28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 193900 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 20040 |
| 3 | 20240102 | 193800 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 4 | 20240102 | 193700 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 5 | 20240102 | 193600 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 6 | 20240102 | 193500 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 7 | 20240102 | 193400 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 8 | 20240102 | 193300 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 9 | 20240102 | 193200 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 10 | 20240102 | 193100 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 11 | 20240102 | 193000 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 12 | 20240102 | 192900 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 13 | 20240102 | 192800 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 14 | 20240102 | 192700 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 15 | 20240102 | 192600 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 16 | 20240102 | 192500 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 17 | 20240102 | 192400 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 18 | 20240102 | 192300 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 19 | 20240102 | 192200 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 20 | 20240102 | 192100 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 21 | 20240102 | 192000 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 22 | 20240102 | 191900 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 23 | 20240102 | 191800 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 24 | 20240102 | 191700 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 25 | 20240102 | 191600 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 26 | 20240102 | 191500 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 27 | 20240102 | 191400 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 28 | 20240102 | 191300 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 29 | 20240102 | 191200 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 30 | 20240102 | 191100 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 31 | 20240102 | 191000 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 32 | 20240102 | 190900 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 20040 |
| 33 | 20240102 | 190800 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 34 | 20240102 | 190700 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 35 | 20240102 | 190600 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 36 | 20240102 | 190500 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 37 | 20240102 | 190400 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 38 | 20240102 | 190300 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 39 | 20240102 | 190200 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 40 | 20240102 | 190100 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 41 | 20240102 | 190000 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 42 | 20240102 | 185900 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 43 | 20240102 | 185800 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 44 | 20240102 | 185700 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 45 | 20240102 | 185600 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 46 | 20240102 | 185500 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 47 | 20240102 | 185400 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 48 | 20240102 | 185300 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 49 | 20240102 | 185200 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 50 | 20240102 | 185100 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 51 | 20240102 | 185000 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 52 | 20240102 | 184900 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 53 | 20240102 | 184800 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 54 | 20240102 | 184700 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 55 | 20240102 | 184600 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 56 | 20240102 | 184500 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 57 | 20240102 | 184400 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 58 | 20240102 | 184300 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 59 | 20240102 | 184200 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 60 | 20240102 | 184100 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 61 | 20240102 | 184000 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 62 | 20240102 | 183900 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 20040 |
