29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 194700 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 172998 |
| 3 | 20240102 | 194600 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 4 | 20240102 | 194500 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 5 | 20240102 | 194400 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 6 | 20240102 | 194300 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 7 | 20240102 | 194200 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 8 | 20240102 | 194100 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 9 | 20240102 | 194000 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 10 | 20240102 | 193900 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 11 | 20240102 | 193800 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 12 | 20240102 | 193700 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 13 | 20240102 | 193600 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 14 | 20240102 | 193500 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 15 | 20240102 | 193400 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 16 | 20240102 | 193300 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 17 | 20240102 | 193200 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 18 | 20240102 | 193100 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 19 | 20240102 | 193000 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 20 | 20240102 | 192900 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 21 | 20240102 | 192800 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 22 | 20240102 | 192700 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 23 | 20240102 | 192600 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 24 | 20240102 | 192500 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 25 | 20240102 | 192400 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 26 | 20240102 | 192300 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 27 | 20240102 | 192200 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 28 | 20240102 | 192100 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 29 | 20240102 | 192000 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 30 | 20240102 | 191900 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 31 | 20240102 | 191800 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 32 | 20240102 | 191700 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 172998 |
| 33 | 20240102 | 191600 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 34 | 20240102 | 191500 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 35 | 20240102 | 191400 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 36 | 20240102 | 191300 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 37 | 20240102 | 191200 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 38 | 20240102 | 191100 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 39 | 20240102 | 191000 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 40 | 20240102 | 190900 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 41 | 20240102 | 190800 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 42 | 20240102 | 190700 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 43 | 20240102 | 190600 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 44 | 20240102 | 190500 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 45 | 20240102 | 190400 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 46 | 20240102 | 190300 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 47 | 20240102 | 190200 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 48 | 20240102 | 190100 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 49 | 20240102 | 190000 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 50 | 20240102 | 185900 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 51 | 20240102 | 185800 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 52 | 20240102 | 185700 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 53 | 20240102 | 185600 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 54 | 20240102 | 185500 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 55 | 20240102 | 185400 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 56 | 20240102 | 185300 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 57 | 20240102 | 185200 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 58 | 20240102 | 185100 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 59 | 20240102 | 185000 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 60 | 20240102 | 184900 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 61 | 20240102 | 184800 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 62 | 20240102 | 184700 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 172998 |
