27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 185700 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 7950 |
| 3 | 20240102 | 185600 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 4 | 20240102 | 185500 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 5 | 20240102 | 185400 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 6 | 20240102 | 185300 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 7 | 20240102 | 185200 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 8 | 20240102 | 185100 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 9 | 20240102 | 185000 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 10 | 20240102 | 184900 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 11 | 20240102 | 184800 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 12 | 20240102 | 184700 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 13 | 20240102 | 184600 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 14 | 20240102 | 184500 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 15 | 20240102 | 184400 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 16 | 20240102 | 184300 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 17 | 20240102 | 184200 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 18 | 20240102 | 184100 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 19 | 20240102 | 184000 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 20 | 20240102 | 183900 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 21 | 20240102 | 183800 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 22 | 20240102 | 183700 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 23 | 20240102 | 183600 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 24 | 20240102 | 183500 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 25 | 20240102 | 183400 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 26 | 20240102 | 183300 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 27 | 20240102 | 183200 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 28 | 20240102 | 183100 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 29 | 20240102 | 183000 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 30 | 20240102 | 182900 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 31 | 20240102 | 182800 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 32 | 20240102 | 182700 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 7950 |
| 33 | 20240102 | 182600 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 34 | 20240102 | 182500 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 35 | 20240102 | 182400 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 36 | 20240102 | 182300 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 37 | 20240102 | 182200 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 38 | 20240102 | 182100 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 39 | 20240102 | 182000 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 40 | 20240102 | 181900 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 41 | 20240102 | 181800 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 42 | 20240102 | 181700 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 43 | 20240102 | 181600 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 44 | 20240102 | 181500 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 45 | 20240102 | 181400 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 46 | 20240102 | 181300 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 47 | 20240102 | 181200 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 48 | 20240102 | 181100 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 49 | 20240102 | 181000 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 50 | 20240102 | 180900 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 51 | 20240102 | 180800 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 52 | 20240102 | 180700 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 53 | 20240102 | 180600 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 54 | 20240102 | 180500 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 55 | 20240102 | 180400 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 56 | 20240102 | 180300 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 57 | 20240102 | 180200 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 58 | 20240102 | 180100 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 59 | 20240102 | 180000 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 60 | 20240102 | 175900 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 61 | 20240102 | 175800 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 62 | 20240102 | 175700 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 7950 |
