945 | 1464 | 1459 | 1464 | 1455 | 602 |
| 348 | 20240105 | 132900 | 1110899542 | 1460 | 1452 | 1460 | 1452 | 11216 |
| 349 | 20240105 | 132800 | 1094547420 | 1451 | 1451 | 1452 | 1451 | 47 |
| 350 | 20240105 | 132700 | 1094479222 | 1451 | 1449 | 1451 | 1449 | 1204 |
| 351 | 20240105 | 132600 | 1092732346 | 1449 | 1449 | 1449 | 1449 | 26 |
| 352 | 20240105 | 132500 | 1092694672 | 1449 | 1449 | 1449 | 1449 | 724 |
| 353 | 20240105 | 132400 | 1091645596 | 1452 | 1452 | 1452 | 1452 | 0 |
| 354 | 20240105 | 132300 | 1091645596 | 1452 | 1452 | 1452 | 1452 | 3813 |
| 355 | 20240105 | 132200 | 1086109120 | 1455 | 1452 | 1455 | 1452 | 208 |
| 356 | 20240105 | 132100 | 1085807101 | 1455 | 1451 | 1455 | 1451 | 4053 |
| 357 | 20240105 | 132000 | 1079922868 | 1444 | 1444 | 1444 | 1444 | 1600 |
| 358 | 20240105 | 131900 | 1077612468 | 1444 | 1444 | 1444 | 1444 | 50 |
| 359 | 20240105 | 131800 | 1077540268 | 1451 | 1451 | 1451 | 1451 | 0 |
| 360 | 20240105 | 131700 | 1077540268 | 1451 | 1451 | 1451 | 1451 | 1 |
| 361 | 20240105 | 131600 | 1077538817 | 1444 | 1445 | 1445 | 1442 | 1701 |
| 362 | 20240105 | 131500 | 1075082332 | 1451 | 1448 | 1451 | 1446 | 814 |
| 363 | 20240105 | 131400 | 1073903560 | 1448 | 1454 | 1454 | 1448 | 4016 |
| 364 | 20240105 | 131300 | 1068075054 | 1455 | 1453 | 1455 | 1452 | 2371 |
| 365 | 20240105 | 131200 | 1064631450 | 1456 | 1456 | 1456 | 1456 | 60 |
| 366 | 20240105 | 131100 | 1064544090 | 1453 | 1458 | 1458 | 1453 | 7725 |
| 367 | 20240105 | 131000 | 1053306104 | 1459 | 1460 | 1460 | 1459 | 1257 |
| 368 | 20240105 | 130900 | 1051472140 | 1460 | 1464 | 1464 | 1460 | 513 |
| 369 | 20240105 | 130800 | 1050722756 | 1465 | 1465 | 1465 | 1465 | 8 |
| 370 | 20240105 | 130700 | 1050711036 | 1465 | 1459 | 1465 | 1459 | 1018 |
| 371 | 20240105 | 130600 | 1049225407 | 1459 | 1459 | 1459 | 1459 | 1 |
| 372 | 20240105 | 130500 | 1049223948 | 1457 | 1466 | 1467 | 1457 | 8807 |
| 373 | 20240105 | 130400 | 1036330347 | 1466 | 1464 | 1466 | 1464 | 1233 |
| 374 | 20240105 | 130300 | 1034524046 | 1464 | 1463 | 1464 | 1463 | 700 |
| 375 | 20240105 | 130200 | 1033499446 | 1463 | 1463 | 1464 | 1463 | 855 |
| 376 | 20240105 | 130100 | 1032248579 | 1462 | 1462 | 1462 | 1462 | 4755 |
| 377 | 20240105 | 130000 | 1025296769 | 1461 | 1464 | 1464 | 1461 | 98 |
| 378 | 20240105 | 125900 | 1025153503 | 1462 | 1465 | 1465 | 1462 | 1680 |
| 379 | 20240105 | 125800 | 1022692593 | 1460 | 1462 | 1462 | 1460 | 40 |
| 380 | 20240105 | 125700 | 1022634189 | 1460 | 1460 | 1460 | 1460 | 1907 |