| 63 | 20240102 | 184600 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 64 | 20240102 | 184500 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 65 | 20240102 | 184400 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 66 | 20240102 | 184300 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 67 | 20240102 | 184200 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 68 | 20240102 | 184100 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 69 | 20240102 | 184000 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 70 | 20240102 | 183900 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 71 | 20240102 | 183800 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 72 | 20240102 | 183700 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 73 | 20240102 | 183600 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 74 | 20240102 | 183500 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 75 | 20240102 | 183400 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 76 | 20240102 | 183300 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 77 | 20240102 | 183200 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 78 | 20240102 | 183100 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 79 | 20240102 | 183000 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 80 | 20240102 | 182900 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 81 | 20240102 | 182800 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 82 | 20240102 | 182700 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 83 | 20240102 | 182600 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 84 | 20240102 | 182500 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 85 | 20240102 | 182400 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 86 | 20240102 | 182300 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 87 | 20240102 | 182200 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 88 | 20240102 | 182100 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 89 | 20240102 | 182000 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 90 | 20240102 | 181900 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 91 | 20240102 | 181800 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 92 | 20240102 | 181700 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 172998 |
| 93 | 20240102 | 181600 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 94 | 20240102 | 181500 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 95 | 20240102 | 181400 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 96 | 20240102 | 181300 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 97 | 20240102 | 181200 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 98 | 20240102 | 181100 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 99 | 20240102 | 181000 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 100 | 20240102 | 180900 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 101 | 20240102 | 180800 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 102 | 20240102 | 180700 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 103 | 20240102 | 180600 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 104 | 20240102 | 180500 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 105 | 20240102 | 180400 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 106 | 20240102 | 180300 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 107 | 20240102 | 180200 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 108 | 20240102 | 180100 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 109 | 20240102 | 180000 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 110 | 20240102 | 175900 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 111 | 20240102 | 175800 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 112 | 20240102 | 175700 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 113 | 20240102 | 175600 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 114 | 20240102 | 175500 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 115 | 20240102 | 175400 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 116 | 20240102 | 175300 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 117 | 20240102 | 175200 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 118 | 20240102 | 175100 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 119 | 20240102 | 175000 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 120 | 20240102 | 174900 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 121 | 20240102 | 174800 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 122 | 20240102 | 174700 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 172998 |
| 123 | 20240102 | 174600 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 124 | 20240102 | 174500 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 125 | 20240102 | 174400 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 126 | 20240102 | 174300 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 127 | 20240102 | 174200 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 128 | 20240102 | 174100 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 129 | 20240102 | 174000 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 130 | 20240102 | 173900 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 131 | 20240102 | 173800 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 132 | 20240102 | 173700 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 133 | 20240102 | 173600 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 134 | 20240102 | 173500 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 135 | 20240102 | 173400 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 136 | 20240102 | 173300 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 137 | 20240102 | 173200 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 138 | 20240102 | 173100 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 139 | 20240102 | 173000 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 140 | 20240102 | 172900 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 141 | 20240102 | 172800 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 142 | 20240102 | 172700 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 143 | 20240102 | 172600 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 144 | 20240102 | 172500 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 145 | 20240102 | 172400 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 146 | 20240102 | 172300 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 147 | 20240102 | 172200 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 148 | 20240102 | 172100 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 149 | 20240102 | 172000 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 150 | 20240102 | 171900 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 151 | 20240102 | 171800 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 152 | 20240102 | 171700 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 172998 |