| 63 | 20240102 | 175600 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 64 | 20240102 | 175500 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 65 | 20240102 | 175400 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 66 | 20240102 | 175300 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 67 | 20240102 | 175200 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 68 | 20240102 | 175100 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 69 | 20240102 | 175000 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 70 | 20240102 | 174900 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 71 | 20240102 | 174800 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 72 | 20240102 | 174700 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 73 | 20240102 | 174600 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 74 | 20240102 | 174500 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 75 | 20240102 | 174400 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 76 | 20240102 | 174300 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 77 | 20240102 | 174200 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 78 | 20240102 | 174100 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 79 | 20240102 | 174000 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 80 | 20240102 | 173900 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 81 | 20240102 | 173800 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 82 | 20240102 | 173700 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 83 | 20240102 | 173600 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 84 | 20240102 | 173500 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 85 | 20240102 | 173400 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 86 | 20240102 | 173300 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 87 | 20240102 | 173200 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 88 | 20240102 | 173100 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 89 | 20240102 | 173000 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 90 | 20240102 | 172900 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 91 | 20240102 | 172800 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 92 | 20240102 | 172700 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 7950 |
| 93 | 20240102 | 172600 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 94 | 20240102 | 172500 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 95 | 20240102 | 172400 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 96 | 20240102 | 172300 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 97 | 20240102 | 172200 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 98 | 20240102 | 172100 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 99 | 20240102 | 172000 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 100 | 20240102 | 171900 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 101 | 20240102 | 171800 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 102 | 20240102 | 171700 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 103 | 20240102 | 171600 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 104 | 20240102 | 171500 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 105 | 20240102 | 171400 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 106 | 20240102 | 171300 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 107 | 20240102 | 171200 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 108 | 20240102 | 171100 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 109 | 20240102 | 171000 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 110 | 20240102 | 170900 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 111 | 20240102 | 170800 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 112 | 20240102 | 170700 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 113 | 20240102 | 170600 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 114 | 20240102 | 170500 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 115 | 20240102 | 170400 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 116 | 20240102 | 170300 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 117 | 20240102 | 170200 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 118 | 20240102 | 170100 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 119 | 20240102 | 170000 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 120 | 20240102 | 165900 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 121 | 20240102 | 165800 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 122 | 20240102 | 165700 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 7950 |
| 123 | 20240102 | 165600 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 124 | 20240102 | 165500 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 125 | 20240102 | 165400 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 126 | 20240102 | 165300 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 127 | 20240102 | 165200 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 128 | 20240102 | 165100 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 129 | 20240102 | 165000 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 130 | 20240102 | 164900 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 131 | 20240102 | 164800 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 132 | 20240102 | 164700 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 133 | 20240102 | 164600 