| 381 | 20240105 | 125600 | 1019849969 | 1460 | 1462 | 1462 | 1460 | 264 |
| 382 | 20240105 | 125500 | 1019464041 | 1462 | 1462 | 1462 | 1462 | 1407 |
| 383 | 20240105 | 125400 | 1017407007 | 1462 | 1463 | 1465 | 1462 | 2109 |
| 384 | 20240105 | 125300 | 1014323040 | 1462 | 1462 | 1462 | 1462 | 1210 |
| 385 | 20240105 | 125200 | 1012554020 | 1462 | 1463 | 1465 | 1462 | 2829 |
| 386 | 20240105 | 125100 | 1008415332 | 1463 | 1462 | 1463 | 1462 | 1251 |
| 387 | 20240105 | 125000 | 1006585329 | 1463 | 1456 | 1463 | 1456 | 24444 |
| 388 | 20240105 | 124900 | 970892357 | 1456 | 1456 | 1456 | 1456 | 38 |
| 389 | 20240105 | 124800 | 970837029 | 1457 | 1457 | 1457 | 1457 | 0 |
| 390 | 20240105 | 124700 | 970837029 | 1457 | 1457 | 1457 | 1457 | 220 |
| 391 | 20240105 | 124600 | 970516489 | 1458 | 1458 | 1458 | 1458 | 0 |
| 392 | 20240105 | 124500 | 970516489 | 1458 | 1458 | 1458 | 1458 | 0 |
| 393 | 20240105 | 124400 | 970516489 | 1458 | 1458 | 1458 | 1458 | 0 |
| 394 | 20240105 | 124300 | 970516489 | 1458 | 1457 | 1458 | 1457 | 450 |
| 395 | 20240105 | 124200 | 969860703 | 1457 | 1454 | 1457 | 1454 | 15024 |
| 396 | 20240105 | 124100 | 947985812 | 1455 | 1455 | 1455 | 1455 | 4 |
| 397 | 20240105 | 124000 | 947979992 | 1455 | 1455 | 1455 | 1455 | 288 |
| 398 | 20240105 | 123900 | 947560952 | 1450 | 1450 | 1450 | 1450 | 0 |
| 399 | 20240105 | 123800 | 947560952 | 1450 | 1450 | 1450 | 1450 | 166 |
| 400 | 20240105 | 123700 | 947320252 | 1450 | 1450 | 1450 | 1450 | 566 |
| 401 | 20240105 | 123600 | 946499552 | 1450 | 1448 | 1450 | 1448 | 211 |
| 402 | 20240105 | 123500 | 946194002 | 1448 | 1448 | 1448 | 1448 | 300 |
| 403 | 20240105 | 123400 | 945759602 | 1448 | 1448 | 1448 | 1448 | 411 |
| 404 | 20240105 | 123300 | 945164474 | 1448 | 1448 | 1448 | 1448 | 0 |
| 405 | 20240105 | 123200 | 945164474 | 1448 | 1448 | 1448 | 1448 | 524 |
| 406 | 20240105 | 123100 | 944405722 | 1447 | 1447 | 1447 | 1447 | 1204 |
| 407 | 20240105 | 123000 | 942663534 | 1448 | 1448 | 1448 | 1448 | 0 |
| 408 | 20240105 | 122900 | 942663534 | 1448 | 1448 | 1448 | 1448 | 1000 |
| 409 | 20240105 | 122800 | 941215534 | 1444 | 1444 | 1444 | 1444 | 0 |
| 410 | 20240105 | 122700 | 941215534 | 1444 | 1444 | 1448 | 1444 | 2610 |
| 411 | 20240105 | 122600 | 937445438 | 1444 | 1442 | 1444 | 1440 | 4507 |
| 412 | 20240105 | 122500 | 930946278 | 1442 | 1442 | 1442 | 1441 | 3897 |
| 413 | 20240105 | 122400 | 925328704 | 1442 | 1445 | 1445 | 1442 | 8221 |
| 414 | 20240105 | 122300 | 913468650 | 1445 | 1448 | 1448 | 1445 | 6788 |