| 153 | 20240102 | 171600 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 154 | 20240102 | 171500 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 155 | 20240102 | 171400 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 156 | 20240102 | 171300 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 157 | 20240102 | 171200 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 158 | 20240102 | 171100 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 159 | 20240102 | 171000 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 160 | 20240102 | 170900 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 161 | 20240102 | 170800 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 162 | 20240102 | 170700 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 163 | 20240102 | 170600 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 164 | 20240102 | 170500 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 165 | 20240102 | 170400 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 166 | 20240102 | 170300 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 167 | 20240102 | 170200 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 168 | 20240102 | 170100 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 169 | 20240102 | 170000 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 170 | 20240102 | 165900 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 171 | 20240102 | 165800 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 172 | 20240102 | 165700 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 173 | 20240102 | 165600 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 174 | 20240102 | 165500 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 175 | 20240102 | 165400 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 176 | 20240102 | 165300 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 177 | 20240102 | 165200 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 178 | 20240102 | 165100 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 179 | 20240102 | 165000 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 180 | 20240102 | 164900 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 181 | 20240102 | 164800 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 182 | 20240102 | 164700 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 172998 |
| 183 | 20240102 | 164600 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 184 | 20240102 | 164500 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 185 | 20240102 | 164400 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 186 | 20240102 | 164300 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 187 | 20240102 | 164200 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 188 | 20240102 | 164100 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 189 | 20240102 | 164000 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 190 | 20240102 | 163900 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 191 | 20240102 | 163800 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 192 | 20240102 | 163700 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 193 | 20240102 | 163600 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 194 | 20240102 | 163500 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 195 | 20240102 | 163400 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 196 | 20240102 | 163300 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 197 | 20240102 | 163200 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 198 | 20240102 | 163100 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 199 | 20240102 | 163000 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 200 | 20240102 | 162900 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 201 | 20240102 | 162800 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 202 | 20240102 | 162700 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 203 | 20240102 | 162600 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 204 | 20240102 | 162500 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 205 | 20240102 | 162400 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 206 | 20240102 | 162300 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 207 | 20240102 | 162200 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 208 | 20240102 | 162100 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 209 | 20240102 | 162000 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 210 | 20240102 | 161900 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 211 | 20240102 | 161800 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 212 | 20240102 | 161700 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 172998 |