| 63 | 20240102 | 183800 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 64 | 20240102 | 183700 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 65 | 20240102 | 183600 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 66 | 20240102 | 183500 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 67 | 20240102 | 183400 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 68 | 20240102 | 183300 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 69 | 20240102 | 183200 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 70 | 20240102 | 183100 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 71 | 20240102 | 183000 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 72 | 20240102 | 182900 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 73 | 20240102 | 182800 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 74 | 20240102 | 182700 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 75 | 20240102 | 182600 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 76 | 20240102 | 182500 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 77 | 20240102 | 182400 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 78 | 20240102 | 182300 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 79 | 20240102 | 182200 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 80 | 20240102 | 182100 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 81 | 20240102 | 182000 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 82 | 20240102 | 181900 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 83 | 20240102 | 181800 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 84 | 20240102 | 181700 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 85 | 20240102 | 181600 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 86 | 20240102 | 181500 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 87 | 20240102 | 181400 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 88 | 20240102 | 181300 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 89 | 20240102 | 181200 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 90 | 20240102 | 181100 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 91 | 20240102 | 181000 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 92 | 20240102 | 180900 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 20040 |
| 93 | 20240102 | 180800 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 94 | 20240102 | 180700 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 95 | 20240102 | 180600 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 96 | 20240102 | 180500 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 97 | 20240102 | 180400 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 98 | 20240102 | 180300 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 99 | 20240102 | 180200 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 100 | 20240102 | 180100 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 101 | 20240102 | 180000 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 102 | 20240102 | 175900 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 103 | 20240102 | 175800 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 104 | 20240102 | 175700 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 105 | 20240102 | 175600 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 106 | 20240102 | 175500 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 107 | 20240102 | 175400 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 108 | 20240102 | 175300 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 109 | 20240102 | 175200 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 110 | 20240102 | 175100 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 111 | 20240102 | 175000 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 112 | 20240102 | 174900 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 113 | 20240102 | 174800 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 114 | 20240102 | 174700 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 115 | 20240102 | 174600 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 116 | 20240102 | 174500 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 117 | 20240102 | 174400 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 118 | 20240102 | 174300 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 119 | 20240102 | 174200 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 120 | 20240102 | 174100 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 121 | 20240102 | 174000 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 122 | 20240102 | 173900 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 20040 |
| 123 | 20240102 | 173800 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 124 | 20240102 | 173700 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 125 | 20240102 | 173600 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 126 | 20240102 | 173500 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 127 | 20240102 | 173400 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 128 | 20240102 | 173300 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 129 | 20240102 | 173200 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 130 | 20240102 | 173100 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 131 | 20240102 | 173000 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 132 | 20240102 | 172900 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 133 | 20240102 | 172800 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 134 | 20240102 | 172700 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 135 | 20240102 | 172600 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 136 | 20240102 | 172500 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 137 | 20240102 | 172400 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 138 | 20240102 | 172300 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 139 | 20240102 | 172200 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 140 | 20240102 | 172100 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 141 | 20240102 | 172000 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 142 | 20240102 | 171900 