| 415 | 20240105 | 122200 | 903651268 | 1447 | 1447 | 1448 | 1447 | 2818 |
| 416 | 20240105 | 122100 | 899571622 | 1448 | 1448 | 1448 | 1448 | 729 |
| 417 | 20240105 | 122000 | 898516030 | 1447 | 1449 | 1449 | 1447 | 6504 |
| 418 | 20240105 | 121900 | 889091738 | 1449 | 1449 | 1449 | 1449 | 5457 |
| 419 | 20240105 | 121800 | 881184545 | 1449 | 1450 | 1450 | 1449 | 3275 |
| 420 | 20240105 | 121700 | 876439069 | 1449 | 1451 | 1451 | 1449 | 5631 |
| 421 | 20240105 | 121600 | 868272739 | 1451 | 1452 | 1452 | 1451 | 242 |
| 422 | 20240105 | 121500 | 867921497 | 1456 | 1456 | 1456 | 1456 | 0 |
| 423 | 20240105 | 121400 | 867921497 | 1456 | 1456 | 1456 | 1456 | 451 |
| 424 | 20240105 | 121300 | 867264841 | 1457 | 1457 | 1457 | 1457 | 0 |
| 425 | 20240105 | 121200 | 867264841 | 1457 | 1456 | 1457 | 1455 | 5752 |
| 426 | 20240105 | 121100 | 858894695 | 1457 | 1456 | 1457 | 1456 | 150 |
| 427 | 20240105 | 121000 | 858676245 | 1458 | 1455 | 1458 | 1455 | 404 |
| 428 | 20240105 | 120900 | 858087541 | 1457 | 1457 | 1457 | 1457 | 1292 |
| 429 | 20240105 | 120800 | 856205097 | 1457 | 1457 | 1459 | 1457 | 1519 |
| 430 | 20240105 | 120700 | 853991314 | 1457 | 1458 | 1461 | 1457 | 5375 |
| 431 | 20240105 | 120600 | 846146292 | 1459 | 1457 | 1459 | 1457 | 462 |
| 432 | 20240105 | 120500 | 845472737 | 1455 | 1452 | 1455 | 1452 | 1171 |
| 433 | 20240105 | 120400 | 843769953 | 1451 | 1451 | 1451 | 1451 | 27 |
| 434 | 20240105 | 120300 | 843730776 | 1452 | 1454 | 1454 | 1452 | 177 |
| 435 | 20240105 | 120200 | 843473578 | 1454 | 1454 | 1454 | 1454 | 579 |
| 436 | 20240105 | 120100 | 842631712 | 1454 | 1453 | 1454 | 1451 | 724 |
| 437 | 20240105 | 120000 | 841579808 | 1451 | 1451 | 1451 | 1451 | 568 |
| 438 | 20240105 | 115900 | 840755640 | 1451 | 1451 | 1451 | 1451 | 609 |
| 439 | 20240105 | 115800 | 839871981 | 1451 | 1451 | 1451 | 1451 | 50 |
| 440 | 20240105 | 115700 | 839799431 | 1451 | 1451 | 1451 | 1451 | 181 |
| 441 | 20240105 | 115600 | 839536800 | 1452 | 1452 | 1452 | 1452 | 433 |
| 442 | 20240105 | 115500 | 838908084 | 1452 | 1452 | 1452 | 1452 | 1096 |
| 443 | 20240105 | 115400 | 837316692 | 1452 | 1453 | 1454 | 1452 | 2838 |
| 444 | 20240105 | 115300 | 833194122 | 1453 | 1459 | 1459 | 1453 | 227 |
| 445 | 20240105 | 115200 | 832863956 | 1457 | 1460 | 1460 | 1453 | 132 |
| 446 | 20240105 | 115100 | 832671940 | 1456 | 1461 | 1461 | 1456 | 200 |
| 447 | 20240105 | 115000 | 832380120 | 1462 | 1462 | 1462 | 1455 | 293 |
| 448 | 20240105 | 114900 | 831953015 | 1462 | 1456 | 1462 | 1456 | 220 |
