29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 185600 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 9634 |
| 3 | 20240105 | 185500 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 4 | 20240105 | 185400 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 5 | 20240105 | 185300 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 6 | 20240105 | 185200 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 7 | 20240105 | 185100 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 8 | 20240105 | 185000 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 9 | 20240105 | 184900 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 10 | 20240105 | 184800 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 11 | 20240105 | 184700 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 12 | 20240105 | 184600 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 13 | 20240105 | 184500 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 14 | 20240105 | 184400 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 15 | 20240105 | 184300 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 16 | 20240105 | 184200 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 17 | 20240105 | 184100 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 18 | 20240105 | 184000 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 19 | 20240105 | 183900 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 20 | 20240105 | 183800 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 21 | 20240105 | 183700 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 22 | 20240105 | 183600 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 23 | 20240105 | 183500 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 24 | 20240105 | 183400 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 25 | 20240105 | 183300 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 26 | 20240105 | 183200 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 27 | 20240105 | 183100 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 28 | 20240105 | 183000 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 29 | 20240105 | 182900 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 30 | 20240105 | 182800 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 31 | 20240105 | 182700 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 32 | 20240105 | 182600 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 9634 |
| 33 | 20240105 | 182500 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 34 | 20240105 | 182400 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 35 | 20240105 | 182300 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 36 | 20240105 | 182200 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 37 | 20240105 | 182100 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 38 | 20240105 | 182000 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 39 | 20240105 | 181900 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 40 | 20240105 | 181800 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 41 | 20240105 | 181700 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 42 | 20240105 | 181600 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 43 | 20240105 | 181500 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 44 | 20240105 | 181400 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 45 | 20240105 | 181300 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 46 | 20240105 | 181200 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 47 | 20240105 | 181100 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 48 | 20240105 | 181000 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 49 | 20240105 | 180900 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 50 | 20240105 | 180800 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 51 | 20240105 | 180700 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 52 | 20240105 | 180600 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 53 | 20240105 | 180500 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 54 | 20240105 | 180400 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 