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 134 | 20240102 | 164500 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 135 | 20240102 | 164400 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 136 | 20240102 | 164300 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 137 | 20240102 | 164200 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 138 | 20240102 | 164100 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 139 | 20240102 | 164000 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 140 | 20240102 | 163900 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 141 | 20240102 | 163800 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 142 | 20240102 | 163700 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 143 | 20240102 | 163600 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 144 | 20240102 | 163500 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 145 | 20240102 | 163400 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 146 | 20240102 | 163300 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 147 | 20240102 | 163200 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 148 | 20240102 | 163100 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 149 | 20240102 | 163000 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 150 | 20240102 | 162900 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 151 | 20240102 | 162800 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 152 | 20240102 | 162700 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 7950 |
| 153 | 20240102 | 162600 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 154 | 20240102 | 162500 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 155 | 20240102 | 162400 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 156 | 20240102 | 162300 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 157 | 20240102 | 162200 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 158 | 20240102 | 162100 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 159 | 20240102 | 162000 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 160 | 20240102 | 161900 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 161 | 20240102 | 161800 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 162 | 20240102 | 161700 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 163 | 20240102 | 161600 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 164 | 20240102 | 161500 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 165 | 20240102 | 161400 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 166 | 20240102 | 161300 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 167 | 20240102 | 161200 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 168 | 20240102 | 161100 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 169 | 20240102 | 161000 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 170 | 20240102 | 160900 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 171 | 20240102 | 160800 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 172 | 20240102 | 160700 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 173 | 20240102 | 160600 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 174 | 20240102 | 160500 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 175 | 20240102 | 160400 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 176 | 20240102 | 160300 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 177 | 20240102 | 160200 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 178 | 20240102 | 160100 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 179 | 20240102 | 160000 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 180 | 20240102 | 155900 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 181 | 20240102 | 155800 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 182 | 20240102 | 155700 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 7950 |
| 183 | 20240102 | 155600 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 184 | 20240102 | 155500 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 185 | 20240102 | 155400 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 186 | 20240102 | 155300 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 187 | 20240102 | 155200 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 188 | 20240102 | 155100 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 189 | 20240102 | 155000 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 190 | 20240102 | 154900 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 191 | 20240102 | 154800 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 192 | 20240102 | 154700 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 193 | 20240102 | 154600 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 194 | 20240102 | 154500 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 195 | 20240102 | 154400 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 196 | 20240102 | 154300 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 197 | 20240102 | 154200 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 198 | 20240102 | 154100 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 199 | 