| 213 | 20240102 | 161600 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 214 | 20240102 | 161500 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 215 | 20240102 | 161400 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 216 | 20240102 | 161300 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 217 | 20240102 | 161200 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 218 | 20240102 | 161100 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 219 | 20240102 | 161000 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 220 | 20240102 | 160900 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 221 | 20240102 | 160800 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 222 | 20240102 | 160700 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 223 | 20240102 | 160600 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 224 | 20240102 | 160500 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 225 | 20240102 | 160400 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 226 | 20240102 | 160300 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 227 | 20240102 | 160200 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 228 | 20240102 | 160100 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 229 | 20240102 | 160000 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 230 | 20240102 | 155900 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 231 | 20240102 | 155800 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 232 | 20240102 | 155700 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 233 | 20240102 | 155600 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 234 | 20240102 | 155500 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 235 | 20240102 | 155400 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 236 | 20240102 | 155300 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 237 | 20240102 | 155200 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 238 | 20240102 | 155100 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 239 | 20240102 | 155000 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 240 | 20240102 | 154900 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 241 | 20240102 | 154800 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 242 | 20240102 | 154700 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 172998 |
| 243 | 20240102 | 154600 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 244 | 20240102 | 154500 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 245 | 20240102 | 154400 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 246 | 20240102 | 154300 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 247 | 20240102 | 154200 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 248 | 20240102 | 154100 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 249 | 20240102 | 154000 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 250 | 20240102 | 153900 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 251 | 20240102 | 153800 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 252 | 20240102 | 153700 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 253 | 20240102 | 153600 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 254 | 20240102 | 153500 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 255 | 20240102 | 153400 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 256 | 20240102 | 153300 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 257 | 20240102 | 153200 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 258 | 20240102 | 153100 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 259 | 20240102 | 153000 | 24030949658 | 1500 | 1500 | 1500 | 1500 | 172998 |
| 260 | 20240102 | 152900 | 23771452658 | 1487 | 1487 | 1487 | 1487 | 0 |
| 261 | 20240102 | 152800 | 23771452658 | 1487 | 1487 | 1487 | 1487 | 0 |
| 262 | 20240102 | 152700 | 23771452658 | 1487 | 1487 | 1487 | 1487 | 0 |
| 263 | 20240102 | 152600 | 23771452658 | 1487 | 1487 | 1487 | 1487 | 0 |
| 264 | 20240102 | 152500 | 23771452658 | 1487 | 1487 | 1487 | 1487 | 0 |
| 265 | 20240102 | 152400 | 23771452658 | 1487 | 1487 | 1487 | 1487 | 0 |
| 266 | 20240102 | 152300 | 23771452658 | 1487 | 1487 | 1487 | 1487 | 0 |
| 267 | 20240102 | 152200 | 23771452658 | 1487 | 1487 | 1487 | 1487 | 0 |
| 268 | 20240102 | 152100 | 23771452658 | 1487 | 1487 | 1487 | 1487 | 0 |
| 269 | 20240102 | 152000 | 23771452658 | 1487 | 1487 | 1487 | 1487 | 0 |
| 270 | 20240102 | 151900 | 23771452658 | 1487 | 1500 | 1501 | 1484 | 247653 |
| 271 | 20240102 | 151800 | 23402309370 | 1501 | 1502 | 1506 | 1497 | 84760 |
| 272 | 20240102 | 151700 | 23275189262 | 1502 | 1506 | 1509 | 1495 | 169027 |
| 273 | 20240102 | 151600 | 23021650688 | 1508 | 1510 | 1520 | 1503 | 81845 |
| 274 | 20240102 | 151500 | 22898301709 | 1510 | 1520 | 1521 | 1506 | 89946 |
| 275 | 20240102 | 151400 | 22762257910 | 1521 | 1516 | 1526 | 1512 | 70459 |
| 276 | 20240102 | 151300 | 22655096198 | 1516 | 1517 | 1526 | 1513 | 68043 |
| 277 | 20240102 | 151200 | 22551652865 | 1519 | 1515 | 1520 | 1500 | 150722 |
| 278 | 20240102 | 151100 | 22324675276 | 1515 | 1520 | 1527 | 1505 | 151964 |
| 279 | 20240102 | 151000 | 22094608616 | 1520 | 1519 | 1532 | 1516 | 82515 |
| 280 | 20240102 | 150900 | 21969146629 | 1522 | 1549 | 1557 | 1515 | 196572 |
| 281 | 20240102 | 150800 | 21667834623 | 1550 | 1559 | 1560 | 1541 | 155136 |
| 282 | 20240102 | 150700 | 21427221916 | 1559 | 1541 | 1567 | 1541 | 316502 |
| 283 | 20240102 | 150600 | 20933766580 | 1542 | 1519 | 1546 | 1519 | 161887 |
| 284 | 20240102 | 150500 | 20685296769 | 1520 | 1511 | 1524 | 1508 | 88952 |
| 285 | 20240102 | 150400 | 20550415019 | 1512 | 1515 | 1529 | 1509 | 124545 |
| 286 | 20240102 | 150300 | 20361513264 | 1515 | 1545 | 1545 | 1515 | 195598 |
| 287 | 20240102 | 150200 | 20062974133 | 1546 | 1532 | 1567 | 1532 | 318410 |