55 | 20240105 | 180300 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 56 | 20240105 | 180200 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 57 | 20240105 | 180100 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 58 | 20240105 | 180000 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 59 | 20240105 | 175900 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 60 | 20240105 | 175800 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 61 | 20240105 | 175700 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 62 | 20240105 | 175600 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 9634 |
| 63 | 20240105 | 175500 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 64 | 20240105 | 175400 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 65 | 20240105 | 175300 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 66 | 20240105 | 175200 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 67 | 20240105 | 175100 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 68 | 20240105 | 175000 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 69 | 20240105 | 174900 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 70 | 20240105 | 174800 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 71 | 20240105 | 174700 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 72 | 20240105 | 174600 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 73 | 20240105 | 174500 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 74 | 20240105 | 174400 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 75 | 20240105 | 174300 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 76 | 20240105 | 174200 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 77 | 20240105 | 174100 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 78 | 20240105 | 174000 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 79 | 20240105 | 173900 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 80 | 20240105 | 173800 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 81 | 20240105 | 173700 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 82 | 20240105 | 173600 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 83 | 20240105 | 173500 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 84 | 20240105 | 173400 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 85 | 20240105 | 173300 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 86 | 20240105 | 173200 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 87 | 20240105 | 173100 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 88 | 20240105 | 173000 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 89 | 20240105 | 172900 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 90 | 20240105 | 172800 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 91 | 20240105 | 172700 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 92 | 20240105 | 172600 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 9634 |
| 93 | 20240105 | 172500 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 94 | 20240105 | 172400 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 95 | 20240105 | 172300 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 96 | 20240105 | 172200 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 97 | 20240105 | 172100 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 98 | 20240105 | 172000 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 99 | 20240105 | 171900 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 100 | 20240105 | 171800 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 101 | 20240105 | 171700 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 102 | 20240105 | 171600 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 103 | 20240105 | 171500 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 104 | 20240105 | 171400 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 105 | 20240105 | 171300 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 106 | 20240105 | 171200 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 107 | 20240105 | 171100 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 