20240102 | 154000 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 200 | 20240102 | 153900 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 201 | 20240102 | 153800 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 202 | 20240102 | 153700 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 203 | 20240102 | 153600 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 204 | 20240102 | 153500 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 205 | 20240102 | 153400 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 206 | 20240102 | 153300 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 207 | 20240102 | 153200 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 208 | 20240102 | 153100 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 0 |
| 209 | 20240102 | 153000 | 3469787205 | 1548 | 1548 | 1548 | 1548 | 7950 |
| 210 | 20240102 | 152900 | 3457480605 | 1549 | 1549 | 1549 | 1549 | 0 |
| 211 | 20240102 | 152800 | 3457480605 | 1549 | 1549 | 1549 | 1549 | 0 |
| 212 | 20240102 | 152700 | 3457480605 | 1549 | 1549 | 1549 | 1549 | 0 |
| 213 | 20240102 | 152600 | 3457480605 | 1549 | 1549 | 1549 | 1549 | 0 |
| 214 | 20240102 | 152500 | 3457480605 | 1549 | 1549 | 1549 | 1549 | 0 |
| 215 | 20240102 | 152400 | 3457480605 | 1549 | 1549 | 1549 | 1549 | 0 |
| 216 | 20240102 | 152300 | 3457480605 | 1549 | 1549 | 1549 | 1549 | 0 |
| 217 | 20240102 | 152200 | 3457480605 | 1549 | 1549 | 1549 | 1549 | 0 |
| 218 | 20240102 | 152100 | 3457480605 | 1549 | 1549 | 1549 | 1549 | 0 |
| 219 | 20240102 | 152000 | 3457480605 | 1549 | 1549 | 1549 | 1549 | 0 |
| 220 | 20240102 | 151900 | 3457480605 | 1549 | 1545 | 1549 | 1544 | 7259 |
| 221 | 20240102 | 151800 | 3446263599 | 1545 | 1546 | 1546 | 1545 | 1296 |
| 222 | 20240102 | 151700 | 3444261027 | 1549 | 1549 | 1549 | 1549 | 447 |
| 223 | 20240102 | 151600 | 3443568624 | 1549 | 1549 | 1550 | 1549 | 502 |
| 224 | 20240102 | 151500 | 3442791024 | 1550 | 1546 | 1550 | 1545 | 1871 |
| 225 | 20240102 | 151400 | 3439892215 | 1551 | 1550 | 1551 | 1550 | 1180 |
| 226 | 20240102 | 151300 | 3438062038 | 1545 | 1545 | 1545 | 1545 | 0 |
| 227 | 20240102 | 151200 | 3438062038 | 1545 | 1550 | 1550 | 1545 | 970 |
| 228 | 20240102 | 151100 | 3436559203 | 1551 | 1549 | 1551 | 1544 | 1727 |
| 229 | 20240102 | 151000 | 3433885016 | 1544 | 1540 | 1550 | 1540 | 616 |
| 230 | 20240102 | 150900 | 3432936286 | 1542 | 1542 | 1552 | 1539 | 3287 |
| 231 | 20240102 | 150800 | 3427844504 | 1541 | 1539 | 1544 | 1539 | 298 |
| 232 | 20240102 | 150700 | 3427385857 | 1550 | 1539 | 1550 | 1539 | 371 |
| 233 | 20240102 | 150600 | 3426811365 | 1544 | 1537 | 1544 | 1537 | 2183 |
| 234 | 20240102 | 150500 | 3423446495 | 1540 | 1542 | 1542 | 1537 | 1462 |
| 235 | 20240102 | 150400 | 3421195700 | 1542 | 1542 | 1542 | 1542 | 1 |
| 236 | 20240102 | 150300 | 3421194158 | 1544 | 1544 | 1544 | 1544 | 995 |
| 237 | 20240102 | 150200 | 3419657878 | 1542 | 1545 | 1545 | 1542 | 7811 |
| 238 | 20240102 | 150100 | 3407598675 | 1545 | 1545 | 1545 | 1545 | 1 |
| 239 | 20240102 | 150000 | 3407597130 | 1551 | 1546 | 1551 | 1545 | 586 |
| 240 | 20240102 | 145900 | 3406691672 | 1546 | 1546 | 1547 | 1546 | 737 |
| 241 | 20240102 | 145800 | 3405552260 | 1546 | 1548 | 1550 | 1546 | 5815 |
| 242 | 20240102 | 145700 | 3396558409 | 1547 | 1547 | 1547 | 1547 | 0 |
| 243 | 20240102 | 145600 | 3396558409 | 1547 | 1548 | 1551 | 1547 | 865 |
| 244 | 20240102 | 145500 | 3395219962 | 1547 | 1548 | 1548 | 1547 | 1855 |
| 245 | 20240102 | 145400 | 3392348514 | 1548 | 1551 | 1551 | 1548 | 4187 |
| 246 | 20240102 | 145300 | 3385858865 | 1553 | 1553 | 1553 | 1552 | 76 |
| 247 | 20240102 | 145200 | 3385740838 | 1555 | 1555 | 1555 | 1555 | 300 |
| 248 | 20240102 | 145100 | 3385274338 | 1555 | 1555 | 1555 | 1555 | 0 |
| 249 | 20240102 | 145000 | 3385274338 | 1555 | 1550 | 1556 | 1548 | 1066 |
| 250 | 20240102 | 144900 | 3383623881 | 1556 | 1550 | 1556 | 1550 | 644 |
| 251 | 20240102 | 144800 | 3382625675 | 1556 | 1556 | 1556 | 1556 | 6 |
| 252 | 20240102 | 144700 | 3382616339 | 1556 | 1556 | 1556 | 1556 | 328 |
| 253 | 20240102 | 144600 | 3382105971 | 1556 | 1550 | 1558 | 1550 | 85 |
| 254 | 20240102 | 144500 | 3381973715 | 1554 | 1557 | 1558 | 1554 | 122 |
| 255 | 20240102 | 144400 | 3381783836 | 1554 | 1548 | 1554 | 1547 | 974 |
| 256 | 20240102 | 144300 | 3380276273 | 1549 | 1549 | 1549 | 1549 | 0 |
| 257 | 20240102 | 144200 | 3380276273 | 1549 | 1549 | 1549 | 1549 | 22 |
| 258 | 20240102 | 144100 | 3380242195 | 1548 | 1548 | 1548 | 1548 | 89 |
| 259 | 20240102 | 144000 | 3380104423 | 1560 | 1559 | 1560 | 1545 | 2352 |
| 260 | 20240102 | 143900 | 3376462381 | 1559 | 1555 | 1559 | 1555 | 287 |
| 261 | 20240102 | 143800 | 3376016043 | 1545 | 1545 | 1545 | 1545 | 499 |
| 262 | 20240102 | 143700 | 3375245088 | 1545 | 1555 | 1555 | 1545 | 571 |
| 263 | 20240102 | 143600 | 3374357283 | 1555 | 1555 | 1555 | 1555 | 30 |
| 264 | 20240102 | 143500 | 3374310633 | 1555 | 1554 | 1555 | 1554 | 1400 |
| 265 | 20240102 | 143400 | 3372133978 | 1554 | 1552 | 1555 | 1540 | 2107 |
| 266 | 20240102 | 143300 | 3368868402 | 1555 | 1556 | 1556 | 1555 | 851 |