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 143 | 20240102 | 171800 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 144 | 20240102 | 171700 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 145 | 20240102 | 171600 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 146 | 20240102 | 171500 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 147 | 20240102 | 171400 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 148 | 20240102 | 171300 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 149 | 20240102 | 171200 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 150 | 20240102 | 171100 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 151 | 20240102 | 171000 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 152 | 20240102 | 170900 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 20040 |
| 153 | 20240102 | 170800 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 154 | 20240102 | 170700 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 155 | 20240102 | 170600 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 156 | 20240102 | 170500 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 157 | 20240102 | 170400 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 158 | 20240102 | 170300 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 159 | 20240102 | 170200 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 160 | 20240102 | 170100 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 161 | 20240102 | 170000 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 162 | 20240102 | 165900 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 163 | 20240102 | 165800 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 164 | 20240102 | 165700 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 165 | 20240102 | 165600 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 166 | 20240102 | 165500 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 167 | 20240102 | 165400 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 168 | 20240102 | 165300 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 169 | 20240102 | 165200 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 170 | 20240102 | 165100 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 171 | 20240102 | 165000 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 172 | 20240102 | 164900 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 173 | 20240102 | 164800 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 174 | 20240102 | 164700 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 175 | 20240102 | 164600 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 176 | 20240102 | 164500 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 177 | 20240102 | 164400 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 178 | 20240102 | 164300 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 179 | 20240102 | 164200 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 180 | 20240102 | 164100 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 181 | 20240102 | 164000 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 182 | 20240102 | 163900 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 20040 |
| 183 | 20240102 | 163800 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 184 | 20240102 | 163700 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 185 | 20240102 | 163600 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 186 | 20240102 | 163500 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 187 | 20240102 | 163400 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 188 | 20240102 | 163300 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 189 | 20240102 | 163200 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 190 | 20240102 | 163100 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 191 | 20240102 | 163000 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 192 | 20240102 | 162900 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 193 | 20240102 | 162800 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 194 | 20240102 | 162700 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 195 | 20240102 | 162600 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 196 | 20240102 | 162500 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 197 | 20240102 | 162400 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 198 | 20240102 | 162300 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 199 | 20240102 | 162200 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 200 | 20240102 | 162100 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 201 | 20240102 | 162000 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 202 | 20240102 | 161900 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 203 | 20240102 | 161800 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 204 | 20240102 | 161700 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 205 | 20240102 | 161600 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 206 | 20240102 | 161500 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 207 | 20240102 | 161400 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 208 | 20240102 | 161300 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 209 | 20240102 | 161200 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 210 | 20240102 | 161100 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 211 | 20240102 | 161000 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 212 | 20240102 | 160900 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 20040 |