108 | 20240105 | 171000 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 109 | 20240105 | 170900 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 110 | 20240105 | 170800 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 111 | 20240105 | 170700 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 112 | 20240105 | 170600 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 113 | 20240105 | 170500 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 114 | 20240105 | 170400 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 115 | 20240105 | 170300 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 116 | 20240105 | 170200 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 117 | 20240105 | 170100 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 118 | 20240105 | 170000 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 119 | 20240105 | 165900 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 120 | 20240105 | 165800 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 121 | 20240105 | 165700 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 122 | 20240105 | 165600 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 9634 |
| 123 | 20240105 | 165500 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 124 | 20240105 | 165400 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 125 | 20240105 | 165300 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 126 | 20240105 | 165200 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 127 | 20240105 | 165100 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 128 | 20240105 | 165000 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 129 | 20240105 | 164900 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 130 | 20240105 | 164800 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 131 | 20240105 | 164700 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 132 | 20240105 | 164600 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 133 | 20240105 | 164500 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 134 | 20240105 | 164400 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 135 | 20240105 | 164300 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 136 | 20240105 | 164200 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 137 | 20240105 | 164100 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 138 | 20240105 | 164000 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 139 | 20240105 | 163900 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 140 | 20240105 | 163800 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 141 | 20240105 | 163700 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 142 | 20240105 | 163600 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 143 | 20240105 | 163500 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 144 | 20240105 | 163400 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 145 | 20240105 | 163300 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 146 | 20240105 | 163200 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 147 | 20240105 | 163100 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 148 | 20240105 | 163000 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 149 | 20240105 | 162900 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 150 | 20240105 | 162800 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 151 | 20240105 | 162700 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 152 | 20240105 | 162600 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 9634 |