| 449 | 20240105 | 114800 | 831631495 | 1462 | 1463 | 1463 | 1456 | 310 |
| 450 | 20240105 | 114700 | 831179149 | 1456 | 1463 | 1463 | 1456 | 302 |
| 451 | 20240105 | 114600 | 830739003 | 1459 | 1463 | 1463 | 1459 | 546 |
| 452 | 20240105 | 114500 | 829940210 | 1463 | 1463 | 1463 | 1463 | 801 |
| 453 | 20240105 | 114400 | 828768347 | 1456 | 1456 | 1456 | 1456 | 100 |
| 454 | 20240105 | 114300 | 828622747 | 1463 | 1464 | 1464 | 1463 | 1244 |
| 455 | 20240105 | 114200 | 826801541 | 1464 | 1464 | 1465 | 1464 | 818 |
| 456 | 20240105 | 114100 | 825603923 | 1465 | 1459 | 1465 | 1450 | 6314 |
| 457 | 20240105 | 114000 | 816421302 | 1459 | 1459 | 1459 | 1459 | 106 |
| 458 | 20240105 | 113900 | 816266648 | 1460 | 1455 | 1460 | 1455 | 1611 |
| 459 | 20240105 | 113800 | 813922158 | 1454 | 1455 | 1455 | 1449 | 1437 |
| 460 | 20240105 | 113700 | 811834485 | 1455 | 1455 | 1455 | 1455 | 111 |
| 461 | 20240105 | 113600 | 811672980 | 1455 | 1455 | 1460 | 1455 | 1516 |
| 462 | 20240105 | 113500 | 809467195 | 1454 | 1454 | 1454 | 1454 | 0 |
| 463 | 20240105 | 113400 | 809467195 | 1454 | 1454 | 1454 | 1454 | 10 |
| 464 | 20240105 | 113300 | 809452655 | 1453 | 1459 | 1466 | 1443 | 13732 |
| 465 | 20240105 | 113200 | 789534270 | 1467 | 1467 | 1467 | 1467 | 279 |
| 466 | 20240105 | 113100 | 789124977 | 1469 | 1464 | 1469 | 1464 | 100 |
| 467 | 20240105 | 113000 | 788978268 | 1460 | 1465 | 1465 | 1460 | 5091 |
| 468 | 20240105 | 112900 | 781540774 | 1466 | 1466 | 1466 | 1466 | 11 |
| 469 | 20240105 | 112800 | 781524648 | 1466 | 1466 | 1466 | 1465 | 995 |
| 470 | 20240105 | 112700 | 780066470 | 1466 | 1472 | 1472 | 1465 | 1954 |
| 471 | 20240105 | 112600 | 777192714 | 1472 | 1469 | 1472 | 1467 | 13067 |
| 472 | 20240105 | 112500 | 757985797 | 1466 | 1466 | 1468 | 1466 | 4238 |
| 473 | 20240105 | 112400 | 751766059 | 1466 | 1463 | 1468 | 1460 | 8263 |
| 474 | 20240105 | 112300 | 739665322 | 1464 | 1460 | 1464 | 1460 | 2052 |
| 475 | 20240105 | 112200 | 736664706 | 1460 | 1459 | 1460 | 1459 | 2950 |
| 476 | 20240105 | 112100 | 732357727 | 1459 | 1460 | 1460 | 1459 | 414 |
| 477 | 20240105 | 112000 | 731753694 | 1459 | 1457 | 1460 | 1455 | 5062 |
| 478 | 20240105 | 111900 | 724374414 | 1456 | 1456 | 1456 | 1456 | 687 |
| 479 | 20240105 | 111800 | 723374142 | 1455 | 1455 | 1455 | 1455 | 21 |
| 480 | 20240105 | 111700 | 723343587 | 1454 | 1453 | 1454 | 1453 | 151 |
| 481 | 20240105 | 111600 | 723124084 | 1456 | 1456 | 1456 | 1456 | 200 |