| 213 | 20240102 | 160800 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 214 | 20240102 | 160700 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 215 | 20240102 | 160600 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 216 | 20240102 | 160500 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 217 | 20240102 | 160400 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 218 | 20240102 | 160300 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 219 | 20240102 | 160200 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 220 | 20240102 | 160100 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 221 | 20240102 | 160000 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 222 | 20240102 | 155900 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 223 | 20240102 | 155800 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 224 | 20240102 | 155700 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 225 | 20240102 | 155600 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 226 | 20240102 | 155500 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 227 | 20240102 | 155400 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 228 | 20240102 | 155300 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 229 | 20240102 | 155200 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 230 | 20240102 | 155100 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 231 | 20240102 | 155000 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 232 | 20240102 | 154900 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 233 | 20240102 | 154800 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 234 | 20240102 | 154700 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 235 | 20240102 | 154600 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 236 | 20240102 | 154500 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 237 | 20240102 | 154400 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 238 | 20240102 | 154300 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 239 | 20240102 | 154200 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 240 | 20240102 | 154100 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 241 | 20240102 | 154000 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 242 | 20240102 | 153900 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 20040 |
| 243 | 20240102 | 153800 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 244 | 20240102 | 153700 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 245 | 20240102 | 153600 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 246 | 20240102 | 153500 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 247 | 20240102 | 153400 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 248 | 20240102 | 153300 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 249 | 20240102 | 153200 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 250 | 20240102 | 153100 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 0 |
| 251 | 20240102 | 153000 | 1124187149 | 1380 | 1380 | 1380 | 1380 | 20040 |
| 252 | 20240102 | 152900 | 1096531949 | 1379 | 1379 | 1379 | 1379 | 0 |
| 253 | 20240102 | 152800 | 1096531949 | 1379 | 1379 | 1379 | 1379 | 0 |
| 254 | 20240102 | 152700 | 1096531949 | 1379 | 1379 | 1379 | 1379 | 0 |
| 255 | 20240102 | 152600 | 1096531949 | 1379 | 1379 | 1379 | 1379 | 0 |
| 256 | 20240102 | 152500 | 1096531949 | 1379 | 1379 | 1379 | 1379 | 0 |
| 257 | 20240102 | 152400 | 1096531949 | 1379 | 1379 | 1379 | 1379 | 0 |
| 258 | 20240102 | 152300 | 1096531949 | 1379 | 1379 | 1379 | 1379 | 0 |
| 259 | 20240102 | 152200 | 1096531949 | 1379 | 1379 | 1379 | 1379 | 0 |
| 260 | 20240102 | 152100 | 1096531949 | 1379 | 1379 | 1379 | 1379 | 0 |
| 261 | 20240102 | 152000 | 1096531949 | 1379 | 1379 | 1379 | 1379 | 0 |
| 262 | 20240102 | 151900 | 1096531949 | 1379 | 1377 | 1379 | 1377 | 11861 |
| 263 | 20240102 | 151800 | 1080186414 | 1377 | 1378 | 1378 | 1377 | 3369 |
| 264 | 20240102 | 151700 | 1075543974 | 1378 | 1378 | 1378 | 1378 | 0 |
| 265 | 20240102 | 151600 | 1075543974 | 1378 | 1371 | 1378 | 1371 | 15 |
| 266 | 20240102 | 151500 | 1075523353 | 1379 | 1377 | 1379 | 1370 | 1953 |
| 267 | 20240102 | 151400 | 1072834574 | 1377 | 1375 | 1377 | 1375 | 300 |
| 268 | 20240102 | 151300 | 1072421589 | 1375 | 1375 | 1375 | 1374 | 1705 |
| 269 | 20240102 | 151200 | 1070077390 | 1375 | 1375 | 1375 | 1375 | 26 |
| 270 | 20240102 | 151100 | 1070041640 | 1375 | 1375 | 1375 | 1375 | 6 |
| 271 | 20240102 | 151000 | 1070033390 | 1370 | 1372 | 1375 | 1369 | 4373 |
| 272 | 20240102 | 150900 | 1064040926 | 1376 | 1376 | 1376 | 1372 | 1941 |
| 273 | 20240102 | 150800 | 1061374110 | 1377 | 1377 | 1377 | 1377 | 12321 |
| 274 | 20240102 | 150700 | 1044408093 | 1371 | 1376 | 1377 | 1371 | 10864 |
| 275 | 20240102 | 150600 | 1029509225 | 1376 | 1376 | 1376 | 1376 | 2 |
| 276 | 20240102 | 150500 | 1029506473 | 1371 | 1376 | 1376 | 1371 | 431 |
| 277 | 20240102 | 150400 | 1028915562 | 1376 | 1376 | 1376 | 1376 | 3 |
| 278 | 20240102 | 150300 | 1028911434 | 1377 | 1377 | 1377 | 1377 | 3553 |
| 279 | 20240102 | 150200 | 1024018953 | 1377 | 1377 | 1377 | 1377 | 61 |
| 280 | 20240102 | 150100 | 1023934956 | 1378 | 1378 | 1378 | 1378 | 1 |
| 281 | 20240102 | 150000 | 1023933578 | 1372 | 1372 | 1372 | 1372 | 0 |
| 282 | 20240102 | 145900 | 1023933578 | 1372 | 1382 | 1382 | 1372 | 5 |
| 283 | 20240102 | 145800 | 1023926708 | 1383 | 1383 | 1383 | 1383 | 1 |