| 153 | 20240105 | 162500 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 154 | 20240105 | 162400 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 155 | 20240105 | 162300 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 156 | 20240105 | 162200 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 157 | 20240105 | 162100 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 158 | 20240105 | 162000 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 159 | 20240105 | 161900 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 160 | 20240105 | 161800 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 161 | 20240105 | 161700 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 162 | 20240105 | 161600 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 163 | 20240105 | 161500 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 164 | 20240105 | 161400 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 165 | 20240105 | 161300 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 166 | 20240105 | 161200 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 167 | 20240105 | 161100 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 168 | 20240105 | 161000 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 169 | 20240105 | 160900 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 170 | 20240105 | 160800 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 171 | 20240105 | 160700 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 172 | 20240105 | 160600 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 173 | 20240105 | 160500 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 174 | 20240105 | 160400 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 175 | 20240105 | 160300 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 176 | 20240105 | 160200 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 177 | 20240105 | 160100 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 178 | 20240105 | 160000 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 179 | 20240105 | 155900 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 180 | 20240105 | 155800 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 181 | 20240105 | 155700 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 182 | 20240105 | 155600 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 9634 |
| 183 | 20240105 | 155500 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 184 | 20240105 | 155400 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 185 | 20240105 | 155300 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 186 | 20240105 | 155200 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 187 | 20240105 | 155100 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 188 | 20240105 | 155000 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 189 | 20240105 | 154900 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 190 | 20240105 | 154800 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 191 | 20240105 | 154700 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 192 | 20240105 | 154600 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 193 | 20240105 | 154500 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 194 | 20240105 | 154400 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 195 | 20240105 | 154300 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 196 | 20240105 | 154200 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 197 | 20240105 | 154100 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 198 | 20240105 | 154000 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 199 | 20240105 | 153900 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 200 | 20240105 | 153800 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 201 | 20240105 | 153700 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 202 | 20240105 | 153600 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 203 | 20240105 | 153500 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 204 | 20240105 | 153400 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 205 | 20240105 | 153300 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 206 | 20240105 | 153200 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 207 | 20240105 | 153100 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 0 |
| 208 | 20240105 | 153000 | 1271737033 | 1668 | 1668 | 1668 | 1668 | 9634 |
| 209 | 20240105 | 152900 | 1255667521 | 1664 | 1664 | 1664 | 1664 | 0 |
| 210 | 20240105 | 152800 | 1255667521 | 1664 | 1664 | 1664 | 1664 | 0 |
| 211 | 20240105 | 152700 | 1255667521 | 1664 | 1664 | 1664 | 1664 | 0 |
| 212 | 20240105 | 152600 | 1255667521 | 1664 | 1664 | 1664 | 1664 | 0 |