| 482 | 20240105 | 111500 | 722832884 | 1456 | 1456 | 1456 | 1456 | 0 |
| 483 | 20240105 | 111400 | 722832884 | 1456 | 1452 | 1456 | 1450 | 2023 |
| 484 | 20240105 | 111300 | 719898308 | 1452 | 1452 | 1457 | 1452 | 186 |
| 485 | 20240105 | 111200 | 719627763 | 1452 | 1456 | 1457 | 1451 | 1053 |
| 486 | 20240105 | 111100 | 718096438 | 1456 | 1455 | 1456 | 1455 | 2 |
| 487 | 20240105 | 111000 | 718093527 | 1457 | 1457 | 1457 | 1457 | 0 |
| 488 | 20240105 | 110900 | 718093527 | 1457 | 1457 | 1457 | 1457 | 103 |
| 489 | 20240105 | 110800 | 717943456 | 1456 | 1456 | 1456 | 1456 | 28 |
| 490 | 20240105 | 110700 | 717902688 | 1457 | 1458 | 1458 | 1457 | 229 |
| 491 | 20240105 | 110600 | 717568815 | 1458 | 1456 | 1458 | 1451 | 759 |
| 492 | 20240105 | 110500 | 716463056 | 1457 | 1457 | 1457 | 1457 | 353 |
| 493 | 20240105 | 110400 | 715948735 | 1457 | 1457 | 1458 | 1450 | 12588 |
| 494 | 20240105 | 110300 | 697605812 | 1458 | 1453 | 1458 | 1453 | 3482 |
| 495 | 20240105 | 110200 | 692543938 | 1453 | 1445 | 1453 | 1445 | 436 |
| 496 | 20240105 | 110100 | 691910638 | 1453 | 1458 | 1459 | 1452 | 3320 |
| 497 | 20240105 | 110000 | 687083475 | 1459 | 1445 | 1459 | 1445 | 26254 |
| 498 | 20240105 | 105900 | 648863337 | 1454 | 1447 | 1454 | 1447 | 8034 |
| 499 | 20240105 | 105800 | 637225468 | 1448 | 1448 | 1448 | 1448 | 149 |
| 500 | 20240105 | 105700 | 637009716 | 1448 | 1444 | 1448 | 1444 | 8715 |
| 501 | 20240105 | 105600 | 624424032 | 1445 | 1444 | 1445 | 1444 | 476 |
| 502 | 20240105 | 105500 | 623736588 | 1445 | 1445 | 1445 | 1445 | 1 |
| 503 | 20240105 | 105400 | 623735143 | 1440 | 1444 | 1444 | 1440 | 6450 |
| 504 | 20240105 | 105300 | 614428691 | 1445 | 1445 | 1448 | 1445 | 555 |
| 505 | 20240105 | 105200 | 613626713 | 1445 | 1448 | 1448 | 1445 | 11 |
| 506 | 20240105 | 105100 | 613610800 | 1449 | 1454 | 1454 | 1449 | 181 |
| 507 | 20240105 | 105000 | 613348526 | 1449 | 1456 | 1456 | 1449 | 12397 |
| 508 | 20240105 | 104900 | 595353260 | 1456 | 1456 | 1458 | 1456 | 5465 |
| 509 | 20240105 | 104800 | 587395852 | 1458 | 1454 | 1458 | 1454 | 3897 |
| 510 | 20240105 | 104700 | 581726514 | 1455 | 1449 | 1455 | 1448 | 18832 |
| 511 | 20240105 | 104600 | 554427735 | 1449 | 1443 | 1449 | 1443 | 22192 |
| 512 | 20240105 | 104500 | 522334071 | 1442 | 1442 | 1442 | 1442 | 622 |
| 513 | 20240105 | 104400 | 521437147 | 1442 | 1438 | 1442 | 1438 | 2693 |
| 514 | 20240105 | 104300 | 517554380 | 1438 | 1439 | 1441 | 1438 | 1356 |
| 515 | 20240105 | 104200 | 515601052 | 1437 | 1437 | 1440 | 1437 | 41 |