| 284 | 20240102 | 145700 | 1023925325 | 1372 | 1372 | 1372 | 1372 | 1114 |
| 285 | 20240102 | 145600 | 1022396917 | 1372 | 1373 | 1375 | 1370 | 11420 |
| 286 | 20240102 | 145500 | 1006698318 | 1373 | 1375 | 1381 | 1373 | 16857 |
| 287 | 20240102 | 145400 | 983520826 | 1375 | 1390 | 1395 | 1373 | 1532 |
| 288 | 20240102 | 145300 | 981405677 | 1390 | 1370 | 1395 | 1370 | 105832 |
| 289 | 20240102 | 145200 | 835357210 | 1370 | 1369 | 1370 | 1369 | 500 |
| 290 | 20240102 | 145100 | 834672701 | 1366 | 1366 | 1366 | 1366 | 0 |
| 291 | 20240102 | 145000 | 834672701 | 1366 | 1366 | 1366 | 1366 | 0 |
| 292 | 20240102 | 144900 | 834672701 | 1366 | 1366 | 1366 | 1366 | 60 |
| 293 | 20240102 | 144800 | 834590741 | 1364 | 1364 | 1364 | 1364 | 0 |
| 294 | 20240102 | 144700 | 834590741 | 1364 | 1364 | 1364 | 1364 | 0 |
| 295 | 20240102 | 144600 | 834590741 | 1364 | 1364 | 1364 | 1364 | 0 |
| 296 | 20240102 | 144500 | 834590741 | 1364 | 1364 | 1364 | 1364 | 0 |
| 297 | 20240102 | 144400 | 834590741 | 1364 | 1364 | 1364 | 1364 | 0 |
| 298 | 20240102 | 144300 | 834590741 | 1364 | 1364 | 1364 | 1364 | 0 |
| 299 | 20240102 | 144200 | 834590741 | 1364 | 1364 | 1364 | 1364 | 2 |
| 300 | 20240102 | 144100 | 834588013 | 1364 | 1364 | 1364 | 1364 | 0 |
| 301 | 20240102 | 144000 | 834588013 | 1364 | 1364 | 1364 | 1364 | 1 |
| 302 | 20240102 | 143900 | 834586649 | 1364 | 1364 | 1364 | 1364 | 0 |
| 303 | 20240102 | 143800 | 834586649 | 1364 | 1364 | 1364 | 1364 | 0 |
| 304 | 20240102 | 143700 | 834586649 | 1364 | 1364 | 1364 | 1364 | 0 |
| 305 | 20240102 | 143600 | 834586649 | 1364 | 1364 | 1364 | 1364 | 0 |
| 306 | 20240102 | 143500 | 834586649 | 1364 | 1364 | 1364 | 1364 | 4200 |
| 307 | 20240102 | 143400 | 828857849 | 1364 | 1364 | 1364 | 1364 | 1000 |
| 308 | 20240102 | 143300 | 827493849 | 1363 | 1363 | 1363 | 1363 | 0 |
| 309 | 20240102 | 143200 | 827493849 | 1363 | 1363 | 1363 | 1363 | 0 |
| 310 | 20240102 | 143100 | 827493849 | 1363 | 1365 | 1373 | 1363 | 15024 |
| 311 | 20240102 | 143000 | 806883062 | 1362 | 1362 | 1362 | 1362 | 0 |
| 312 | 20240102 | 142900 | 806883062 | 1362 | 1362 | 1362 | 1362 | 0 |
| 313 | 20240102 | 142800 | 806883062 | 1362 | 1362 | 1362 | 1362 | 0 |
| 314 | 20240102 | 142700 | 806883062 | 1362 | 1362 | 1362 | 1362 | 0 |
| 315 | 20240102 | 142600 | 806883062 | 1362 | 1362 | 1362 | 1362 | 0 |
| 316 | 20240102 | 142500 | 806883062 | 1362 | 1362 | 1362 | 1362 | 0 |
| 317 | 20240102 | 142400 | 806883062 | 1362 | 1362 | 1362 | 1362 | 0 |
| 318 | 20240102 | 142300 | 806883062 | 1362 | 1362 | 1362 | 1362 | 0 |
| 319 | 20240102 | 142200 | 806883062 | 1362 | 1362 | 1362 | 1362 | 0 |
| 320 | 20240102 | 142100 | 806883062 | 1362 | 1362 | 1362 | 1362 | 0 |
| 321 | 20240102 | 142000 | 806883062 | 1362 | 1362 | 1362 | 1362 | 76 |
| 322 | 20240102 | 141900 | 806779550 | 1362 | 1362 | 1362 | 1362 | 0 |
| 323 | 20240102 | 141800 | 806779550 | 1362 | 1362 | 1362 | 1362 | 0 |
| 324 | 20240102 | 141700 | 806779550 | 1362 | 1362 | 1362 | 1362 | 0 |
| 325 | 20240102 | 141600 | 806779550 | 1362 | 1362 | 1362 | 1362 | 1 |
| 326 | 20240102 | 141500 | 806778188 | 1362 | 1362 | 1362 | 1362 | 3 |
| 327 | 20240102 | 141400 | 806774102 | 1364 | 1364 | 1364 | 1364 | 361 |
| 328 | 20240102 | 141300 | 806281698 | 1362 | 1362 | 1362 | 1362 | 44 |
| 329 | 20240102 | 141200 | 806221770 | 1362 | 1362 | 1362 | 1362 | 0 |
| 330 | 20240102 | 141100 | 806221770 | 1362 | 1362 | 1362 | 1362 | 0 |
| 331 | 20240102 | 141000 | 806221770 | 1362 | 1362 | 1362 | 1362 | 0 |
| 332 | 20240102 | 140900 | 806221770 | 1362 | 1362 | 1362 | 1362 | 0 |
| 333 | 20240102 | 140800 | 806221770 | 1362 | 1362 | 1362 | 1362 | 1 |
| 334 | 20240102 | 140700 | 806220408 | 1365 | 1365 | 1365 | 1365 | 0 |
| 335 | 20240102 | 140600 | 806220408 | 1365 | 1365 | 1365 | 1365 | 2 |
| 336 | 20240102 | 140500 | 806217678 | 1365 | 1365 | 1365 | 1365 | 0 |
| 337 | 20240102 | 140400 | 806217678 | 1365 | 1365 | 1365 | 1365 | 0 |
| 338 | 20240102 | 140300 | 806217678 | 1365 | 1365 | 1365 | 1365 | 0 |
| 339 | 20240102 | 140200 | 806217678 | 1365 | 1365 | 1365 | 1365 | 0 |
| 340 | 20240102 | 140100 | 806217678 | 1365 | 1365 | 1365 | 1365 | 0 |
| 341 | 20240102 | 140000 | 806217678 | 1365 | 1365 | 1365 | 1365 | 0 |
| 342 | 20240102 | 135900 | 806217678 | 1365 | 1365 | 1365 | 1365 | 0 |
| 343 | 20240102 | 135800 | 806217678 | 1365 | 1365 | 1365 | 1365 | 0 |
| 344 | 20240102 | 135700 | 806217678 | 1365 | 1365 | 1365 | 1365 | 0 |
| 345 | 20240102 | 135600 | 806217678 | 1365 | 1365 | 1365 | 1365 | 101 |
| 346 | 20240102 | 135500 | 806079813 | 1360 | 1360 | 1360 | 1360 | 0 |
| 347 | 20240102 | 135400 | 806079813 | 1360 | 1360 | 1360 | 1360 | 0 |
| 348 | 20240102 | 135300 | 806079813 | 1360 | 1360 | 1360 | 1360 | 0 |
| 349 | 20240102 | 135200 | 806079813 | 1360 | 1360 | 1360 | 1360 | 0 |
| 350 | 20240102 | 135100 | 806079813 | 1360 | 1360 | 1360 | 1360 | 0 |
| 351 | 20240102 | 135000 | 806079813 | 1360 | 1360 | 1360 | 1360 | 0 |
| 352 | 20240102 | 134900 | 806079813 | 1360 | 1360 | 1360 | 1360 | 0 |
| 353 | 20240102 | 134800 | 806079813 | 1360 | 1362 | 1362 | 1359 | 9415 |
| 354 | 20240102 | 134700 | 793273284 | 1362 | 1362 | 1362 | 1362 | 7100 |
| 355 | 20240102 | 134600 | 783603084 | 1362 | 1362 | 1362 | 1362 | 0 |
| 356 | 20240102 | 134500 | 783603084 | 1362 | 1362 | 1362 | 1362 | 0 |
| 357 | 20240102 | 134400 | 783603084 | 1362 | 1362 | 1362 | 1362 | 0 |
| 358 | 20240102 | 134300 | 783603084 | 1362 | 1362 | 1362 | 1362 | 2000 |