| 213 | 20240105 | 152500 | 1255667521 | 1664 | 1664 | 1664 | 1664 | 0 |
| 214 | 20240105 | 152400 | 1255667521 | 1664 | 1664 | 1664 | 1664 | 0 |
| 215 | 20240105 | 152300 | 1255667521 | 1664 | 1664 | 1664 | 1664 | 0 |
| 216 | 20240105 | 152200 | 1255667521 | 1664 | 1664 | 1664 | 1664 | 0 |
| 217 | 20240105 | 152100 | 1255667521 | 1664 | 1664 | 1664 | 1664 | 0 |
| 218 | 20240105 | 152000 | 1255667521 | 1664 | 1664 | 1664 | 1664 | 0 |
| 219 | 20240105 | 151900 | 1255667521 | 1664 | 1664 | 1664 | 1664 | 279 |
| 220 | 20240105 | 151800 | 1255203265 | 1665 | 1665 | 1665 | 1665 | 329 |
| 221 | 20240105 | 151700 | 1254655480 | 1665 | 1665 | 1666 | 1665 | 679 |
| 222 | 20240105 | 151600 | 1253524540 | 1664 | 1665 | 1665 | 1664 | 959 |
| 223 | 20240105 | 151500 | 1251927806 | 1665 | 1660 | 1665 | 1660 | 383 |
| 224 | 20240105 | 151400 | 1251291216 | 1660 | 1660 | 1660 | 1660 | 50 |
| 225 | 20240105 | 151300 | 1251208216 | 1660 | 1660 | 1660 | 1660 | 1200 |
| 226 | 20240105 | 151200 | 1249216216 | 1660 | 1668 | 1668 | 1660 | 31 |
| 227 | 20240105 | 151100 | 1249164516 | 1668 | 1668 | 1668 | 1668 | 279 |
| 228 | 20240105 | 151000 | 1248699144 | 1668 | 1666 | 1668 | 1666 | 1559 |
| 229 | 20240105 | 150900 | 1246099722 | 1667 | 1660 | 1667 | 1659 | 1163 |
| 230 | 20240105 | 150800 | 1244169137 | 1668 | 1661 | 1668 | 1660 | 3962 |
| 231 | 20240105 | 150700 | 1237590001 | 1668 | 1668 | 1668 | 1665 | 1817 |
| 232 | 20240105 | 150600 | 1234560166 | 1669 | 1667 | 1669 | 1667 | 500 |
| 233 | 20240105 | 150500 | 1233725700 | 1661 | 1662 | 1662 | 1661 | 3166 |
| 234 | 20240105 | 150400 | 1228465995 | 1662 | 1668 | 1668 | 1662 | 5380 |
| 235 | 20240105 | 150300 | 1219514513 | 1668 | 1668 | 1668 | 1668 | 1470 |
| 236 | 20240105 | 150200 | 1217062553 | 1668 | 1669 | 1669 | 1668 | 271 |
| 237 | 20240105 | 150100 | 1216610303 | 1668 | 1670 | 1670 | 1668 | 1587 |
| 238 | 20240105 | 150000 | 1213960326 | 1671 | 1668 | 1672 | 1668 | 6570 |
| 239 | 20240105 | 145900 | 1202987008 | 1668 | 1668 | 1668 | 1668 | 10 |
| 240 | 20240105 | 145800 | 1202970328 | 1667 | 1668 | 1669 | 1667 | 1330 |
| 241 | 20240105 | 145700 | 1200751916 | 1668 | 1667 | 1668 | 1667 | 1904 |
| 242 | 20240105 | 145600 | 1197576153 | 1665 | 1664 | 1665 | 1663 | 3576 |
| 243 | 20240105 | 145500 | 1191628784 | 1665 | 1666 | 1667 | 1665 | 1367 |
| 244 | 20240105 | 145400 | 1189352109 | 1667 | 1667 | 1667 | 1667 | 253 |
| 245 | 20240105 | 145300 | 1188930358 | 1668 | 1667 | 1669 | 1667 | 654 |
| 246 | 20240105 | 145200 | 1187839366 | 1667 | 1670 | 1670 | 1667 | 2488 |
| 247 | 20240105 | 145100 | 1183690821 | 1671 | 1671 | 1671 | 1670 | 543 |
| 248 | 20240105 | 145000 | 1182783524 | 1671 | 1671 | 1671 | 1671 | 40 |
| 249 | 20240105 | 144900 | 1182716684 | 1667 | 1670 | 1670 | 1667 | 1352 |
| 250 | 20240105 | 144800 | 1180459264 | 1670 | 1667 | 1670 | 1663 | 22191 |
| 251 | 20240105 | 144700 | 1143451318 | 1667 | 1662 | 1667 | 1662 | 3139 |
| 252 | 20240105 | 144600 | 1138223475 | 1662 | 1662 | 1662 | 1662 | 1970 |
| 253 | 20240105 | 144500 | 1134949335 | 1662 | 1663 | 1666 | 1661 | 9260 |
| 254 | 20240105 | 144400 | 1119552308 | 1666 | 1662 | 1667 | 1660 | 11571 |
| 255 | 20240105 | 144300 | 1100277167 | 1661 | 1658 | 1661 | 1657 | 11883 |
| 256 | 20240105 | 144200 | 1080556111 | 1658 | 1651 | 1658 | 1651 | 11851 |
| 257 | 20240105 | 144100 | 1060945865 | 1651 | 1651 | 1651 | 1651 | 800 |
| 258 | 20240105 | 144000 | 1059625065 | 1651 | 1651 | 1651 | 1651 | 6187 |
| 259 | 20240105 | 143900 | 1049410328 | 1651 | 1651 | 1651 | 1651 | 14 |
| 260 | 20240105 | 143800 | 1049387214 | 1651 | 1651 | 1651 | 1645 | 1599 |
| 261 | 20240105 | 143700 | 1046751393 | 1652 | 1651 | 1652 | 1651 | 132 |
| 262 | 20240105 | 143600 | 1046533428 | 1648 | 1652 | 1652 | 1648 | 343 |
| 263 | 20240105 | 143500 | 1045967243 | 1652 | 1653 | 1654 | 1652 | 2341 |
| 264 | 20240105 | 143400 | 1042096829 | 1653 | 1652 | 1654 | 1652 | 4482 |
| 265 | 20240105 | 143300 | 1034688043 | 1653 | 1649 | 1653 | 1649 | 9675 |
| 266 | 20240105 | 143200 | 1018716890 | 1650 | 1648 | 1650 | 1648 | 7387 |