| 267 | 20240102 | 143200 | 3367545096 | 1551 | 1547 | 1551 | 1547 | 12 |
| 268 | 20240102 | 143100 | 3367526492 | 1547 | 1547 | 1547 | 1547 | 148 |
| 269 | 20240102 | 143000 | 3367297536 | 1547 | 1542 | 1547 | 1542 | 4504 |
| 270 | 20240102 | 142900 | 3360337378 | 1543 | 1544 | 1544 | 1543 | 494 |
| 271 | 20240102 | 142800 | 3359574943 | 1544 | 1546 | 1546 | 1544 | 1197 |
| 272 | 20240102 | 142700 | 3357725080 | 1551 | 1551 | 1551 | 1551 | 0 |
| 273 | 20240102 | 142600 | 3357725080 | 1551 | 1560 | 1560 | 1544 | 14016 |
| 274 | 20240102 | 142500 | 3335936747 | 1560 | 1562 | 1562 | 1560 | 1075 |
| 275 | 20240102 | 142400 | 3334259571 | 1562 | 1563 | 1563 | 1562 | 528 |
| 276 | 20240102 | 142300 | 3333434803 | 1563 | 1558 | 1563 | 1558 | 2062 |
| 277 | 20240102 | 142200 | 3330219012 | 1558 | 1554 | 1559 | 1551 | 2483 |
| 278 | 20240102 | 142100 | 3326358330 | 1552 | 1553 | 1553 | 1552 | 53 |
| 279 | 20240102 | 142000 | 3326276068 | 1552 | 1552 | 1552 | 1552 | 1056 |
| 280 | 20240102 | 141900 | 3324637156 | 1552 | 1555 | 1559 | 1552 | 1776 |
| 281 | 20240102 | 141800 | 3321878460 | 1554 | 1554 | 1560 | 1554 | 255 |
| 282 | 20240102 | 141700 | 3321482130 | 1554 | 1562 | 1562 | 1554 | 1742 |
| 283 | 20240102 | 141600 | 3318764671 | 1562 | 1562 | 1562 | 1561 | 2786 |
| 284 | 20240102 | 141500 | 3314415033 | 1562 | 1570 | 1573 | 1562 | 4872 |
| 285 | 20240102 | 141400 | 3306775752 | 1570 | 1568 | 1570 | 1568 | 1725 |
| 286 | 20240102 | 141300 | 3304070613 | 1568 | 1569 | 1569 | 1562 | 514 |
| 287 | 20240102 | 141200 | 3303265764 | 1562 | 1569 | 1570 | 1561 | 286 |
| 288 | 20240102 | 141100 | 3302817526 | 1561 | 1561 | 1569 | 1560 | 968 |
| 289 | 20240102 | 141000 | 3301305180 | 1567 | 1570 | 1575 | 1567 | 5441 |
| 290 | 20240102 | 140900 | 3292749495 | 1570 | 1565 | 1575 | 1565 | 7965 |
| 291 | 20240102 | 140800 | 3280234910 | 1565 | 1561 | 1565 | 1561 | 3318 |
| 292 | 20240102 | 140700 | 3275049593 | 1561 | 1562 | 1562 | 1553 | 1425 |
| 293 | 20240102 | 140600 | 3272834557 | 1563 | 1562 | 1563 | 1551 | 9463 |
| 294 | 20240102 | 140500 | 3258133128 | 1558 | 1558 | 1558 | 1558 | 602 |
| 295 | 20240102 | 140400 | 3257195212 | 1548 | 1565 | 1565 | 1546 | 4891 |
| 296 | 20240102 | 140300 | 3249601194 | 1565 | 1561 | 1568 | 1560 | 3632 |
| 297 | 20240102 | 140200 | 3243907338 | 1568 | 1561 | 1568 | 1561 | 1171 |
| 298 | 20240102 | 140100 | 3242078589 | 1568 | 1569 | 1569 | 1561 | 2953 |
| 299 | 20240102 | 140000 | 3237465263 | 1569 | 1570 | 1571 | 1569 | 1184 |
| 300 | 20240102 | 135900 | 3235605474 | 1571 | 1573 | 1573 | 1569 | 5991 |
| 301 | 20240102 | 135800 | 3226183731 | 1574 | 1557 | 1574 | 1549 | 17414 |
| 302 | 20240102 | 135700 | 3198988366 | 1558 | 1558 | 1558 | 1558 | 347 |
| 303 | 20240102 | 135600 | 3198447740 | 1548 | 1555 | 1555 | 1548 | 1446 |
| 304 | 20240102 | 135500 | 3196200529 | 1555 | 1560 | 1562 | 1555 | 2066 |
| 305 | 20240102 | 135400 | 3192978199 | 1555 | 1550 | 1562 | 1550 | 4649 |
| 306 | 20240102 | 135300 | 3185744653 | 1552 | 1542 | 1553 | 1542 | 4961 |
| 307 | 20240102 | 135200 | 3178052249 | 1537 | 1537 | 1537 | 1537 | 168 |
| 308 | 20240102 | 135100 | 3177794033 | 1536 | 1537 | 1537 | 1536 | 1010 |
| 309 | 20240102 | 135000 | 3176241879 | 1537 | 1537 | 1537 | 1537 | 4 |
| 310 | 20240102 | 134900 | 3176235731 | 1537 | 1537 | 1537 | 1537 | 100 |
| 311 | 20240102 | 134800 | 3176082031 | 1537 | 1536 | 1537 | 1536 | 927 |
| 312 | 20240102 | 134700 | 3174657691 | 1536 | 1536 | 1536 | 1536 | 189 |
| 313 | 20240102 | 134600 | 3174367387 | 1535 | 1542 | 1542 | 1535 | 5417 |
| 314 | 20240102 | 134500 | 3166030911 | 1542 | 1546 | 1546 | 1542 | 59 |
| 315 | 20240102 | 134400 | 3165939818 | 1555 | 1555 | 1555 | 1552 | 205 |
| 316 | 20240102 | 134300 | 3165621488 | 1555 | 1557 | 1559 | 1555 | 4100 |
| 317 | 20240102 | 134200 | 3159240475 | 1559 | 1552 | 1559 | 1552 | 4551 |
| 318 | 20240102 | 134100 | 3152162796 | 1553 | 1552 | 1553 | 1552 | 6801 |
| 319 | 20240102 | 134000 | 3141607643 | 1550 | 1543 | 1550 | 1543 | 4128 |
| 320 | 20240102 | 133900 | 3135222223 | 1535 | 1538 | 1538 | 1535 | 2453 |
| 321 | 20240102 | 133800 | 3131455392 | 1541 | 1541 | 1541 | 1541 | 401 |
| 322 | 20240102 | 133700 | 3130837451 | 1528 | 1544 | 1549 | 1527 | 4267 |
| 323 | 20240102 | 133600 | 3124298400 | 1530 | 1550 | 1550 | 1530 | 4005 |
| 324 | 20240102 | 133500 | 3118144482 | 1554 | 1554 | 1554 | 1549 | 4471 |
| 325 | 20240102 | 133400 | 3111199090 | 1554 | 1552 | 1554 | 1552 | 1800 |
| 326 | 20240102 | 133300 | 3108403570 | 1552 | 1539 | 1554 | 1539 | 1357 |
| 327 | 20240102 | 133200 | 3106298011 | 1547 | 1541 | 1547 | 1540 | 904 |
| 328 | 20240102 | 133100 | 3104905530 | 1553 | 1552 | 1553 | 1552 | 3800 |
| 329 | 20240102 | 133000 | 3099004393 | 1553 | 1540 | 1553 | 1540 | 1819 |
| 330 | 20240102 | 132900 | 3096183171 | 1551 | 1551 | 1555 | 1536 | 6266 |
| 331 | 20240102 | 132800 | 3086454410 | 1556 | 1552 | 1556 | 1531 | 10793 |
| 332 | 20240102 | 132700 | 3069695875 | 1552 | 1534 | 1552 | 1534 | 10543 |
| 333 | 20240102 | 132600 | 3053448532 | 1534 | 1529 | 1534 | 1529 | 3539 |
| 334 | 20240102 | 132500 | 3048036004 | 1529 | 1529 | 1529 | 1529 | 1945 |