| 359 | 20240102 | 134200 | 780879084 | 1362 | 1362 | 1362 | 1362 | 51 |
| 360 | 20240102 | 134100 | 780809622 | 1362 | 1362 | 1362 | 1362 | 0 |
| 361 | 20240102 | 134000 | 780809622 | 1362 | 1362 | 1362 | 1362 | 75 |
| 362 | 20240102 | 133900 | 780707472 | 1365 | 1365 | 1365 | 1365 | 0 |
| 363 | 20240102 | 133800 | 780707472 | 1365 | 1363 | 1365 | 1363 | 518 |
| 364 | 20240102 | 133700 | 780000438 | 1363 | 1363 | 1363 | 1363 | 0 |
| 365 | 20240102 | 133600 | 780000438 | 1363 | 1365 | 1365 | 1363 | 3400 |
| 366 | 20240102 | 133500 | 775362543 | 1365 | 1365 | 1365 | 1365 | 2261 |
| 367 | 20240102 | 133400 | 772276278 | 1366 | 1369 | 1369 | 1366 | 2011 |
| 368 | 20240102 | 133300 | 769529219 | 1373 | 1369 | 1373 | 1369 | 1121 |
| 369 | 20240102 | 133200 | 767994486 | 1369 | 1370 | 1370 | 1369 | 15000 |
| 370 | 20240102 | 133100 | 747457931 | 1369 | 1369 | 1374 | 1369 | 304 |
| 371 | 20240102 | 133000 | 747041705 | 1365 | 1365 | 1365 | 1365 | 0 |
| 372 | 20240102 | 132900 | 747041705 | 1365 | 1365 | 1365 | 1365 | 0 |
| 373 | 20240102 | 132800 | 747041705 | 1365 | 1365 | 1365 | 1365 | 0 |
| 374 | 20240102 | 132700 | 747041705 | 1365 | 1365 | 1365 | 1365 | 0 |
| 375 | 20240102 | 132600 | 747041705 | 1365 | 1365 | 1365 | 1365 | 4500 |
| 376 | 20240102 | 132500 | 740899205 | 1365 | 1365 | 1365 | 1365 | 0 |
| 377 | 20240102 | 132400 | 740899205 | 1365 | 1368 | 1368 | 1365 | 1319 |
| 378 | 20240102 | 132300 | 739098190 | 1369 | 1369 | 1369 | 1369 | 0 |
| 379 | 20240102 | 132200 | 739098190 | 1369 | 1369 | 1369 | 1369 | 1 |
| 380 | 20240102 | 132100 | 739096821 | 1368 | 1368 | 1368 | 1368 | 0 |
| 381 | 20240102 | 132000 | 739096821 | 1368 | 1368 | 1368 | 1368 | 23 |
| 382 | 20240102 | 131900 | 739065357 | 1368 | 1367 | 1368 | 1366 | 635 |
| 383 | 20240102 | 131800 | 738197911 | 1368 | 1370 | 1370 | 1368 | 29 |
| 384 | 20240102 | 131700 | 738158211 | 1370 | 1373 | 1373 | 1370 | 311 |
| 385 | 20240102 | 131600 | 737731241 | 1370 | 1370 | 1370 | 1370 | 0 |
| 386 | 20240102 | 131500 | 737731241 | 1370 | 1370 | 1370 | 1370 | 1 |
| 387 | 20240102 | 131400 | 737729871 | 1370 | 1370 | 1370 | 1370 | 1 |
| 388 | 20240102 | 131300 | 737728501 | 1371 | 1373 | 1373 | 1371 | 30 |
| 389 | 20240102 | 131200 | 737687341 | 1373 | 1373 | 1373 | 1373 | 1 |
| 390 | 20240102 | 131100 | 737685968 | 1366 | 1366 | 1366 | 1366 | 0 |
| 391 | 20240102 | 131000 | 737685968 | 1366 | 1366 | 1366 | 1366 | 0 |
| 392 | 20240102 | 130900 | 737685968 | 1366 | 1366 | 1366 | 1366 | 0 |
| 393 | 20240102 | 130800 | 737685968 | 1366 | 1366 | 1366 | 1366 | 0 |
| 394 | 20240102 | 130700 | 737685968 | 1366 | 1367 | 1367 | 1366 | 900 |
| 395 | 20240102 | 130600 | 736456474 | 1367 | 1366 | 1367 | 1366 | 166 |
| 396 | 20240102 | 130500 | 736229702 | 1366 | 1366 | 1366 | 1366 | 0 |
| 397 | 20240102 | 130400 | 736229702 | 1366 | 1366 | 1366 | 1366 | 0 |
| 398 | 20240102 | 130300 | 736229702 | 1366 | 1366 | 1366 | 1366 | 0 |
| 399 | 20240102 | 130200 | 736229702 | 1366 | 1373 | 1373 | 1366 | 5 |
| 400 | 20240102 | 130100 | 736222851 | 1366 | 1366 | 1366 | 1366 | 2 |
| 401 | 20240102 | 130000 | 736220119 | 1374 | 1374 | 1374 | 1366 | 104 |
| 402 | 20240102 | 125900 | 736077247 | 1374 | 1374 | 1374 | 1374 | 20 |
| 403 | 20240102 | 125800 | 736049767 | 1366 | 1366 | 1366 | 1366 | 6800 |
| 404 | 20240102 | 125700 | 726760967 | 1366 | 1366 | 1366 | 1366 | 0 |
| 405 | 20240102 | 125600 | 726760967 | 1366 | 1366 | 1366 | 1366 | 0 |
| 406 | 20240102 | 125500 | 726760967 | 1366 | 1376 | 1376 | 1366 | 10000 |
| 407 | 20240102 | 125400 | 713050967 | 1366 | 1368 | 1375 | 1366 | 6973 |
| 408 | 20240102 | 125300 | 703488800 | 1367 | 1369 | 1369 | 1367 | 2 |
| 409 | 20240102 | 125200 | 703486064 | 1368 | 1368 | 1369 | 1368 | 1737 |
| 410 | 20240102 | 125100 | 701109835 | 1370 | 1370 | 1370 | 1370 | 7 |
| 411 | 20240102 | 125000 | 701100245 | 1366 | 1367 | 1367 | 1366 | 5 |
| 412 | 20240102 | 124900 | 701093412 | 1369 | 1366 | 1369 | 1366 | 1349 |
| 413 | 20240102 | 124800 | 699248134 | 1366 | 1366 | 1366 | 1366 | 3 |
| 414 | 20240102 | 124700 | 699244036 | 1369 | 1369 | 1369 | 1369 | 1050 |
| 415 | 20240102 | 124600 | 697806586 | 1370 | 1375 | 1375 | 1370 | 2159 |
| 416 | 20240102 | 124500 | 694848306 | 1376 | 1371 | 1376 | 1371 | 3 |
| 417 | 20240102 | 124400 | 694844188 | 1377 | 1371 | 1377 | 1371 | 810 |
| 418 | 20240102 | 124300 | 693733672 | 1378 | 1371 | 1378 | 1371 | 2703 |
| 419 | 20240102 | 124200 | 690027852 | 1378 | 1370 | 1379 | 1370 | 7 |
| 420 | 20240102 | 124100 | 690018234 | 1379 | 1375 | 1379 | 1375 | 4503 |
| 421 | 20240102 | 124000 | 683821308 | 1375 | 1375 | 1376 | 1370 | 1402 |
| 422 | 20240102 | 123900 | 681900057 | 1370 | 1375 | 1376 | 1368 | 11658 |
| 423 | 20240102 | 123800 | 665939275 | 1375 | 1374 | 1375 | 1374 | 4106 |
| 424 | 20240102 | 123700 | 660294683 | 1375 | 1375 | 1375 | 1375 | 0 |
| 425 | 20240102 | 123600 | 660294683 | 1375 | 1375 | 1375 | 1374 | 2580 |
| 426 | 20240102 | 123500 | 656749672 | 1375 | 1373 | 1375 | 1373 | 1519 |
| 427 | 20240102 | 123400 | 654663565 | 1373 | 1362 | 1373 | 1362 | 22953 |
| 428 | 20240102 | 123300 | 623217286 | 1362 | 1361 | 1367 | 1361 | 552 |
| 429 | 20240102 | 123200 | 622465502 | 1368 | 1367 | 1368 | 1362 | 575 |
| 430 | 20240102 | 123100 | 621681976 | 1368 | 1368 | 1368 | 1368 | 30 |
| 431 | 20240102 | 123000 | 621640936 | 1368 | 1368 | 1368 | 1367 | 960 |
| 432 | 20240102 | 122900 | 620328613 | 1367 | 1367 | 1368 | 1362 | 4002 |
| 433 | 20240102 | 122800 | 614857883 | 1367 | 1365 | 1367 | 1365 | 2577 |