| 288 | 20240102 | 150100 | 19569215987 | 1533 | 1526 | 1535 | 1522 | 140499 |
| 289 | 20240102 | 150000 | 19354485389 | 1526 | 1533 | 1534 | 1512 | 315083 |
| 290 | 20240102 | 145900 | 18874056272 | 1533 | 1572 | 1572 | 1530 | 514893 |
| 291 | 20240102 | 145800 | 18078527819 | 1572 | 1564 | 1574 | 1562 | 189021 |
| 292 | 20240102 | 145700 | 17782133091 | 1565 | 1600 | 1605 | 1559 | 355090 |
| 293 | 20240102 | 145600 | 17222009983 | 1600 | 1602 | 1608 | 1590 | 195015 |
| 294 | 20240102 | 145500 | 16910512426 | 1600 | 1605 | 1613 | 1597 | 288398 |
| 295 | 20240102 | 145400 | 16447436447 | 1605 | 1612 | 1613 | 1596 | 408706 |
| 296 | 20240102 | 145300 | 15792478496 | 1612 | 1583 | 1635 | 1580 | 993258 |
| 297 | 20240102 | 145200 | 14197853482 | 1584 | 1555 | 1595 | 1549 | 533159 |
| 298 | 20240102 | 145100 | 13357594099 | 1554 | 1570 | 1572 | 1546 | 524487 |
| 299 | 20240102 | 145000 | 12540037296 | 1570 | 1533 | 1590 | 1533 | 885847 |
| 300 | 20240102 | 144900 | 11153341863 | 1533 | 1525 | 1545 | 1512 | 873488 |
| 301 | 20240102 | 144800 | 9811943595 | 1525 | 1492 | 1526 | 1485 | 259240 |
| 302 | 20240102 | 144700 | 9419531494 | 1488 | 1490 | 1494 | 1482 | 48317 |
| 303 | 20240102 | 144600 | 9347678902 | 1490 | 1490 | 1502 | 1481 | 111481 |
| 304 | 20240102 | 144500 | 9181713273 | 1490 | 1492 | 1508 | 1486 | 122254 |
| 305 | 20240102 | 144400 | 8999073278 | 1494 | 1488 | 1520 | 1484 | 213249 |
| 306 | 20240102 | 144300 | 8679015732 | 1488 | 1499 | 1500 | 1480 | 245942 |
| 307 | 20240102 | 144200 | 8313441328 | 1499 | 1509 | 1519 | 1492 | 193390 |
| 308 | 20240102 | 144100 | 8023031409 | 1509 | 1521 | 1527 | 1499 | 254734 |
| 309 | 20240102 | 144000 | 7638199637 | 1521 | 1481 | 1536 | 1476 | 604979 |
| 310 | 20240102 | 143900 | 6717076667 | 1481 | 1496 | 1513 | 1481 | 190822 |
| 311 | 20240102 | 143800 | 6431015530 | 1495 | 1511 | 1517 | 1492 | 222886 |
| 312 | 20240102 | 143700 | 6096733283 | 1511 | 1508 | 1526 | 1498 | 443874 |
| 313 | 20240102 | 143600 | 5423941745 | 1509 | 1508 | 1523 | 1499 | 588180 |
| 314 | 20240102 | 143500 | 4533875389 | 1508 | 1437 | 1510 | 1437 | 590597 |
| 315 | 20240102 | 143400 | 3653866699 | 1440 | 1485 | 1486 | 1427 | 317260 |
| 316 | 20240102 | 143300 | 3193733964 | 1486 | 1497 | 1500 | 1465 | 393130 |
| 317 | 20240102 | 143200 | 2606958695 | 1486 | 1486 | 1486 | 1486 | 0 |
| 318 | 20240102 | 143100 | 2606958695 | 1486 | 1407 | 1486 | 1407 | 304710 |
| 319 | 20240102 | 143000 | 2162401666 | 1411 | 1390 | 1411 | 1388 | 32281 |
| 320 | 20240102 | 142900 | 2117349441 | 1390 | 1397 | 1397 | 1387 | 14480 |
| 321 | 20240102 | 142800 | 2097194822 | 1397 | 1400 | 1400 | 1384 | 52029 |
| 322 | 20240102 | 142700 | 2024834099 | 1397 | 1400 | 1403 | 1396 | 22280 |
| 323 | 20240102 | 142600 | 1993694308 | 1400 | 1403 | 1412 | 1400 | 19968 |
| 324 | 20240102 | 142500 | 1965709295 | 1403 | 1404 | 1413 | 1401 | 38787 |
| 325 | 20240102 | 142400 | 1911209013 | 1404 | 1424 | 1427 | 1404 | 74873 |
| 326 | 20240102 | 142300 | 1805351990 | 1427 | 1454 | 1461 | 1422 | 103851 |
| 327 | 20240102 | 142200 | 1655989906 | 1457 | 1433 | 1457 | 1415 | 113915 |
| 328 | 20240102 | 142100 | 1492768001 | 1433 | 1403 | 1472 | 1397 | 267926 |
| 329 | 20240102 | 142000 | 1106103280 | 1402 | 1457 | 1462 | 1402 | 163289 |
| 330 | 20240102 | 141900 | 873405500 | 1458 | 1387 | 1475 | 1387 | 342942 |
| 331 | 20240102 | 141800 | 378205648 | 1386 | 1386 | 1386 | 1386 | 1485 |
| 332 | 20240102 | 141700 | 376147438 | 1385 | 1383 | 1385 | 1383 | 3860 |
| 333 | 20240102 | 141600 | 370804868 | 1383 | 1383 | 1383 | 1383 | 25 |
| 334 | 20240102 | 141500 | 370770293 | 1384 | 1384 | 1384 | 1384 | 0 |
| 335 | 20240102 | 141400 | 370770293 | 1384 | 1383 | 1384 | 1383 | 501 |
| 336 | 20240102 | 141300 | 370076994 | 1374 | 1374 | 1374 | 1374 | 1200 |
| 337 | 20240102 | 141200 | 368428194 | 1375 | 1375 | 1375 | 1375 | 1900 |
| 338 | 20240102 | 141100 | 365815694 | 1384 | 1381 | 1384 | 1381 | 2161 |
| 339 | 20240102 | 141000 | 362830168 | 1373 | 1373 | 1373 | 1373 | 300 |
| 340 | 20240102 | 140900 | 362418268 | 1373 | 1381 | 1381 | 1373 | 551 |
| 341 | 20240102 | 140800 | 361661737 | 1373 | 1373 | 1373 | 1373 | 1160 |
| 342 | 20240102 | 140700 | 360069057 | 1373 | 1373 | 1373 | 1373 | 1090 |
| 343 | 20240102 | 140600 | 358572487 | 1373 | 1375 | 1375 | 1373 | 1050 |
| 344 | 20240102 | 140500 | 357130745 | 1384 | 1384 | 1384 | 1384 | 0 |
| 345 | 20240102 | 140400 | 357130745 | 1384 | 1375 | 1384 | 1375 | 401 |
| 346 | 20240102 | 140300 | 356579361 | 1374 | 1376 | 1376 | 1374 | 2450 |
| 347 | 20240102 | 140200 | 353212636 | 1378 | 1378 | 1378 | 1378 | 0 |
| 348 | 20240102 | 140100 | 353212636 | 1378 | 1378 | 1378 | 1378 | 1001 |
| 349 | 20240102 | 140000 | 351833258 | 1378 | 1378 | 1386 | 1378 | 1102 |
| 350 | 20240102 | 135900 | 350314686 | 1386 | 1385 | 1386 | 1385 | 4101 |
| 351 | 20240102 | 135800 | 344632300 | 1377 | 1377 | 1377 | 1377 | 100 |
| 352 | 20240102 | 135700 | 344494600 | 1378 | 1385 | 1385 | 1377 | 1000 |
| 353 | 20240102 | 135600 | 343111800 | 1385 | 1385 | 1385 | 1377 | 602 |
| 354 | 20240102 | 135500 | 342282830 | 1385 | 1385 | 1385 | 1385 | 1 |
| 355 | 20240102 | 135400 | 342281445 | 1375 | 1377 | 1377 | 1375 | 3000 |
| 356 | 20240102 | 135300 | 338153668 | 1385 | 1385 | 1385 | 1385 | 0 |
| 357 | 20240102 | 135200 | 338153668 | 1385 | 1377 | 1385 | 1377 | 101 |
| 358 | 20240102 | 135100 | 338014583 | 1378 | 1378 | 1378 | 1378 | 0 |
| 359 | 20240102 | 135000 | 338014583 | 1378 | 1378 | 1378 | 1378 | 1090 |
| 360 | 20240102 | 134900 | 336512563 | 1378 | 1378 | 1378 | 1378 | 9 |