| 267 | 20240105 | 143100 | 1006534830 | 1648 | 1641 | 1648 | 1641 | 25653 |
| 268 | 20240105 | 143000 | 964314175 | 1640 | 1637 | 1640 | 1637 | 11956 |
| 269 | 20240105 | 142900 | 944710808 | 1637 | 1637 | 1637 | 1637 | 6 |
| 270 | 20240105 | 142800 | 944700986 | 1636 | 1634 | 1636 | 1634 | 41110 |
| 271 | 20240105 | 142700 | 877478208 | 1629 | 1633 | 1634 | 1629 | 10335 |
| 272 | 20240105 | 142600 | 860592491 | 1634 | 1634 | 1634 | 1634 | 774 |
| 273 | 20240105 | 142500 | 859327775 | 1630 | 1634 | 1634 | 1630 | 403 |
| 274 | 20240105 | 142400 | 858670873 | 1634 | 1634 | 1634 | 1634 | 168 |
| 275 | 20240105 | 142300 | 858396361 | 1634 | 1633 | 1634 | 1633 | 749 |
| 276 | 20240105 | 142200 | 857172505 | 1634 | 1634 | 1634 | 1634 | 611 |
| 277 | 20240105 | 142100 | 856174131 | 1634 | 1634 | 1634 | 1634 | 21 |
| 278 | 20240105 | 142000 | 856139817 | 1634 | 1633 | 1635 | 1633 | 7454 |
| 279 | 20240105 | 141900 | 843963870 | 1633 | 1634 | 1634 | 1633 | 1652 |
| 280 | 20240105 | 141800 | 841264791 | 1634 | 1633 | 1634 | 1633 | 61 |
| 281 | 20240105 | 141700 | 841165168 | 1633 | 1634 | 1634 | 1633 | 4620 |
| 282 | 20240105 | 141600 | 833619951 | 1634 | 1632 | 1634 | 1632 | 2395 |
| 283 | 20240105 | 141500 | 829709505 | 1633 | 1633 | 1633 | 1633 | 0 |
| 284 | 20240105 | 141400 | 829709505 | 1633 | 1633 | 1633 | 1633 | 808 |
| 285 | 20240105 | 141300 | 828390041 | 1633 | 1633 | 1633 | 1633 | 11 |
| 286 | 20240105 | 141200 | 828372078 | 1633 | 1629 | 1633 | 1629 | 252 |
| 287 | 20240105 | 141100 | 827961394 | 1629 | 1629 | 1629 | 1629 | 4138 |
| 288 | 20240105 | 141000 | 821220592 | 1629 | 1631 | 1631 | 1629 | 2517 |
| 289 | 20240105 | 140900 | 817119100 | 1633 | 1631 | 1633 | 1631 | 3 |
| 290 | 20240105 | 140800 | 817114204 | 1633 | 1633 | 1633 | 1633 | 1 |
| 291 | 20240105 | 140700 | 817112571 | 1633 | 1633 | 1633 | 1633 | 777 |
| 292 | 20240105 | 140600 | 815843730 | 1633 | 1633 | 1633 | 1633 | 30 |
| 293 | 20240105 | 140500 | 815794740 | 1633 | 1632 | 1633 | 1630 | 1050 |
| 294 | 20240105 | 140400 | 814082987 | 1633 | 1632 | 1633 | 1632 | 101 |
| 295 | 20240105 | 140300 | 813918154 | 1633 | 1633 | 1633 | 1633 | 708 |
| 296 | 20240105 | 140200 | 812761990 | 1633 | 1633 | 1633 | 1633 | 1 |
| 297 | 20240105 | 140100 | 812760357 | 1633 | 1633 | 1633 | 1633 | 65 |
| 298 | 20240105 | 140000 | 812654212 | 1633 | 1633 | 1633 | 1633 | 0 |
| 299 | 20240105 | 135900 | 812654212 | 1633 | 1633 | 1633 | 1633 | 198 |
| 300 | 20240105 | 135800 | 812330878 | 1633 | 1633 | 1633 | 1633 | 246 |
| 301 | 20240105 | 135700 | 811929160 | 1633 | 1633 | 1633 | 1633 | 0 |
| 302 | 20240105 | 135600 | 811929160 | 1633 | 1633 | 1633 | 1633 | 413 |
| 303 | 20240105 | 135500 | 811254731 | 1633 | 1633 | 1633 | 1633 | 489 |
| 304 | 20240105 | 135400 | 810456194 | 1635 | 1635 | 1635 | 1635 | 1195 |
| 305 | 20240105 | 135300 | 808502369 | 1635 | 1635 | 1635 | 1635 | 298 |
| 306 | 20240105 | 135200 | 808015139 | 1635 | 1635 | 1635 | 1635 | 1 |
| 307 | 20240105 | 135100 | 808013504 | 1633 | 1633 | 1633 | 1633 | 192 |
| 308 | 20240105 | 135000 | 807699968 | 1633 | 1633 | 1633 | 1633 | 308 |
| 309 | 20240105 | 134900 | 807197004 | 1633 | 1634 | 1634 | 1633 | 1820 |
| 310 | 20240105 | 134800 | 804224805 | 1634 | 1633 | 1634 | 1633 | 2137 |
| 311 | 20240105 | 134700 | 800733947 | 1634 | 1634 | 1634 | 1634 | 10 |
| 312 | 20240105 | 134600 | 800717607 | 1635 | 1635 | 1635 | 1635 | 424 |
| 313 | 20240105 | 134500 | 800024367 | 1633 | 1635 | 1635 | 1633 | 2873 |
| 314 | 20240105 | 134400 | 795332530 | 1635 | 1635 | 1635 | 1635 | 6 |
| 315 | 20240105 | 134300 | 795322720 | 1635 | 1635 | 1635 | 1635 | 279 |
| 316 | 20240105 | 134200 | 794866555 | 1635 | 1635 | 1635 | 1635 | 3654 |
| 317 | 20240105 | 134100 | 788892265 | 1633 | 1636 | 1636 | 1633 | 3781 |
| 318 | 20240105 | 134000 | 782708512 | 1636 | 1636 | 1636 | 1636 | 1641 |
| 319 | 20240105 | 133900 | 780023836 | 1636 | 1635 | 1636 | 1634 | 861 |
| 320 | 20240105 | 133800 | 778615600 | 1635 | 1633 | 1635 | 1633 | 1102 |
| 321 | 20240105 | 133700 | 776814526 | 1633 | 1633 | 1633 | 1633 | 80 |
| 322 | 20240105 | 133600 | 776683886 | 1633 | 1633 | 1633 | 1633 | 42 |