| 434 | 20240102 | 122700 | 611338320 | 1362 | 1364 | 1366 | 1362 | 1203 |
| 435 | 20240102 | 122600 | 609696924 | 1365 | 1364 | 1366 | 1364 | 1337 |
| 436 | 20240102 | 122500 | 607872253 | 1366 | 1359 | 1366 | 1359 | 5920 |
| 437 | 20240102 | 122400 | 599802322 | 1359 | 1358 | 1359 | 1358 | 1857 |
| 438 | 20240102 | 122300 | 597280515 | 1358 | 1358 | 1358 | 1358 | 144 |
| 439 | 20240102 | 122200 | 597084963 | 1358 | 1358 | 1358 | 1358 | 1356 |
| 440 | 20240102 | 122100 | 595243515 | 1358 | 1358 | 1358 | 1358 | 644 |
| 441 | 20240102 | 122000 | 594368963 | 1358 | 1358 | 1358 | 1358 | 1359 |
| 442 | 20240102 | 121900 | 592523441 | 1358 | 1358 | 1358 | 1358 | 32 |
| 443 | 20240102 | 121800 | 592479985 | 1358 | 1359 | 1359 | 1358 | 1095 |
| 444 | 20240102 | 121700 | 590992974 | 1359 | 1360 | 1360 | 1359 | 3001 |
| 445 | 20240102 | 121600 | 586914115 | 1362 | 1360 | 1362 | 1359 | 3358 |
| 446 | 20240102 | 121500 | 582345675 | 1364 | 1364 | 1364 | 1364 | 1 |
| 447 | 20240102 | 121400 | 582344311 | 1359 | 1362 | 1364 | 1359 | 11388 |
| 448 | 20240102 | 121300 | 566849697 | 1362 | 1362 | 1363 | 1362 | 2148 |
| 449 | 20240102 | 121200 | 563922626 | 1363 | 1358 | 1363 | 1358 | 11916 |
| 450 | 20240102 | 121100 | 547704760 | 1359 | 1357 | 1359 | 1357 | 431 |
| 451 | 20240102 | 121000 | 547119054 | 1355 | 1354 | 1355 | 1354 | 88 |
| 452 | 20240102 | 120900 | 546999901 | 1354 | 1353 | 1354 | 1353 | 216 |
| 453 | 20240102 | 120800 | 546707537 | 1351 | 1351 | 1351 | 1351 | 2175 |
| 454 | 20240102 | 120700 | 543769112 | 1351 | 1351 | 1351 | 1351 | 1000 |
| 455 | 20240102 | 120600 | 542418112 | 1355 | 1355 | 1355 | 1355 | 0 |
| 456 | 20240102 | 120500 | 542418112 | 1355 | 1355 | 1355 | 1355 | 35 |
| 457 | 20240102 | 120400 | 542370687 | 1355 | 1357 | 1357 | 1355 | 229 |
| 458 | 20240102 | 120300 | 542060335 | 1362 | 1362 | 1362 | 1362 | 0 |
| 459 | 20240102 | 120200 | 542060335 | 1362 | 1362 | 1362 | 1362 | 0 |
| 460 | 20240102 | 120100 | 542060335 | 1362 | 1361 | 1362 | 1361 | 2022 |
| 461 | 20240102 | 120000 | 539308371 | 1361 | 1359 | 1361 | 1359 | 2986 |
| 462 | 20240102 | 115900 | 535247435 | 1361 | 1356 | 1361 | 1356 | 19408 |
| 463 | 20240102 | 115800 | 508897739 | 1357 | 1347 | 1357 | 1347 | 7697 |
| 464 | 20240102 | 115700 | 498481740 | 1346 | 1345 | 1346 | 1345 | 366 |
| 465 | 20240102 | 115600 | 497989465 | 1337 | 1337 | 1337 | 1337 | 0 |
| 466 | 20240102 | 115500 | 497989465 | 1337 | 1337 | 1337 | 1337 | 0 |
| 467 | 20240102 | 115400 | 497989465 | 1337 | 1337 | 1337 | 1337 | 0 |
| 468 | 20240102 | 115300 | 497989465 | 1337 | 1337 | 1337 | 1337 | 0 |
| 469 | 20240102 | 115200 | 497989465 | 1337 | 1337 | 1337 | 1337 | 0 |
| 470 | 20240102 | 115100 | 497989465 | 1337 | 1337 | 1337 | 1337 | 0 |
| 471 | 20240102 | 115000 | 497989465 | 1337 | 1339 | 1339 | 1337 | 6715 |
| 472 | 20240102 | 114900 | 489005091 | 1339 | 1339 | 1339 | 1339 | 5000 |
| 473 | 20240102 | 114800 | 482310091 | 1339 | 1345 | 1345 | 1337 | 20584 |
| 474 | 20240102 | 114700 | 454740286 | 1345 | 1345 | 1345 | 1345 | 5 |
| 475 | 20240102 | 114600 | 454733561 | 1346 | 1345 | 1346 | 1345 | 40 |
| 476 | 20240102 | 114500 | 454679760 | 1345 | 1345 | 1345 | 1345 | 116 |
| 477 | 20240102 | 114400 | 454523740 | 1345 | 1345 | 1346 | 1345 | 967 |
| 478 | 20240102 | 114300 | 453223049 | 1345 | 1347 | 1347 | 1345 | 2199 |
| 479 | 20240102 | 114200 | 450261154 | 1350 | 1350 | 1350 | 1350 | 0 |
| 480 | 20240102 | 114100 | 450261154 | 1350 | 1350 | 1350 | 1350 | 0 |
| 481 | 20240102 | 114000 | 450261154 | 1350 | 1349 | 1350 | 1349 | 14798 |
| 482 | 20240102 | 113900 | 430283954 | 1350 | 1350 | 1350 | 1350 | 0 |
| 483 | 20240102 | 113800 | 430283954 | 1350 | 1350 | 1350 | 1350 | 0 |
| 484 | 20240102 | 113700 | 430283954 | 1350 | 1350 | 1350 | 1350 | 0 |
| 485 | 20240102 | 113600 | 430283954 | 1350 | 1350 | 1350 | 1350 | 0 |
| 486 | 20240102 | 113500 | 430283954 | 1350 | 1350 | 1350 | 1350 | 111 |
| 487 | 20240102 | 113400 | 430134104 | 1350 | 1350 | 1350 | 1350 | 81 |
| 488 | 20240102 | 113300 | 430024754 | 1352 | 1352 | 1352 | 1352 | 500 |
| 489 | 20240102 | 113200 | 429348754 | 1353 | 1352 | 1353 | 1352 | 58 |
| 490 | 20240102 | 113100 | 429270282 | 1353 | 1353 | 1353 | 1353 | 50 |
| 491 | 20240102 | 113000 | 429202632 | 1353 | 1352 | 1353 | 1352 | 27 |
| 492 | 20240102 | 112900 | 429166124 | 1346 | 1346 | 1346 | 1346 | 0 |
| 493 | 20240102 | 112800 | 429166124 | 1346 | 1346 | 1346 | 1346 | 8 |
| 494 | 20240102 | 112700 | 429155356 | 1346 | 1347 | 1347 | 1346 | 141 |
| 495 | 20240102 | 112600 | 428965560 | 1345 | 1345 | 1345 | 1345 | 0 |
| 496 | 20240102 | 112500 | 428965560 | 1345 | 1345 | 1345 | 1345 | 0 |
| 497 | 20240102 | 112400 | 428965560 | 1345 | 1350 | 1350 | 1345 | 617 |
| 498 | 20240102 | 112300 | 428133006 | 1356 | 1356 | 1356 | 1356 | 1000 |
| 499 | 20240102 | 112200 | 426777006 | 1356 | 1352 | 1358 | 1349 | 5469 |
| 500 | 20240102 | 112100 | 419354103 | 1353 | 1351 | 1353 | 1351 | 104 |
| 501 | 20240102 | 112000 | 419213399 | 1351 | 1357 | 1359 | 1351 | 838 |
| 502 | 20240102 | 111900 | 418075332 | 1358 | 1359 | 1359 | 1350 | 902 |
| 503 | 20240102 | 111800 | 416851744 | 1359 | 1337 | 1359 | 1334 | 34124 |
| 504 | 20240102 | 111700 | 370982277 | 1337 | 1325 | 1337 | 1325 | 5049 |
| 505 | 20240102 | 111600 | 364238263 | 1324 | 1324 | 1324 | 1324 | 0 |
| 506 | 20240102 | 111500 | 364238263 | 1324 | 1325 | 1325 | 1324 | 12002 |
| 507 | 20240102 | 111400 | 348338942 | 1325 | 1325 | 1325 | 1325 | 0 |