| 361 | 20240102 | 134800 | 336500161 | 1377 | 1377 | 1377 | 1377 | 3000 |
| 362 | 20240102 | 134700 | 332369161 | 1385 | 1385 | 1385 | 1385 | 20 |
| 363 | 20240102 | 134600 | 332341461 | 1386 | 1386 | 1386 | 1386 | 1500 |
| 364 | 20240102 | 134500 | 330262461 | 1386 | 1386 | 1386 | 1386 | 500 |
| 365 | 20240102 | 134400 | 329569461 | 1386 | 1375 | 1386 | 1375 | 5456 |
| 366 | 20240102 | 134300 | 322013244 | 1382 | 1370 | 1382 | 1370 | 13362 |
| 367 | 20240102 | 134200 | 303605662 | 1376 | 1368 | 1376 | 1368 | 1367 |
| 368 | 20240102 | 134100 | 301726006 | 1369 | 1370 | 1370 | 1369 | 755 |
| 369 | 20240102 | 134000 | 300692179 | 1377 | 1377 | 1377 | 1377 | 0 |
| 370 | 20240102 | 133900 | 300692179 | 1377 | 1377 | 1377 | 1377 | 2 |
| 371 | 20240102 | 133800 | 300689425 | 1370 | 1370 | 1370 | 1370 | 1800 |
| 372 | 20240102 | 133700 | 298223425 | 1377 | 1377 | 1377 | 1377 | 1 |
| 373 | 20240102 | 133600 | 298222048 | 1370 | 1370 | 1370 | 1370 | 0 |
| 374 | 20240102 | 133500 | 298222048 | 1370 | 1370 | 1370 | 1370 | 0 |
| 375 | 20240102 | 133400 | 298222048 | 1370 | 1371 | 1371 | 1370 | 279 |
| 376 | 20240102 | 133300 | 297839761 | 1377 | 1377 | 1377 | 1377 | 0 |
| 377 | 20240102 | 133200 | 297839761 | 1377 | 1377 | 1377 | 1377 | 0 |
| 378 | 20240102 | 133100 | 297839761 | 1377 | 1371 | 1377 | 1371 | 201 |
| 379 | 20240102 | 133000 | 297564184 | 1377 | 1371 | 1377 | 1371 | 801 |
| 380 | 20240102 | 132900 | 296466007 | 1371 | 1371 | 1371 | 1371 | 0 |
| 381 | 20240102 | 132800 | 296466007 | 1371 | 1371 | 1371 | 1371 | 141 |
| 382 | 20240102 | 132700 | 296272696 | 1377 | 1377 | 1377 | 1377 | 0 |
| 383 | 20240102 | 132600 | 296272696 | 1377 | 1377 | 1377 | 1377 | 0 |
| 384 | 20240102 | 132500 | 296272696 | 1377 | 1377 | 1377 | 1377 | 0 |
| 385 | 20240102 | 132400 | 296272696 | 1377 | 1377 | 1377 | 1377 | 0 |
| 386 | 20240102 | 132300 | 296272696 | 1377 | 1377 | 1377 | 1377 | 1 |
| 387 | 20240102 | 132200 | 296271319 | 1368 | 1377 | 1377 | 1368 | 1001 |
| 388 | 20240102 | 132100 | 294901942 | 1373 | 1373 | 1373 | 1373 | 408 |
| 389 | 20240102 | 132000 | 294341758 | 1373 | 1373 | 1373 | 1373 | 177 |
| 390 | 20240102 | 131900 | 294098737 | 1373 | 1373 | 1373 | 1373 | 0 |
| 391 | 20240102 | 131800 | 294098737 | 1373 | 1368 | 1373 | 1366 | 6422 |
| 392 | 20240102 | 131700 | 285324851 | 1368 | 1368 | 1368 | 1368 | 300 |
| 393 | 20240102 | 131600 | 284914451 | 1375 | 1375 | 1375 | 1375 | 1 |
| 394 | 20240102 | 131500 | 284913076 | 1369 | 1370 | 1370 | 1369 | 52 |
| 395 | 20240102 | 131400 | 284841881 | 1370 | 1370 | 1370 | 1370 | 100 |
| 396 | 20240102 | 131300 | 284704881 | 1370 | 1370 | 1370 | 1370 | 0 |
| 397 | 20240102 | 131200 | 284704881 | 1370 | 1370 | 1370 | 1370 | 0 |
| 398 | 20240102 | 131100 | 284704881 | 1370 | 1370 | 1370 | 1370 | 200 |
| 399 | 20240102 | 131000 | 284430881 | 1369 | 1369 | 1369 | 1369 | 192 |
| 400 | 20240102 | 130900 | 284168033 | 1375 | 1374 | 1375 | 1367 | 2958 |
| 401 | 20240102 | 130800 | 280119093 | 1370 | 1370 | 1370 | 1370 | 250 |
| 402 | 20240102 | 130700 | 279776593 | 1370 | 1370 | 1370 | 1370 | 0 |
| 403 | 20240102 | 130600 | 279776593 | 1370 | 1370 | 1370 | 1370 | 0 |
| 404 | 20240102 | 130500 | 279776593 | 1370 | 1370 | 1370 | 1370 | 0 |
| 405 | 20240102 | 130400 | 279776593 | 1370 | 1370 | 1370 | 1370 | 600 |
| 406 | 20240102 | 130300 | 278954593 | 1374 | 1374 | 1374 | 1374 | 308 |
| 407 | 20240102 | 130200 | 278531401 | 1367 | 1371 | 1371 | 1367 | 2000 |
| 408 | 20240102 | 130100 | 275794789 | 1378 | 1378 | 1378 | 1378 | 0 |
| 409 | 20240102 | 130000 | 275794789 | 1378 | 1378 | 1378 | 1378 | 0 |
| 410 | 20240102 | 125900 | 275794789 | 1378 | 1378 | 1378 | 1378 | 0 |
| 411 | 20240102 | 125800 | 275794789 | 1378 | 1372 | 1378 | 1369 | 1230 |
| 412 | 20240102 | 125700 | 274108401 | 1372 | 1378 | 1378 | 1372 | 1209 |
| 413 | 20240102 | 125600 | 272449647 | 1372 | 1378 | 1378 | 1371 | 168 |
| 414 | 20240102 | 125500 | 272219278 | 1378 | 1378 | 1378 | 1378 | 0 |
| 415 | 20240102 | 125400 | 272219278 | 1378 | 1378 | 1378 | 1378 | 1 |
| 416 | 20240102 | 125300 | 272217900 | 1367 | 1367 | 1367 | 1367 | 0 |
| 417 | 20240102 | 125200 | 272217900 | 1367 | 1367 | 1367 | 1367 | 0 |
| 418 | 20240102 | 125100 | 272217900 | 1367 | 1371 | 1371 | 1367 | 3626 |
| 419 | 20240102 | 125000 | 267258598 | 1371 | 1374 | 1374 | 1371 | 3578 |
| 420 | 20240102 | 124900 | 262351421 | 1380 | 1380 | 1380 | 1380 | 0 |
| 421 | 20240102 | 124800 | 262351421 | 1380 | 1380 | 1380 | 1380 | 0 |
| 422 | 20240102 | 124700 | 262351421 | 1380 | 1373 | 1380 | 1372 | 284 |
| 423 | 20240102 | 124600 | 261960813 | 1373 | 1373 | 1373 | 1373 | 0 |
| 424 | 20240102 | 124500 | 261960813 | 1373 | 1375 | 1375 | 1373 | 945 |
| 425 | 20240102 | 124400 | 260663068 | 1376 | 1376 | 1376 | 1376 | 0 |
| 426 | 20240102 | 124300 | 260663068 | 1376 | 1376 | 1376 | 1376 | 269 |
| 427 | 20240102 | 124200 | 260292924 | 1376 | 1376 | 1376 | 1376 | 500 |
| 428 | 20240102 | 124100 | 259604924 | 1375 | 1375 | 1375 | 1375 | 0 |
| 429 | 20240102 | 124000 | 259604924 | 1375 | 1375 | 1375 | 1375 | 0 |
| 430 | 20240102 | 123900 | 259604924 | 1375 | 1376 | 1376 | 1375 | 72 |
| 431 | 20240102 | 123800 | 259505854 | 1376 | 1378 | 1378 | 1376 | 1510 |
| 432 | 20240102 | 123700 | 257427002 | 1378 | 1378 | 1378 | 1378 | 0 |
| 433 | 20240102 | 123600 | 257427002 | 1378 | 1378 | 1378 | 1378 | 137 |
| 434 | 20240102 | 123500 | 257238216 | 1379 | 1379 | 1379 | 1379 | 0 |
| 435 | 20240102 | 123400 | 257238216 | 1379 | 1379 | 1379 | 1379 | 106 |
| 436 | 20240102 | 123300 | 257092042 | 1379 | 1379 | 1379 | 1379 | 0 |