| 516 | 20240105 | 104100 | 515542132 | 1437 | 1437 | 1437 | 1437 | 86 |
| 517 | 20240105 | 104000 | 515418550 | 1437 | 1439 | 1439 | 1437 | 1344 |
| 518 | 20240105 | 103900 | 513486521 | 1440 | 1440 | 1440 | 1440 | 94 |
| 519 | 20240105 | 103800 | 513351161 | 1439 | 1438 | 1439 | 1438 | 1087 |
| 520 | 20240105 | 103700 | 511787928 | 1437 | 1436 | 1438 | 1436 | 1484 |
| 521 | 20240105 | 103600 | 509654571 | 1437 | 1437 | 1437 | 1437 | 1 |
| 522 | 20240105 | 103500 | 509653134 | 1437 | 1437 | 1437 | 1437 | 1 |
| 523 | 20240105 | 103400 | 509651697 | 1434 | 1434 | 1434 | 1434 | 2000 |
| 524 | 20240105 | 103300 | 506783697 | 1434 | 1434 | 1434 | 1434 | 345 |
| 525 | 20240105 | 103200 | 506288967 | 1441 | 1441 | 1441 | 1441 | 0 |
| 526 | 20240105 | 103100 | 506288967 | 1441 | 1441 | 1441 | 1441 | 29 |
| 527 | 20240105 | 103000 | 506247178 | 1442 | 1442 | 1442 | 1442 | 0 |
| 528 | 20240105 | 102900 | 506247178 | 1442 | 1435 | 1442 | 1434 | 1303 |
| 529 | 20240105 | 102800 | 504378413 | 1439 | 1431 | 1439 | 1431 | 14868 |
| 530 | 20240105 | 102700 | 483002617 | 1431 | 1431 | 1431 | 1431 | 16 |
| 531 | 20240105 | 102600 | 482979721 | 1430 | 1433 | 1433 | 1430 | 1916 |
| 532 | 20240105 | 102500 | 480237525 | 1438 | 1438 | 1438 | 1438 | 4 |
| 533 | 20240105 | 102400 | 480231773 | 1432 | 1439 | 1439 | 1432 | 6728 |
| 534 | 20240105 | 102300 | 470565354 | 1438 | 1439 | 1439 | 1438 | 1125 |
| 535 | 20240105 | 102200 | 468947603 | 1439 | 1446 | 1446 | 1439 | 845 |
| 536 | 20240105 | 102100 | 467731641 | 1438 | 1443 | 1443 | 1437 | 13721 |
| 537 | 20240105 | 102000 | 447982823 | 1446 | 1445 | 1447 | 1445 | 1147 |
| 538 | 20240105 | 101900 | 446324484 | 1447 | 1445 | 1448 | 1445 | 2415 |
| 539 | 20240105 | 101800 | 442834479 | 1448 | 1449 | 1449 | 1442 | 2895 |
| 540 | 20240105 | 101700 | 438644482 | 1448 | 1444 | 1449 | 1443 | 17506 |
| 541 | 20240105 | 101600 | 413341086 | 1444 | 1444 | 1444 | 1441 | 1655 |
| 542 | 20240105 | 101500 | 410952830 | 1443 | 1438 | 1445 | 1438 | 60117 |
| 543 | 20240105 | 101400 | 324386117 | 1438 | 1432 | 1438 | 1432 | 3644 |
| 544 | 20240105 | 101300 | 319150676 | 1432 | 1432 | 1433 | 1431 | 1202 |
| 545 | 20240105 | 101200 | 317428877 | 1439 | 1437 | 1439 | 1437 | 3812 |
| 546 | 20240105 | 101100 | 311947413 | 1438 | 1429 | 1438 | 1429 | 14289 |
| 547 | 20240105 | 101000 | 291461198 | 1426 | 1429 | 1429 | 1426 | 2859 |
| 548 | 20240105 | 100900 | 287383691 | 1426 | 1426 | 1426 | 1426 | 2000 |
| 549 | 20240105 | 100800 | 284531691 | 1426 | 1429 | 1429 | 1426 | 502 |