| 323 | 20240105 | 133500 | 776615300 | 1633 | 1632 | 1633 | 1632 | 11 |
| 324 | 20240105 | 133400 | 776597344 | 1630 | 1630 | 1630 | 1630 | 18 |
| 325 | 20240105 | 133300 | 776568004 | 1630 | 1630 | 1630 | 1630 | 3 |
| 326 | 20240105 | 133200 | 776563114 | 1627 | 1627 | 1627 | 1627 | 0 |
| 327 | 20240105 | 133100 | 776563114 | 1627 | 1627 | 1627 | 1627 | 0 |
| 328 | 20240105 | 133000 | 776563114 | 1627 | 1627 | 1627 | 1627 | 0 |
| 329 | 20240105 | 132900 | 776563114 | 1627 | 1627 | 1627 | 1627 | 0 |
| 330 | 20240105 | 132800 | 776563114 | 1627 | 1627 | 1627 | 1627 | 0 |
| 331 | 20240105 | 132700 | 776563114 | 1627 | 1627 | 1627 | 1627 | 0 |
| 332 | 20240105 | 132600 | 776563114 | 1627 | 1627 | 1627 | 1627 | 0 |
| 333 | 20240105 | 132500 | 776563114 | 1627 | 1627 | 1627 | 1627 | 0 |
| 334 | 20240105 | 132400 | 776563114 | 1627 | 1628 | 1628 | 1627 | 400 |
| 335 | 20240105 | 132300 | 775912214 | 1627 | 1627 | 1627 | 1627 | 0 |
| 336 | 20240105 | 132200 | 775912214 | 1627 | 1634 | 1635 | 1627 | 7926 |
| 337 | 20240105 | 132100 | 762955594 | 1635 | 1635 | 1635 | 1635 | 0 |
| 338 | 20240105 | 132000 | 762955594 | 1635 | 1629 | 1635 | 1629 | 5000 |
| 339 | 20240105 | 131900 | 754791924 | 1629 | 1629 | 1629 | 1629 | 2 |
| 340 | 20240105 | 131800 | 754788666 | 1629 | 1629 | 1629 | 1629 | 0 |
| 341 | 20240105 | 131700 | 754788666 | 1629 | 1627 | 1629 | 1627 | 227 |
| 342 | 20240105 | 131600 | 754419305 | 1627 | 1629 | 1629 | 1627 | 201 |
| 343 | 20240105 | 131500 | 754092276 | 1627 | 1627 | 1627 | 1627 | 0 |
| 344 | 20240105 | 131400 | 754092276 | 1627 | 1627 | 1627 | 1627 | 0 |
| 345 | 20240105 | 131300 | 754092276 | 1627 | 1627 | 1627 | 1627 | 30 |
| 346 | 20240105 | 131200 | 754043466 | 1627 | 1627 | 1627 | 1627 | 4845 |
| 347 | 20240105 | 131100 | 746160651 | 1627 | 1627 | 1628 | 1627 | 5561 |
| 348 | 20240105 | 131000 | 737112874 | 1627 | 1627 | 1627 | 1627 | 0 |
| 349 | 20240105 | 130900 | 737112874 | 1627 | 1627 | 1627 | 1627 | 0 |
| 350 | 20240105 | 130800 | 737112874 | 1627 | 1627 | 1627 | 1627 | 0 |
| 351 | 20240105 | 130700 | 737112874 | 1627 | 1627 | 1627 | 1627 | 200 |
| 352 | 20240105 | 130600 | 736787474 | 1628 | 1627 | 1628 | 1627 | 2966 |
| 353 | 20240105 | 130500 | 731959226 | 1628 | 1628 | 1628 | 1628 | 0 |
| 354 | 20240105 | 130400 | 731959226 | 1628 | 1628 | 1628 | 1628 | 1 |
| 355 | 20240105 | 130300 | 731957598 | 1628 | 1627 | 1628 | 1626 | 606 |
| 356 | 20240105 | 130200 | 730972037 | 1627 | 1627 | 1627 | 1627 | 200 |
| 357 | 20240105 | 130100 | 730646637 | 1627 | 1627 | 1627 | 1627 | 409 |
| 358 | 20240105 | 130000 | 729981194 | 1628 | 1628 | 1628 | 1628 | 100 |
| 359 | 20240105 | 125900 | 729818394 | 1628 | 1628 | 1628 | 1625 | 204 |
| 360 | 20240105 | 125800 | 729486882 | 1625 | 1625 | 1625 | 1625 | 550 |
| 361 | 20240105 | 125700 | 728593132 | 1628 | 1626 | 1628 | 1625 | 2044 |
| 362 | 20240105 | 125600 | 725271010 | 1627 | 1627 | 1627 | 1627 | 3274 |
| 363 | 20240105 | 125500 | 719944212 | 1628 | 1629 | 1629 | 1628 | 1129 |
| 364 | 20240105 | 125400 | 718106199 | 1629 | 1631 | 1631 | 1629 | 395 |
| 365 | 20240105 | 125300 | 717461960 | 1631 | 1631 | 1631 | 1631 | 0 |
| 366 | 20240105 | 125200 | 717461960 | 1631 | 1631 | 1631 | 1631 | 1 |
| 367 | 20240105 | 125100 | 717460329 | 1631 | 1631 | 1631 | 1631 | 199 |
| 368 | 20240105 | 125000 | 717135760 | 1631 | 1631 | 1631 | 1631 | 23 |
| 369 | 20240105 | 124900 | 717098247 | 1633 | 1632 | 1633 | 1632 | 611 |
| 370 | 20240105 | 124800 | 716100485 | 1634 | 1634 | 1634 | 1634 | 0 |
| 371 | 20240105 | 124700 | 716100485 | 1634 | 1634 | 1634 | 1634 | 0 |
| 372 | 20240105 | 124600 | 716100485 | 1634 | 1634 | 1634 | 1634 | 0 |
| 373 | 20240105 | 124500 | 716100485 | 1634 | 1634 | 1634 | 1634 | 2 |
| 374 | 20240105 | 124400 | 716097217 | 1634 | 1634 | 1634 | 1634 | 0 |
| 375 | 20240105 | 124300 | 716097217 | 1634 | 1634 | 1634 | 1634 | 0 |
| 376 | 20240105 | 124200 | 716097217 | 1634 | 1634 | 1634 | 1634 | 1 |
| 377 | 20240105 | 124100 | 716095583 | 1627 | 1627 | 1627 | 1627 | 0 |
| 378 | 20240105 | 124000 | 716095583 | 1627 | 1627 | 1627 | 1627 | 0 |