| 437 | 20240102 | 123200 | 257092042 | 1379 | 1379 | 1379 | 1379 | 0 |
| 438 | 20240102 | 123100 | 257092042 | 1379 | 1379 | 1379 | 1379 | 90 |
| 439 | 20240102 | 123000 | 256967932 | 1379 | 1379 | 1379 | 1379 | 1 |
| 440 | 20240102 | 122900 | 256966553 | 1379 | 1379 | 1379 | 1379 | 0 |
| 441 | 20240102 | 122800 | 256966553 | 1379 | 1381 | 1381 | 1379 | 700 |
| 442 | 20240102 | 122700 | 256000242 | 1381 | 1381 | 1381 | 1381 | 0 |
| 443 | 20240102 | 122600 | 256000242 | 1381 | 1381 | 1381 | 1381 | 162 |
| 444 | 20240102 | 122500 | 255776520 | 1381 | 1381 | 1381 | 1381 | 0 |
| 445 | 20240102 | 122400 | 255776520 | 1381 | 1381 | 1381 | 1381 | 0 |
| 446 | 20240102 | 122300 | 255776520 | 1381 | 1381 | 1381 | 1381 | 57 |
| 447 | 20240102 | 122200 | 255697803 | 1383 | 1383 | 1383 | 1383 | 0 |
| 448 | 20240102 | 122100 | 255697803 | 1383 | 1383 | 1383 | 1383 | 7 |
| 449 | 20240102 | 122000 | 255688122 | 1383 | 1383 | 1383 | 1383 | 0 |
| 450 | 20240102 | 121900 | 255688122 | 1383 | 1383 | 1383 | 1383 | 0 |
| 451 | 20240102 | 121800 | 255688122 | 1383 | 1383 | 1383 | 1383 | 0 |
| 452 | 20240102 | 121700 | 255688122 | 1383 | 1383 | 1383 | 1383 | 0 |
| 453 | 20240102 | 121600 | 255688122 | 1383 | 1383 | 1383 | 1383 | 0 |
| 454 | 20240102 | 121500 | 255688122 | 1383 | 1379 | 1383 | 1379 | 187 |
| 455 | 20240102 | 121400 | 255430129 | 1382 | 1382 | 1382 | 1382 | 2 |
| 456 | 20240102 | 121300 | 255427365 | 1382 | 1382 | 1382 | 1382 | 0 |
| 457 | 20240102 | 121200 | 255427365 | 1382 | 1382 | 1382 | 1382 | 0 |
| 458 | 20240102 | 121100 | 255427365 | 1382 | 1382 | 1382 | 1382 | 1 |
| 459 | 20240102 | 121000 | 255425983 | 1383 | 1383 | 1383 | 1383 | 0 |
| 460 | 20240102 | 120900 | 255425983 | 1383 | 1383 | 1383 | 1383 | 0 |
| 461 | 20240102 | 120800 | 255425983 | 1383 | 1383 | 1383 | 1383 | 0 |
| 462 | 20240102 | 120700 | 255425983 | 1383 | 1383 | 1383 | 1383 | 0 |
| 463 | 20240102 | 120600 | 255425983 | 1383 | 1383 | 1383 | 1383 | 1 |
| 464 | 20240102 | 120500 | 255424600 | 1377 | 1376 | 1377 | 1376 | 1053 |
| 465 | 20240102 | 120400 | 253975034 | 1374 | 1376 | 1376 | 1374 | 64 |
| 466 | 20240102 | 120300 | 253887077 | 1376 | 1376 | 1376 | 1376 | 0 |
| 467 | 20240102 | 120200 | 253887077 | 1376 | 1376 | 1376 | 1376 | 0 |
| 468 | 20240102 | 120100 | 253887077 | 1376 | 1376 | 1376 | 1376 | 57 |
| 469 | 20240102 | 120000 | 253808645 | 1376 | 1377 | 1377 | 1376 | 590 |
| 470 | 20240102 | 115900 | 252996715 | 1377 | 1377 | 1377 | 1377 | 10 |
| 471 | 20240102 | 115800 | 252982945 | 1376 | 1376 | 1376 | 1376 | 0 |
| 472 | 20240102 | 115700 | 252982945 | 1376 | 1376 | 1376 | 1376 | 0 |
| 473 | 20240102 | 115600 | 252982945 | 1376 | 1376 | 1376 | 1376 | 0 |
| 474 | 20240102 | 115500 | 252982945 | 1376 | 1384 | 1384 | 1376 | 2 |
| 475 | 20240102 | 115400 | 252980185 | 1375 | 1375 | 1375 | 1375 | 735 |
| 476 | 20240102 | 115300 | 251969560 | 1375 | 1378 | 1378 | 1375 | 225 |
| 477 | 20240102 | 115200 | 251660146 | 1377 | 1377 | 1377 | 1377 | 0 |
| 478 | 20240102 | 115100 | 251660146 | 1377 | 1377 | 1377 | 1377 | 0 |
| 479 | 20240102 | 115000 | 251660146 | 1377 | 1377 | 1377 | 1377 | 20 |
| 480 | 20240102 | 114900 | 251632606 | 1377 | 1380 | 1380 | 1377 | 144 |
| 481 | 20240102 | 114800 | 251433994 | 1376 | 1376 | 1376 | 1376 | 0 |
| 482 | 20240102 | 114700 | 251433994 | 1376 | 1376 | 1376 | 1376 | 1 |
| 483 | 20240102 | 114600 | 251432618 | 1376 | 1376 | 1376 | 1376 | 0 |
| 484 | 20240102 | 114500 | 251432618 | 1376 | 1376 | 1376 | 1376 | 448 |
| 485 | 20240102 | 114400 | 250816170 | 1380 | 1380 | 1380 | 1380 | 0 |
| 486 | 20240102 | 114300 | 250816170 | 1380 | 1380 | 1380 | 1375 | 2375 |
| 487 | 20240102 | 114200 | 247541645 | 1380 | 1380 | 1380 | 1380 | 0 |
| 488 | 20240102 | 114100 | 247541645 | 1380 | 1380 | 1380 | 1380 | 7 |
| 489 | 20240102 | 114000 | 247531985 | 1380 | 1380 | 1380 | 1380 | 0 |
| 490 | 20240102 | 113900 | 247531985 | 1380 | 1380 | 1380 | 1380 | 120 |
| 491 | 20240102 | 113800 | 247366385 | 1384 | 1384 | 1384 | 1384 | 0 |
| 492 | 20240102 | 113700 | 247366385 | 1384 | 1384 | 1384 | 1384 | 151 |
| 493 | 20240102 | 113600 | 247157401 | 1385 | 1385 | 1385 | 1385 | 0 |
| 494 | 20240102 | 113500 | 247157401 | 1385 | 1385 | 1385 | 1385 | 0 |
| 495 | 20240102 | 113400 | 247157401 | 1385 | 1385 | 1385 | 1385 | 0 |
| 496 | 20240102 | 113300 | 247157401 | 1385 | 1385 | 1385 | 1385 | 0 |
| 497 | 20240102 | 113200 | 247157401 | 1385 | 1385 | 1385 | 1385 | 0 |
| 498 | 20240102 | 113100 | 247157401 | 1385 | 1385 | 1385 | 1385 | 5 |
| 499 | 20240102 | 113000 | 247150476 | 1379 | 1379 | 1379 | 1379 | 0 |
| 500 | 20240102 | 112900 | 247150476 | 1379 | 1379 | 1379 | 1379 | 146 |
| 501 | 20240102 | 112800 | 246949142 | 1379 | 1379 | 1379 | 1379 | 132 |
| 502 | 20240102 | 112700 | 246767114 | 1385 | 1385 | 1385 | 1385 | 2000 |
| 503 | 20240102 | 112600 | 243997114 | 1385 | 1385 | 1385 | 1385 | 34 |
| 504 | 20240102 | 112500 | 243950024 | 1377 | 1377 | 1377 | 1377 | 0 |
| 505 | 20240102 | 112400 | 243950024 | 1377 | 1377 | 1377 | 1377 | 5 |
| 506 | 20240102 | 112300 | 243943139 | 1385 | 1379 | 1385 | 1379 | 423 |
| 507 | 20240102 | 112200 | 243359704 | 1378 | 1379 | 1379 | 1378 | 505 |
| 508 | 20240102 | 112100 | 242663613 | 1380 | 1380 | 1380 | 1380 | 20 |
| 509 | 20240102 | 112000 | 242636013 | 1380 | 1380 | 1380 | 1380 | 626 |
| 510 | 20240102 | 111900 | 241772133 | 1380 | 1380 | 1380 | 1380 | 0 |
| 511 | 20240102 | 111800 | 241772133 | 1380 | 1380 | 1380 | 1380 | 154 |
| 512 | 20240102 | 111700 | 241559613 | 1385 | 1380 | 1385 | 1380 | 823 |
| 513 | 20240102 | 111600 | 240423868 | 1380 | 1380 | 1380 | 1380 | 30 |