| 550 | 20240105 | 100700 | 283815836 | 1422 | 1426 | 1430 | 1422 | 10154 |
| 551 | 20240105 | 100600 | 269375197 | 1425 | 1425 | 1425 | 1422 | 8502 |
| 552 | 20240105 | 100500 | 257282061 | 1425 | 1425 | 1425 | 1425 | 1 |
| 553 | 20240105 | 100400 | 257280636 | 1430 | 1430 | 1430 | 1430 | 1043 |
| 554 | 20240105 | 100300 | 255789146 | 1430 | 1426 | 1430 | 1422 | 17394 |
| 555 | 20240105 | 100200 | 231016047 | 1426 | 1419 | 1426 | 1419 | 4887 |
| 556 | 20240105 | 100100 | 224066842 | 1419 | 1419 | 1419 | 1419 | 10 |
| 557 | 20240105 | 100000 | 224052652 | 1420 | 1420 | 1420 | 1420 | 0 |
| 558 | 20240105 | 095900 | 224052652 | 1420 | 1420 | 1420 | 1420 | 0 |
| 559 | 20240105 | 095800 | 224052652 | 1420 | 1420 | 1420 | 1420 | 0 |
| 560 | 20240105 | 095700 | 224052652 | 1420 | 1420 | 1420 | 1420 | 0 |
| 561 | 20240105 | 095600 | 224052652 | 1420 | 1420 | 1420 | 1420 | 50 |
| 562 | 20240105 | 095500 | 223981652 | 1423 | 1423 | 1423 | 1423 | 0 |
| 563 | 20240105 | 095400 | 223981652 | 1423 | 1415 | 1423 | 1413 | 1463 |
| 564 | 20240105 | 095300 | 221913944 | 1423 | 1424 | 1424 | 1423 | 22 |
| 565 | 20240105 | 095200 | 221882637 | 1413 | 1414 | 1414 | 1413 | 1212 |
| 566 | 20240105 | 095100 | 220169000 | 1413 | 1416 | 1425 | 1413 | 706 |
| 567 | 20240105 | 095000 | 219169815 | 1420 | 1417 | 1420 | 1416 | 2763 |
| 568 | 20240105 | 094900 | 215254561 | 1416 | 1415 | 1416 | 1414 | 77 |
| 569 | 20240105 | 094800 | 215145583 | 1420 | 1416 | 1420 | 1416 | 310 |
| 570 | 20240105 | 094700 | 214705613 | 1417 | 1419 | 1420 | 1417 | 3439 |
| 571 | 20240105 | 094600 | 209826872 | 1420 | 1420 | 1420 | 1420 | 40 |
| 572 | 20240105 | 094500 | 209770072 | 1429 | 1428 | 1429 | 1428 | 2000 |
| 573 | 20240105 | 094400 | 206912705 | 1429 | 1429 | 1429 | 1429 | 212 |
| 574 | 20240105 | 094300 | 206609757 | 1418 | 1416 | 1420 | 1416 | 16625 |
| 575 | 20240105 | 094200 | 183030882 | 1417 | 1416 | 1417 | 1416 | 1236 |
| 576 | 20240105 | 094100 | 181280606 | 1416 | 1416 | 1416 | 1416 | 10 |
| 577 | 20240105 | 094000 | 181266446 | 1417 | 1417 | 1417 | 1416 | 2130 |
| 578 | 20240105 | 093900 | 178248251 | 1411 | 1416 | 1417 | 1411 | 1711 |
| 579 | 20240105 | 093800 | 175827655 | 1416 | 1415 | 1416 | 1414 | 327 |
| 580 | 20240105 | 093700 | 175364958 | 1415 | 1415 | 1415 | 1415 | 2500 |
| 581 | 20240105 | 093600 | 171827458 | 1410 | 1415 | 1415 | 1410 | 5353 |
| 582 | 20240105 | 093500 | 164262636 | 1415 | 1413 | 1415 | 1413 | 4585 |
| 583 | 20240105 | 093400 | 157775759 | 1413 | 1415 | 1415 | 1413 | 1904 |