| 335 | 20240102 | 132400 | 3045062099 | 1535 | 1534 | 1535 | 1529 | 4624 |
| 336 | 20240102 | 132300 | 3037968040 | 1535 | 1533 | 1536 | 1532 | 320 |
| 337 | 20240102 | 132200 | 3037476896 | 1532 | 1529 | 1532 | 1529 | 2249 |
| 338 | 20240102 | 132100 | 3034035394 | 1529 | 1529 | 1529 | 1529 | 221 |
| 339 | 20240102 | 132000 | 3033697485 | 1530 | 1530 | 1530 | 1530 | 382 |
| 340 | 20240102 | 131900 | 3033113025 | 1530 | 1531 | 1531 | 1530 | 392 |
| 341 | 20240102 | 131800 | 3032513264 | 1524 | 1526 | 1530 | 1524 | 4035 |
| 342 | 20240102 | 131700 | 3026356244 | 1526 | 1529 | 1529 | 1526 | 1743 |
| 343 | 20240102 | 131600 | 3023696423 | 1529 | 1527 | 1529 | 1526 | 579 |
| 344 | 20240102 | 131500 | 3022812286 | 1529 | 1531 | 1531 | 1529 | 1592 |
| 345 | 20240102 | 131400 | 3020377860 | 1533 | 1534 | 1535 | 1533 | 1221 |
| 346 | 20240102 | 131300 | 3018506032 | 1533 | 1521 | 1533 | 1521 | 5338 |
| 347 | 20240102 | 131200 | 3010358958 | 1521 | 1519 | 1521 | 1519 | 435 |
| 348 | 20240102 | 131100 | 3009697969 | 1519 | 1519 | 1519 | 1519 | 86 |
| 349 | 20240102 | 131000 | 3009567335 | 1519 | 1518 | 1519 | 1518 | 559 |
| 350 | 20240102 | 130900 | 3008718514 | 1518 | 1518 | 1518 | 1518 | 10 |
| 351 | 20240102 | 130800 | 3008703334 | 1519 | 1519 | 1519 | 1518 | 21 |
| 352 | 20240102 | 130700 | 3008671454 | 1518 | 1518 | 1520 | 1518 | 661 |
| 353 | 20240102 | 130600 | 3007667497 | 1516 | 1516 | 1516 | 1516 | 0 |
| 354 | 20240102 | 130500 | 3007667497 | 1516 | 1516 | 1516 | 1516 | 2 |
| 355 | 20240102 | 130400 | 3007664465 | 1516 | 1516 | 1516 | 1516 | 349 |
| 356 | 20240102 | 130300 | 3007135381 | 1516 | 1517 | 1517 | 1516 | 474 |
| 357 | 20240102 | 130200 | 3006416451 | 1517 | 1517 | 1517 | 1515 | 803 |
| 358 | 20240102 | 130100 | 3005198439 | 1517 | 1517 | 1517 | 1517 | 1837 |
| 359 | 20240102 | 130000 | 3002411710 | 1517 | 1515 | 1518 | 1515 | 1032 |
| 360 | 20240102 | 125900 | 3000846177 | 1517 | 1517 | 1517 | 1517 | 1693 |
| 361 | 20240102 | 125800 | 2998277896 | 1517 | 1517 | 1517 | 1517 | 0 |
| 362 | 20240102 | 125700 | 2998277896 | 1517 | 1518 | 1518 | 1517 | 920 |
| 363 | 20240102 | 125600 | 2996881796 | 1518 | 1517 | 1518 | 1517 | 2150 |
| 364 | 20240102 | 125500 | 2993618304 | 1515 | 1515 | 1515 | 1515 | 2380 |
| 365 | 20240102 | 125400 | 2990012604 | 1515 | 1514 | 1515 | 1514 | 1449 |
| 366 | 20240102 | 125300 | 2987817434 | 1513 | 1513 | 1513 | 1513 | 1649 |
| 367 | 20240102 | 125200 | 2985322497 | 1513 | 1514 | 1514 | 1513 | 885 |
| 368 | 20240102 | 125100 | 2983982908 | 1514 | 1514 | 1514 | 1514 | 500 |
| 369 | 20240102 | 125000 | 2983225908 | 1514 | 1515 | 1515 | 1514 | 738 |
| 370 | 20240102 | 124900 | 2982108510 | 1517 | 1515 | 1517 | 1515 | 470 |
| 371 | 20240102 | 124800 | 2981396235 | 1515 | 1513 | 1515 | 1513 | 173 |
| 372 | 20240102 | 124700 | 2981134410 | 1513 | 1509 | 1518 | 1509 | 2732 |
| 373 | 20240102 | 124600 | 2976997721 | 1508 | 1504 | 1508 | 1504 | 231 |
| 374 | 20240102 | 124500 | 2976649381 | 1503 | 1503 | 1503 | 1503 | 3 |
| 375 | 20240102 | 124400 | 2976644872 | 1503 | 1504 | 1504 | 1503 | 854 |
| 376 | 20240102 | 124300 | 2975361309 | 1503 | 1505 | 1505 | 1503 | 1664 |
| 377 | 20240102 | 124200 | 2972858529 | 1503 | 1510 | 1510 | 1503 | 112 |
| 378 | 20240102 | 124100 | 2972689727 | 1511 | 1511 | 1511 | 1511 | 0 |
| 379 | 20240102 | 124000 | 2972689727 | 1511 | 1511 | 1511 | 1511 | 1 |
| 380 | 20240102 | 123900 | 2972688216 | 1511 | 1504 | 1511 | 1504 | 580 |
| 381 | 20240102 | 123800 | 2971815742 | 1505 | 1506 | 1506 | 1502 | 7512 |
| 382 | 20240102 | 123700 | 2960510567 | 1506 | 1506 | 1506 | 1506 | 422 |
| 383 | 20240102 | 123600 | 2959875035 | 1502 | 1505 | 1505 | 1502 | 20 |
| 384 | 20240102 | 123500 | 2959844965 | 1507 | 1502 | 1507 | 1502 | 635 |
| 385 | 20240102 | 123400 | 2958888695 | 1510 | 1510 | 1510 | 1510 | 200 |
| 386 | 20240102 | 123300 | 2958586695 | 1502 | 1512 | 1512 | 1501 | 3794 |
| 387 | 20240102 | 123200 | 2952879711 | 1512 | 1513 | 1513 | 1512 | 336 |
| 388 | 20240102 | 123100 | 2952371657 | 1509 | 1513 | 1513 | 1509 | 8452 |
| 389 | 20240102 | 123000 | 2939609760 | 1517 | 1513 | 1517 | 1513 | 202 |
| 390 | 20240102 | 122900 | 2939304130 | 1517 | 1516 | 1517 | 1516 | 509 |
| 391 | 20240102 | 122800 | 2938532484 | 1516 | 1512 | 1516 | 1512 | 98 |
| 392 | 20240102 | 122700 | 2938384271 | 1512 | 1512 | 1512 | 1512 | 6 |
| 393 | 20240102 | 122600 | 2938375199 | 1515 | 1516 | 1516 | 1515 | 1481 |
| 394 | 20240102 | 122500 | 2936131474 | 1515 | 1515 | 1515 | 1515 | 533 |
| 395 | 20240102 | 122400 | 2935323979 | 1515 | 1512 | 1515 | 1512 | 4 |
| 396 | 20240102 | 122300 | 2935317928 | 1511 | 1511 | 1516 | 1511 | 751 |
| 397 | 20240102 | 122200 | 2934182884 | 1511 | 1511 | 1511 | 1511 | 2713 |
| 398 | 20240102 | 122100 | 2930083541 | 1514 | 1512 | 1514 | 1511 | 1404 |
| 399 | 20240102 | 122000 | 2927962004 | 1511 | 1512 | 1512 | 1511 | 1335 |
| 400 | 20240102 | 121900 | 2925943783 | 1512 | 1514 | 1514 | 1512 | 627 |
| 401 | 20240102 | 121800 | 2924995187 | 1514 | 1514 | 1514 | 1514 | 469 |
| 402 | 20240102 | 121700 | 2924285121 | 1514 | 1514 | 1514 | 1514 | 20 |