| 514 | 20240102 | 111500 | 240382468 | 1383 | 1382 | 1383 | 1382 | 33 |
| 515 | 20240102 | 111400 | 240336846 | 1380 | 1381 | 1381 | 1380 | 244 |
| 516 | 20240102 | 111300 | 240000118 | 1382 | 1384 | 1384 | 1382 | 43 |
| 517 | 20240102 | 111200 | 239940666 | 1384 | 1384 | 1384 | 1384 | 3 |
| 518 | 20240102 | 111100 | 239936514 | 1385 | 1385 | 1385 | 1385 | 0 |
| 519 | 20240102 | 111000 | 239936514 | 1385 | 1385 | 1385 | 1385 | 18 |
| 520 | 20240102 | 110900 | 239911584 | 1385 | 1385 | 1385 | 1385 | 0 |
| 521 | 20240102 | 110800 | 239911584 | 1385 | 1385 | 1385 | 1385 | 151 |
| 522 | 20240102 | 110700 | 239702449 | 1385 | 1385 | 1385 | 1385 | 0 |
| 523 | 20240102 | 110600 | 239702449 | 1385 | 1385 | 1385 | 1385 | 0 |
| 524 | 20240102 | 110500 | 239702449 | 1385 | 1385 | 1385 | 1385 | 33 |
| 525 | 20240102 | 110400 | 239656744 | 1385 | 1385 | 1385 | 1385 | 0 |
| 526 | 20240102 | 110300 | 239656744 | 1385 | 1385 | 1385 | 1385 | 100 |
| 527 | 20240102 | 110200 | 239518244 | 1385 | 1376 | 1385 | 1376 | 9011 |
| 528 | 20240102 | 110100 | 227118873 | 1376 | 1376 | 1376 | 1376 | 1820 |
| 529 | 20240102 | 110000 | 224614553 | 1376 | 1377 | 1377 | 1376 | 1288 |
| 530 | 20240102 | 105900 | 222842213 | 1377 | 1378 | 1378 | 1377 | 214 |
| 531 | 20240102 | 105800 | 222547331 | 1388 | 1380 | 1388 | 1378 | 42 |
| 532 | 20240102 | 105700 | 222489375 | 1380 | 1389 | 1389 | 1380 | 64 |
| 533 | 20240102 | 105600 | 222400525 | 1383 | 1383 | 1383 | 1383 | 1000 |
| 534 | 20240102 | 105500 | 221017525 | 1389 | 1389 | 1389 | 1389 | 7 |
| 535 | 20240102 | 105400 | 221007802 | 1384 | 1389 | 1389 | 1384 | 1029 |
| 536 | 20240102 | 105300 | 219583660 | 1384 | 1384 | 1384 | 1384 | 0 |
| 537 | 20240102 | 105200 | 219583660 | 1384 | 1389 | 1389 | 1384 | 1047 |
| 538 | 20240102 | 105100 | 218129392 | 1390 | 1389 | 1390 | 1389 | 477 |
| 539 | 20240102 | 105000 | 217466838 | 1389 | 1389 | 1389 | 1389 | 1 |
| 540 | 20240102 | 104900 | 217465449 | 1389 | 1388 | 1389 | 1388 | 5 |
| 541 | 20240102 | 104800 | 217458506 | 1389 | 1389 | 1389 | 1380 | 8188 |
| 542 | 20240102 | 104700 | 206157257 | 1389 | 1382 | 1389 | 1381 | 2162 |
| 543 | 20240102 | 104600 | 203171427 | 1389 | 1386 | 1389 | 1382 | 1429 |
| 544 | 20240102 | 104500 | 201194100 | 1386 | 1390 | 1390 | 1386 | 644 |
| 545 | 20240102 | 104400 | 200299552 | 1390 | 1390 | 1390 | 1390 | 0 |
| 546 | 20240102 | 104300 | 200299552 | 1390 | 1390 | 1390 | 1390 | 2693 |
| 547 | 20240102 | 104200 | 196556282 | 1390 | 1385 | 1390 | 1384 | 1212 |
| 548 | 20240102 | 104100 | 194877791 | 1390 | 1389 | 1390 | 1385 | 2612 |
| 549 | 20240102 | 104000 | 191260001 | 1390 | 1392 | 1392 | 1390 | 31 |
| 550 | 20240102 | 103900 | 191216893 | 1392 | 1393 | 1393 | 1392 | 992 |
| 551 | 20240102 | 103800 | 189835999 | 1393 | 1394 | 1394 | 1393 | 697 |
| 552 | 20240102 | 103700 | 188864385 | 1394 | 1399 | 1399 | 1394 | 5992 |
| 553 | 20240102 | 103600 | 180498108 | 1401 | 1401 | 1401 | 1401 | 0 |
| 554 | 20240102 | 103500 | 180498108 | 1401 | 1402 | 1402 | 1399 | 533 |
| 555 | 20240102 | 103400 | 179752435 | 1399 | 1400 | 1400 | 1399 | 95 |
| 556 | 20240102 | 103300 | 179619509 | 1400 | 1400 | 1400 | 1400 | 1 |
| 557 | 20240102 | 103200 | 179618109 | 1404 | 1404 | 1404 | 1404 | 0 |
| 558 | 20240102 | 103100 | 179618109 | 1404 | 1401 | 1404 | 1396 | 1337 |
| 559 | 20240102 | 103000 | 177749341 | 1405 | 1405 | 1405 | 1405 | 0 |
| 560 | 20240102 | 102900 | 177749341 | 1405 | 1405 | 1406 | 1405 | 301 |
| 561 | 20240102 | 102800 | 177326435 | 1400 | 1406 | 1406 | 1400 | 1845 |
| 562 | 20240102 | 102700 | 174743424 | 1406 | 1395 | 1406 | 1395 | 1475 |
| 563 | 20240102 | 102600 | 172673441 | 1395 | 1401 | 1402 | 1395 | 1222 |
| 564 | 20240102 | 102500 | 170965212 | 1402 | 1401 | 1402 | 1401 | 1559 |
| 565 | 20240102 | 102400 | 168779594 | 1402 | 1401 | 1402 | 1401 | 4698 |
| 566 | 20240102 | 102300 | 162197206 | 1401 | 1402 | 1402 | 1400 | 4375 |
| 567 | 20240102 | 102200 | 156068299 | 1405 | 1395 | 1405 | 1395 | 3222 |
| 568 | 20240102 | 102100 | 151563491 | 1395 | 1390 | 1395 | 1386 | 3348 |
| 569 | 20240102 | 102000 | 146914896 | 1390 | 1403 | 1403 | 1390 | 5157 |
| 570 | 20240102 | 101900 | 139707644 | 1407 | 1400 | 1408 | 1400 | 2647 |
| 571 | 20240102 | 101800 | 135992444 | 1408 | 1403 | 1409 | 1403 | 8477 |
| 572 | 20240102 | 101700 | 124073267 | 1405 | 1390 | 1414 | 1387 | 33437 |
| 573 | 20240102 | 101600 | 77279374 | 1390 | 1391 | 1391 | 1390 | 1250 |
| 574 | 20240102 | 101500 | 75541624 | 1390 | 1391 | 1391 | 1390 | 4661 |
| 575 | 20240102 | 101400 | 69062372 | 1391 | 1385 | 1392 | 1385 | 9764 |
| 576 | 20240102 | 101300 | 55502511 | 1385 | 1379 | 1385 | 1378 | 4248 |
| 577 | 20240102 | 101200 | 49637589 | 1378 | 1370 | 1378 | 1361 | 5641 |
| 578 | 20240102 | 101100 | 41891629 | 1372 | 1372 | 1372 | 1372 | 1 |
| 579 | 20240102 | 101000 | 41890257 | 1373 | 1373 | 1373 | 1373 | 500 |
| 580 | 20240102 | 100900 | 41203757 | 1374 | 1371 | 1374 | 1370 | 11279 |
| 581 | 20240102 | 100800 | 25715037 | 1371 | 1367 | 1371 | 1367 | 5590 |
| 582 | 20240102 | 100700 | 18070620 | 1368 | 1368 | 1368 | 1368 | 127 |
| 583 | 20240102 | 100600 | 17896884 | 1368 | 1368 | 1368 | 1368 | 123 |
| 584 | 20240102 | 100500 | 17728620 | 1368 | 1365 | 1368 | 1359 | 324 |
| 585 | 20240102 | 100400 | 17287085 | 1368 | 1368 | 1368 | 1368 | 11 |
| 586 | 20240102 | 100300 | 17272037 | 1365 | 1364 | 1365 | 1364 | 190 |
| 587 | 20240102 | 100200 | 17012787 | 1365 | 1365 | 1365 | 1365 | 25 |
| 588 | 20240102 | 100100 | 16978662 | 1365 | 1355 | 1365 | 1355 | 1423 |
| 589 | 20240102 | 100000 | 15044699 | 1351 | 1351 | 1351 | 1350 | 11136 |