| 584 | 20240105 | 093300 | 155083277 | 1415 | 1403 | 1418 | 1403 | 20645 |
| 585 | 20240105 | 093200 | 126026056 | 1402 | 1402 | 1402 | 1402 | 0 |
| 586 | 20240105 | 093100 | 126026056 | 1402 | 1402 | 1402 | 1402 | 824 |
| 587 | 20240105 | 093000 | 124870808 | 1403 | 1403 | 1403 | 1403 | 100 |
| 588 | 20240105 | 092900 | 124730508 | 1403 | 1404 | 1404 | 1403 | 114 |
| 589 | 20240105 | 092800 | 124570465 | 1404 | 1404 | 1404 | 1404 | 422 |
| 590 | 20240105 | 092700 | 123977977 | 1404 | 1405 | 1405 | 1404 | 821 |
| 591 | 20240105 | 092600 | 122824913 | 1405 | 1405 | 1405 | 1405 | 240 |
| 592 | 20240105 | 092500 | 122487713 | 1405 | 1405 | 1405 | 1405 | 0 |
| 593 | 20240105 | 092400 | 122487713 | 1405 | 1405 | 1405 | 1405 | 1007 |
| 594 | 20240105 | 092300 | 121072878 | 1405 | 1405 | 1405 | 1405 | 33 |
| 595 | 20240105 | 092200 | 121026513 | 1408 | 1408 | 1409 | 1408 | 666 |
| 596 | 20240105 | 092100 | 120088710 | 1409 | 1403 | 1409 | 1403 | 2 |
| 597 | 20240105 | 092000 | 120085898 | 1410 | 1410 | 1410 | 1410 | 1 |
| 598 | 20240105 | 091900 | 120084488 | 1406 | 1405 | 1406 | 1399 | 1307 |
| 599 | 20240105 | 091800 | 118249543 | 1399 | 1409 | 1410 | 1399 | 5886 |
| 600 | 20240105 | 091700 | 109970732 | 1409 | 1409 | 1410 | 1409 | 2083 |
| 601 | 20240105 | 091600 | 107035477 | 1409 | 1409 | 1410 | 1408 | 6851 |
| 602 | 20240105 | 091500 | 97380441 | 1408 | 1404 | 1408 | 1404 | 9167 |
| 603 | 20240105 | 091400 | 84501019 | 1405 | 1405 | 1405 | 1405 | 400 |
| 604 | 20240105 | 091300 | 83939019 | 1405 | 1407 | 1408 | 1404 | 1310 |
| 605 | 20240105 | 091200 | 82095329 | 1408 | 1399 | 1410 | 1397 | 13022 |
| 606 | 20240105 | 091100 | 63888511 | 1399 | 1410 | 1410 | 1399 | 3411 |
| 607 | 20240105 | 091000 | 59113762 | 1410 | 1419 | 1419 | 1397 | 5383 |
| 608 | 20240105 | 090900 | 51522129 | 1419 | 1420 | 1440 | 1419 | 3389 |
| 609 | 20240105 | 090800 | 46678394 | 1417 | 1392 | 1417 | 1390 | 21951 |
| 610 | 20240105 | 090700 | 15905218 | 1391 | 1392 | 1392 | 1391 | 554 |
| 611 | 20240105 | 090600 | 15134100 | 1391 | 1391 | 1391 | 1391 | 100 |
| 612 | 20240105 | 090500 | 14995000 | 1394 | 1394 | 1394 | 1394 | 0 |
| 613 | 20240105 | 090400 | 14995000 | 1394 | 1383 | 1394 | 1383 | 1658 |
| 614 | 20240105 | 090300 | 12701975 | 1384 | 1390 | 1390 | 1384 | 317 |
| 615 | 20240105 | 090200 | 12263135 | 1396 | 1395 | 1397 | 1395 | 424 |
| 616 | 20240105 | 090100 | 11671231 | 1385 | 1388 | 1388 | 1385 | 5304 |
| 617 | 20240105 | 090000 | 4322429 | 1395 | 1390 | 1395 | 1390 | 3107 |