| 403 | 20240102 | 121600 | 2924254841 | 1515 | 1515 | 1515 | 1515 | 262 |
| 404 | 20240102 | 121500 | 2923857911 | 1511 | 1515 | 1516 | 1511 | 4887 |
| 405 | 20240102 | 121400 | 2916454210 | 1511 | 1512 | 1512 | 1511 | 32 |
| 406 | 20240102 | 121300 | 2916405848 | 1515 | 1514 | 1515 | 1514 | 2493 |
| 407 | 20240102 | 121200 | 2912629764 | 1515 | 1514 | 1515 | 1514 | 669 |
| 408 | 20240102 | 121100 | 2911616859 | 1515 | 1515 | 1515 | 1515 | 165 |
| 409 | 20240102 | 121000 | 2911366884 | 1515 | 1511 | 1515 | 1510 | 2442 |
| 410 | 20240102 | 120900 | 2907678452 | 1515 | 1515 | 1515 | 1515 | 46 |
| 411 | 20240102 | 120800 | 2907608762 | 1515 | 1515 | 1515 | 1511 | 5841 |
| 412 | 20240102 | 120700 | 2898770601 | 1515 | 1517 | 1517 | 1515 | 2293 |
| 413 | 20240102 | 120600 | 2895295906 | 1519 | 1517 | 1519 | 1517 | 31 |
| 414 | 20240102 | 120500 | 2895248877 | 1517 | 1515 | 1517 | 1515 | 348 |
| 415 | 20240102 | 120400 | 2894721655 | 1514 | 1514 | 1521 | 1514 | 65 |
| 416 | 20240102 | 120300 | 2894623238 | 1517 | 1514 | 1517 | 1514 | 2163 |
| 417 | 20240102 | 120200 | 2891345262 | 1515 | 1520 | 1520 | 1515 | 629 |
| 418 | 20240102 | 120100 | 2890390913 | 1523 | 1515 | 1523 | 1512 | 3977 |
| 419 | 20240102 | 120000 | 2884350687 | 1516 | 1517 | 1517 | 1514 | 1749 |
| 420 | 20240102 | 115900 | 2881697478 | 1517 | 1517 | 1517 | 1513 | 3607 |
| 421 | 20240102 | 115800 | 2876231259 | 1516 | 1515 | 1516 | 1512 | 710 |
| 422 | 20240102 | 115700 | 2875157685 | 1515 | 1518 | 1518 | 1515 | 49 |
| 423 | 20240102 | 115600 | 2875083368 | 1520 | 1520 | 1520 | 1520 | 514 |
| 424 | 20240102 | 115500 | 2874302088 | 1519 | 1511 | 1519 | 1510 | 4670 |
| 425 | 20240102 | 115400 | 2867229958 | 1517 | 1514 | 1517 | 1511 | 353 |
| 426 | 20240102 | 115300 | 2866695405 | 1514 | 1512 | 1514 | 1510 | 1891 |
| 427 | 20240102 | 115200 | 2863833959 | 1512 | 1510 | 1514 | 1508 | 5046 |
| 428 | 20240102 | 115100 | 2856213971 | 1510 | 1513 | 1517 | 1509 | 3050 |
| 429 | 20240102 | 115000 | 2851595958 | 1513 | 1513 | 1516 | 1508 | 6890 |
| 430 | 20240102 | 114900 | 2841188496 | 1514 | 1495 | 1514 | 1495 | 5606 |
| 431 | 20240102 | 114800 | 2832752934 | 1499 | 1496 | 1500 | 1490 | 11467 |
| 432 | 20240102 | 114700 | 2815631836 | 1496 | 1504 | 1504 | 1496 | 4521 |
| 433 | 20240102 | 114600 | 2808854555 | 1504 | 1501 | 1505 | 1499 | 5484 |
| 434 | 20240102 | 114500 | 2800614581 | 1500 | 1505 | 1505 | 1500 | 39 |
| 435 | 20240102 | 114400 | 2800555927 | 1505 | 1491 | 1505 | 1491 | 1678 |
| 436 | 20240102 | 114300 | 2798044234 | 1491 | 1496 | 1496 | 1491 | 11508 |
| 437 | 20240102 | 114200 | 2780881031 | 1496 | 1500 | 1501 | 1496 | 7585 |
| 438 | 20240102 | 114100 | 2769520604 | 1501 | 1510 | 1514 | 1501 | 10237 |
| 439 | 20240102 | 114000 | 2754104015 | 1509 | 1506 | 1518 | 1505 | 8214 |
| 440 | 20240102 | 113900 | 2741695388 | 1508 | 1499 | 1508 | 1490 | 24914 |
| 441 | 20240102 | 113800 | 2704355713 | 1499 | 1514 | 1515 | 1499 | 25189 |
| 442 | 20240102 | 113700 | 2666367173 | 1514 | 1524 | 1524 | 1514 | 8389 |
| 443 | 20240102 | 113600 | 2653646757 | 1524 | 1524 | 1529 | 1518 | 17062 |
| 444 | 20240102 | 113500 | 2627710730 | 1524 | 1533 | 1533 | 1519 | 17735 |
| 445 | 20240102 | 113400 | 2600707516 | 1533 | 1544 | 1544 | 1530 | 25974 |
| 446 | 20240102 | 113300 | 2560794446 | 1544 | 1550 | 1558 | 1540 | 41278 |
| 447 | 20240102 | 113200 | 2496921781 | 1551 | 1562 | 1565 | 1550 | 32836 |
| 448 | 20240102 | 113100 | 2445773403 | 1561 | 1562 | 1580 | 1560 | 40742 |
| 449 | 20240102 | 113000 | 2382102307 | 1568 | 1585 | 1586 | 1551 | 54548 |
| 450 | 20240102 | 112900 | 2296554750 | 1586 | 1586 | 1596 | 1585 | 35089 |
| 451 | 20240102 | 112800 | 2240731769 | 1590 | 1582 | 1590 | 1579 | 28803 |
| 452 | 20240102 | 112700 | 2195087162 | 1582 | 1588 | 1590 | 1579 | 13028 |
| 453 | 20240102 | 112600 | 2174468494 | 1581 | 1575 | 1601 | 1574 | 58084 |
| 454 | 20240102 | 112500 | 2082568684 | 1574 | 1605 | 1618 | 1573 | 48004 |
| 455 | 20240102 | 112400 | 2005895261 | 1604 | 1624 | 1625 | 1604 | 62943 |
| 456 | 20240102 | 112300 | 1904112625 | 1624 | 1602 | 1641 | 1600 | 131109 |
| 457 | 20240102 | 112200 | 1692503902 | 1608 | 1620 | 1653 | 1588 | 315390 |
| 458 | 20240102 | 112100 | 1179163250 | 1568 | 1568 | 1568 | 1568 | 0 |
| 459 | 20240102 | 112000 | 1179163250 | 1568 | 1532 | 1568 | 1532 | 38510 |
| 460 | 20240102 | 111900 | 1119257004 | 1532 | 1497 | 1546 | 1497 | 50162 |
| 461 | 20240102 | 111800 | 1042504993 | 1497 | 1489 | 1499 | 1489 | 4568 |
| 462 | 20240102 | 111700 | 1035695558 | 1490 | 1490 | 1490 | 1482 | 413 |
| 463 | 20240102 | 111600 | 1035083049 | 1490 | 1495 | 1495 | 1481 | 22487 |
| 464 | 20240102 | 111500 | 1001622108 | 1495 | 1495 | 1498 | 1495 | 10052 |
| 465 | 20240102 | 111400 | 986584292 | 1501 | 1498 | 1505 | 1491 | 5805 |
| 466 | 20240102 | 111300 | 977898460 | 1506 | 1516 | 1516 | 1486 | 55691 |
| 467 | 20240102 | 111200 | 894004618 | 1516 | 1514 | 1548 | 1507 | 40093 |
| 468 | 20240102 | 111100 | 832901716 | 1507 | 1517 | 1536 | 1497 | 97001 |
| 469 | 20240102 | 111000 | 685828773 | 1517 | 1456 | 1520 | 1455 | 43189 |
| 470 | 20240102 | 110900 | 621393074 | 1446 | 1450 | 1457 | 1445 | 3039 |