| 508 | 20240102 | 111300 | 348338942 | 1325 | 1325 | 1325 | 1325 | 5 |
| 509 | 20240102 | 111200 | 348332317 | 1331 | 1331 | 1331 | 1331 | 1 |
| 510 | 20240102 | 111100 | 348330986 | 1326 | 1326 | 1326 | 1326 | 0 |
| 511 | 20240102 | 111000 | 348330986 | 1326 | 1326 | 1326 | 1326 | 0 |
| 512 | 20240102 | 110900 | 348330986 | 1326 | 1326 | 1326 | 1326 | 0 |
| 513 | 20240102 | 110800 | 348330986 | 1326 | 1326 | 1326 | 1326 | 588 |
| 514 | 20240102 | 110700 | 347551298 | 1326 | 1326 | 1326 | 1326 | 0 |
| 515 | 20240102 | 110600 | 347551298 | 1326 | 1328 | 1328 | 1326 | 5001 |
| 516 | 20240102 | 110500 | 340919490 | 1326 | 1326 | 1326 | 1326 | 0 |
| 517 | 20240102 | 110400 | 340919490 | 1326 | 1326 | 1326 | 1326 | 0 |
| 518 | 20240102 | 110300 | 340919490 | 1326 | 1330 | 1338 | 1326 | 8685 |
| 519 | 20240102 | 110200 | 329328885 | 1330 | 1330 | 1330 | 1330 | 0 |
| 520 | 20240102 | 110100 | 329328885 | 1330 | 1329 | 1330 | 1329 | 5300 |
| 521 | 20240102 | 110000 | 322284885 | 1328 | 1327 | 1328 | 1327 | 124 |
| 522 | 20240102 | 105900 | 322120253 | 1326 | 1326 | 1326 | 1326 | 0 |
| 523 | 20240102 | 105800 | 322120253 | 1326 | 1326 | 1326 | 1326 | 2318 |
| 524 | 20240102 | 105700 | 319046585 | 1326 | 1326 | 1326 | 1326 | 0 |
| 525 | 20240102 | 105600 | 319046585 | 1326 | 1326 | 1326 | 1326 | 0 |
| 526 | 20240102 | 105500 | 319046585 | 1326 | 1329 | 1329 | 1326 | 6250 |
| 527 | 20240102 | 105400 | 310747835 | 1329 | 1329 | 1329 | 1329 | 250 |
| 528 | 20240102 | 105300 | 310415585 | 1336 | 1336 | 1336 | 1336 | 0 |
| 529 | 20240102 | 105200 | 310415585 | 1336 | 1336 | 1336 | 1336 | 0 |
| 530 | 20240102 | 105100 | 310415585 | 1336 | 1338 | 1339 | 1336 | 7305 |
| 531 | 20240102 | 105000 | 300641464 | 1338 | 1330 | 1340 | 1330 | 12277 |
| 532 | 20240102 | 104900 | 284240696 | 1330 | 1325 | 1330 | 1324 | 32 |
| 533 | 20240102 | 104800 | 284198242 | 1325 | 1323 | 1325 | 1323 | 2620 |
| 534 | 20240102 | 104700 | 280729452 | 1320 | 1320 | 1320 | 1320 | 10000 |
| 535 | 20240102 | 104600 | 267529452 | 1324 | 1324 | 1324 | 1324 | 0 |
| 536 | 20240102 | 104500 | 267529452 | 1324 | 1324 | 1324 | 1324 | 0 |
| 537 | 20240102 | 104400 | 267529452 | 1324 | 1324 | 1324 | 1324 | 0 |
| 538 | 20240102 | 104300 | 267529452 | 1324 | 1324 | 1324 | 1324 | 0 |
| 539 | 20240102 | 104200 | 267529452 | 1324 | 1323 | 1324 | 1323 | 3550 |
| 540 | 20240102 | 104100 | 262830502 | 1320 | 1320 | 1320 | 1320 | 1498 |
| 541 | 20240102 | 104000 | 260853142 | 1321 | 1320 | 1325 | 1320 | 2542 |
| 542 | 20240102 | 103900 | 257490015 | 1320 | 1317 | 1320 | 1317 | 1092 |
| 543 | 20240102 | 103800 | 256051848 | 1312 | 1312 | 1312 | 1312 | 0 |
| 544 | 20240102 | 103700 | 256051848 | 1312 | 1314 | 1317 | 1309 | 8033 |
| 545 | 20240102 | 103600 | 245495845 | 1312 | 1308 | 1312 | 1308 | 7041 |
| 546 | 20240102 | 103500 | 236264484 | 1296 | 1300 | 1308 | 1296 | 6139 |
| 547 | 20240102 | 103400 | 228255822 | 1298 | 1287 | 1298 | 1287 | 17813 |
| 548 | 20240102 | 103300 | 205207502 | 1293 | 1293 | 1293 | 1293 | 0 |
| 549 | 20240102 | 103200 | 205207502 | 1293 | 1288 | 1293 | 1286 | 23066 |
| 550 | 20240102 | 103100 | 175478722 | 1289 | 1289 | 1289 | 1289 | 1065 |
| 551 | 20240102 | 103000 | 174105937 | 1290 | 1289 | 1290 | 1289 | 21 |
| 552 | 20240102 | 102900 | 174078848 | 1292 | 1292 | 1292 | 1292 | 0 |
| 553 | 20240102 | 102800 | 174078848 | 1292 | 1292 | 1292 | 1292 | 10 |
| 554 | 20240102 | 102700 | 174065928 | 1292 | 1290 | 1292 | 1290 | 2735 |
| 555 | 20240102 | 102600 | 170537691 | 1293 | 1293 | 1293 | 1293 | 0 |
| 556 | 20240102 | 102500 | 170537691 | 1293 | 1293 | 1293 | 1293 | 0 |
| 557 | 20240102 | 102400 | 170537691 | 1293 | 1292 | 1293 | 1291 | 456 |
| 558 | 20240102 | 102300 | 169948539 | 1293 | 1291 | 1293 | 1290 | 8764 |
| 559 | 20240102 | 102200 | 158638810 | 1292 | 1291 | 1292 | 1291 | 901 |
| 560 | 20240102 | 102100 | 157475618 | 1292 | 1292 | 1292 | 1292 | 1000 |
| 561 | 20240102 | 102000 | 156183618 | 1292 | 1291 | 1292 | 1291 | 1008 |
| 562 | 20240102 | 101900 | 154882286 | 1292 | 1293 | 1293 | 1292 | 2 |
| 563 | 20240102 | 101800 | 154879701 | 1294 | 1299 | 1299 | 1288 | 5002 |
| 564 | 20240102 | 101700 | 148433296 | 1290 | 1292 | 1299 | 1290 | 678 |
| 565 | 20240102 | 101600 | 147556399 | 1300 | 1293 | 1300 | 1290 | 6005 |
| 566 | 20240102 | 101500 | 139807588 | 1292 | 1292 | 1292 | 1292 | 434 |
| 567 | 20240102 | 101400 | 139246860 | 1292 | 1294 | 1295 | 1286 | 9433 |
| 568 | 20240102 | 101300 | 127098052 | 1298 | 1298 | 1298 | 1298 | 1 |
| 569 | 20240102 | 101200 | 127096754 | 1292 | 1308 | 1308 | 1292 | 30004 |
| 570 | 20240102 | 101100 | 88326492 | 1290 | 1308 | 1308 | 1290 | 109 |
| 571 | 20240102 | 101000 | 88183974 | 1310 | 1310 | 1310 | 1310 | 0 |
| 572 | 20240102 | 100900 | 88183974 | 1310 | 1304 | 1311 | 1287 | 4181 |
| 573 | 20240102 | 100800 | 82743287 | 1304 | 1300 | 1304 | 1300 | 5500 |
| 574 | 20240102 | 100700 | 75578770 | 1282 | 1282 | 1282 | 1282 | 10000 |
| 575 | 20240102 | 100600 | 62758770 | 1304 | 1304 | 1304 | 1304 | 100 |
| 576 | 20240102 | 100500 | 62628370 | 1304 | 1281 | 1304 | 1280 | 562 |
| 577 | 20240102 | 100400 | 61907285 | 1280 | 1288 | 1288 | 1280 | 2500 |
| 578 | 20240102 | 100300 | 58693305 | 1287 | 1286 | 1291 | 1286 | 6118 |
| 579 | 20240102 | 100200 | 50808384 | 1280 | 1291 | 1291 | 1280 | 8901 |
| 580 | 20240102 | 100100 | 39405218 | 1290 | 1293 | 1293 | 1290 | 10453 |
| 581 | 20240102 | 100000 | 25913057 | 1291 | 1315 | 1317 | 1290 | 19783 |