| 471 | 20240102 | 110800 | 616987983 | 1457 | 1459 | 1459 | 1457 | 170 |
| 472 | 20240102 | 110700 | 616740286 | 1459 | 1458 | 1464 | 1446 | 9925 |
| 473 | 20240102 | 110600 | 602286527 | 1458 | 1451 | 1473 | 1451 | 7810 |
| 474 | 20240102 | 110500 | 590871828 | 1445 | 1448 | 1452 | 1442 | 4768 |
| 475 | 20240102 | 110400 | 583974158 | 1447 | 1457 | 1470 | 1439 | 24925 |
| 476 | 20240102 | 110300 | 547765640 | 1456 | 1478 | 1478 | 1456 | 7040 |
| 477 | 20240102 | 110200 | 537490549 | 1480 | 1471 | 1482 | 1462 | 8995 |
| 478 | 20240102 | 110100 | 524261064 | 1471 | 1458 | 1473 | 1458 | 7377 |
| 479 | 20240102 | 110000 | 513488443 | 1458 | 1459 | 1475 | 1454 | 8619 |
| 480 | 20240102 | 105900 | 500886627 | 1459 | 1475 | 1475 | 1452 | 13041 |
| 481 | 20240102 | 105800 | 481838820 | 1475 | 1474 | 1487 | 1461 | 15790 |
| 482 | 20240102 | 105700 | 458598854 | 1460 | 1495 | 1502 | 1460 | 20722 |
| 483 | 20240102 | 105600 | 427932933 | 1495 | 1496 | 1521 | 1492 | 33865 |
| 484 | 20240102 | 105500 | 376910323 | 1486 | 1482 | 1514 | 1479 | 35267 |
| 485 | 20240102 | 105400 | 324007208 | 1482 | 1491 | 1491 | 1481 | 12108 |
| 486 | 20240102 | 105300 | 306014064 | 1491 | 1496 | 1517 | 1482 | 44785 |
| 487 | 20240102 | 105200 | 238999264 | 1495 | 1434 | 1505 | 1434 | 37811 |
| 488 | 20240102 | 105100 | 183149273 | 1429 | 1429 | 1429 | 1429 | 10 |
| 489 | 20240102 | 105000 | 183134983 | 1428 | 1429 | 1429 | 1428 | 107 |
| 490 | 20240102 | 104900 | 182982087 | 1428 | 1429 | 1429 | 1428 | 803 |
| 491 | 20240102 | 104800 | 181834884 | 1429 | 1429 | 1429 | 1429 | 0 |
| 492 | 20240102 | 104700 | 181834884 | 1429 | 1429 | 1429 | 1429 | 0 |
| 493 | 20240102 | 104600 | 181834884 | 1429 | 1429 | 1429 | 1429 | 17 |
| 494 | 20240102 | 104500 | 181810591 | 1427 | 1428 | 1428 | 1427 | 280 |
| 495 | 20240102 | 104400 | 181410931 | 1427 | 1429 | 1429 | 1427 | 1367 |
| 496 | 20240102 | 104300 | 179458730 | 1436 | 1454 | 1454 | 1426 | 5357 |
| 497 | 20240102 | 104200 | 171753964 | 1456 | 1456 | 1459 | 1456 | 3953 |
| 498 | 20240102 | 104100 | 165994920 | 1456 | 1437 | 1474 | 1437 | 7696 |
| 499 | 20240102 | 104000 | 154870747 | 1440 | 1440 | 1440 | 1440 | 4 |
| 500 | 20240102 | 103900 | 154864987 | 1440 | 1440 | 1440 | 1440 | 100 |
| 501 | 20240102 | 103800 | 154720987 | 1442 | 1435 | 1442 | 1435 | 705 |
| 502 | 20240102 | 103700 | 153705522 | 1435 | 1435 | 1435 | 1431 | 65 |
| 503 | 20240102 | 103600 | 153612431 | 1435 | 1435 | 1435 | 1435 | 0 |
| 504 | 20240102 | 103500 | 153612431 | 1435 | 1428 | 1435 | 1426 | 1188 |
| 505 | 20240102 | 103400 | 151913767 | 1425 | 1425 | 1429 | 1419 | 4426 |
| 506 | 20240102 | 103300 | 145626357 | 1421 | 1436 | 1436 | 1421 | 3571 |
| 507 | 20240102 | 103200 | 140545434 | 1424 | 1446 | 1446 | 1416 | 5775 |
| 508 | 20240102 | 103100 | 132303983 | 1449 | 1450 | 1468 | 1445 | 17611 |
| 509 | 20240102 | 103000 | 106699037 | 1450 | 1417 | 1450 | 1417 | 7225 |
| 510 | 20240102 | 102900 | 96384210 | 1417 | 1418 | 1418 | 1417 | 1702 |
| 511 | 20240102 | 102800 | 93972350 | 1417 | 1417 | 1417 | 1417 | 10 |
| 512 | 20240102 | 102700 | 93958180 | 1419 | 1419 | 1419 | 1419 | 2 |
| 513 | 20240102 | 102600 | 93955342 | 1419 | 1418 | 1419 | 1418 | 608 |
| 514 | 20240102 | 102500 | 93093165 | 1415 | 1415 | 1415 | 1415 | 79 |
| 515 | 20240102 | 102400 | 92981380 | 1419 | 1416 | 1419 | 1416 | 272 |
| 516 | 20240102 | 102300 | 92595727 | 1414 | 1413 | 1414 | 1408 | 3971 |
| 517 | 20240102 | 102200 | 87000061 | 1413 | 1417 | 1417 | 1413 | 4025 |
| 518 | 20240102 | 102100 | 81298314 | 1418 | 1422 | 1423 | 1418 | 145 |
| 519 | 20240102 | 102000 | 81092064 | 1420 | 1422 | 1422 | 1420 | 37 |
| 520 | 20240102 | 101900 | 81039516 | 1422 | 1417 | 1422 | 1417 | 400 |
| 521 | 20240102 | 101800 | 80471984 | 1417 | 1418 | 1418 | 1417 | 4851 |
| 522 | 20240102 | 101700 | 73598116 | 1417 | 1417 | 1417 | 1417 | 11 |
| 523 | 20240102 | 101600 | 73582529 | 1417 | 1417 | 1417 | 1417 | 139 |
| 524 | 20240102 | 101500 | 73385566 | 1417 | 1417 | 1417 | 1417 | 50 |
| 525 | 20240102 | 101400 | 73314716 | 1415 | 1412 | 1415 | 1412 | 3219 |
| 526 | 20240102 | 101300 | 68764245 | 1408 | 1409 | 1412 | 1408 | 220 |
| 527 | 20240102 | 101200 | 68453958 | 1412 | 1412 | 1412 | 1410 | 825 |
| 528 | 20240102 | 101100 | 67289334 | 1412 | 1410 | 1412 | 1410 | 304 |
| 529 | 20240102 | 101000 | 66860211 | 1405 | 1400 | 1405 | 1400 | 322 |
| 530 | 20240102 | 100900 | 66408076 | 1398 | 1399 | 1400 | 1398 | 10898 |
| 531 | 20240102 | 100800 | 51172607 | 1399 | 1406 | 1406 | 1399 | 10031 |
| 532 | 20240102 | 100700 | 37130785 | 1408 | 1411 | 1411 | 1407 | 311 |
| 533 | 20240102 | 100600 | 36692466 | 1412 | 1411 | 1412 | 1403 | 52 |
| 534 | 20240102 | 100500 | 36619484 | 1412 | 1403 | 1412 | 1403 | 1165 |
| 535 | 20240102 | 100400 | 34978104 | 1403 | 1403 | 1404 | 1403 | 200 |
| 536 | 20240102 | 100300 | 34697467 | 1403 | 1402 | 1403 | 1401 | 185 |
| 537 | 20240102 | 100200 | 34438265 | 1401 | 1404 | 1415 | 1395 | 13511 |
| 538 | 20240102 | 100100 | 15480676 | 1405 | 1420 | 1420 | 1405 | 8995 |
| 539 | 20240102 | 100000 | 2821242 | 1419 | 1426 | 1426 | 1419 | 1979 |