| 379 | 20240105 | 123900 | 716095583 | 1627 | 1627 | 1627 | 1627 | 143 |
| 380 | 20240105 | 123800 | 715862922 | 1635 | 1635 | 1635 | 1635 | 1000 |
| 381 | 20240105 | 123700 | 714227922 | 1627 | 1627 | 1627 | 1627 | 400 |
| 382 | 20240105 | 123600 | 713577122 | 1627 | 1627 | 1627 | 1627 | 1 |
| 383 | 20240105 | 123500 | 713575495 | 1627 | 1635 | 1635 | 1627 | 1284 |
| 384 | 20240105 | 123400 | 711486419 | 1626 | 1626 | 1626 | 1626 | 1260 |
| 385 | 20240105 | 123300 | 709437659 | 1626 | 1626 | 1626 | 1626 | 0 |
| 386 | 20240105 | 123200 | 709437659 | 1626 | 1626 | 1626 | 1626 | 0 |
| 387 | 20240105 | 123100 | 709437659 | 1626 | 1626 | 1626 | 1625 | 1501 |
| 388 | 20240105 | 123000 | 706997034 | 1626 | 1626 | 1626 | 1626 | 0 |
| 389 | 20240105 | 122900 | 706997034 | 1626 | 1626 | 1626 | 1626 | 0 |
| 390 | 20240105 | 122800 | 706997034 | 1626 | 1627 | 1627 | 1626 | 200 |
| 391 | 20240105 | 122700 | 706671784 | 1627 | 1627 | 1627 | 1627 | 326 |
| 392 | 20240105 | 122600 | 706141382 | 1627 | 1631 | 1631 | 1627 | 11981 |
| 393 | 20240105 | 122500 | 686612584 | 1631 | 1631 | 1631 | 1631 | 1 |
| 394 | 20240105 | 122400 | 686610953 | 1635 | 1635 | 1635 | 1635 | 0 |
| 395 | 20240105 | 122300 | 686610953 | 1635 | 1631 | 1635 | 1631 | 27 |
| 396 | 20240105 | 122200 | 686566912 | 1635 | 1635 | 1635 | 1635 | 0 |
| 397 | 20240105 | 122100 | 686566912 | 1635 | 1635 | 1635 | 1635 | 0 |
| 398 | 20240105 | 122000 | 686566912 | 1635 | 1632 | 1635 | 1632 | 10 |
| 399 | 20240105 | 121900 | 686550589 | 1631 | 1631 | 1631 | 1631 | 599 |
| 400 | 20240105 | 121800 | 685573620 | 1631 | 1632 | 1632 | 1631 | 353 |
| 401 | 20240105 | 121700 | 684997816 | 1635 | 1635 | 1635 | 1635 | 0 |
| 402 | 20240105 | 121600 | 684997816 | 1635 | 1635 | 1635 | 1635 | 1 |
| 403 | 20240105 | 121500 | 684996181 | 1631 | 1631 | 1631 | 1631 | 10 |
| 404 | 20240105 | 121400 | 684979871 | 1631 | 1631 | 1631 | 1631 | 0 |
| 405 | 20240105 | 121300 | 684979871 | 1631 | 1635 | 1635 | 1631 | 270 |
| 406 | 20240105 | 121200 | 684539313 | 1635 | 1635 | 1635 | 1635 | 0 |
| 407 | 20240105 | 121100 | 684539313 | 1635 | 1635 | 1635 | 1635 | 9 |
| 408 | 20240105 | 121000 | 684524598 | 1635 | 1635 | 1635 | 1635 | 32 |
| 409 | 20240105 | 120900 | 684472278 | 1636 | 1636 | 1636 | 1636 | 0 |
| 410 | 20240105 | 120800 | 684472278 | 1636 | 1634 | 1636 | 1634 | 1618 |
| 411 | 20240105 | 120700 | 681827810 | 1631 | 1631 | 1631 | 1631 | 291 |
| 412 | 20240105 | 120600 | 681353189 | 1632 | 1632 | 1632 | 1632 | 1116 |
| 413 | 20240105 | 120500 | 679531877 | 1635 | 1635 | 1635 | 1635 | 0 |
| 414 | 20240105 | 120400 | 679531877 | 1635 | 1635 | 1635 | 1635 | 0 |
| 415 | 20240105 | 120300 | 679531877 | 1635 | 1635 | 1635 | 1635 | 0 |
| 416 | 20240105 | 120200 | 679531877 | 1635 | 1635 | 1635 | 1635 | 1 |
| 417 | 20240105 | 120100 | 679530242 | 1636 | 1636 | 1636 | 1636 | 15 |
| 418 | 20240105 | 120000 | 679505702 | 1632 | 1636 | 1636 | 1632 | 632 |
| 419 | 20240105 | 115900 | 678471780 | 1636 | 1636 | 1636 | 1636 | 0 |
| 420 | 20240105 | 115800 | 678471780 | 1636 | 1631 | 1636 | 1630 | 209 |
| 421 | 20240105 | 115700 | 678130533 | 1631 | 1631 | 1631 | 1631 | 10 |
| 422 | 20240105 | 115600 | 678114223 | 1632 | 1631 | 1632 | 1631 | 203 |
| 423 | 20240105 | 115500 | 677783129 | 1632 | 1632 | 1632 | 1632 | 0 |
| 424 | 20240105 | 115400 | 677783129 | 1632 | 1633 | 1633 | 1632 | 127 |
| 425 | 20240105 | 115300 | 677575848 | 1634 | 1634 | 1634 | 1634 | 691 |
| 426 | 20240105 | 115200 | 676446754 | 1636 | 1636 | 1636 | 1636 | 110 |
| 427 | 20240105 | 115100 | 676266794 | 1637 | 1637 | 1637 | 1637 | 300 |
| 428 | 20240105 | 115000 | 675775694 | 1637 | 1637 | 1637 | 1637 | 500 |
| 429 | 20240105 | 114900 | 674957194 | 1637 | 1634 | 1637 | 1631 | 3175 |
| 430 | 20240105 | 114800 | 669761335 | 1633 | 1633 | 1633 | 1633 | 0 |
| 431 | 20240105 | 114700 | 669761335 | 1633 | 1633 | 1633 | 1633 | 0 |
| 432 | 20240105 | 114600 | 669761335 | 1633 | 1633 | 1633 | 1633 | 20 |
| 433 | 20240105 | 114500 | 669728675 | 1633 | 1633 | 1633 | 1633 | 41 |
| 434 | 20240105 | 114400 | 669661722 | 1633 | 1633 | 1633 | 1633 | 2100 |
| 435 | 20240105 | 114300 | 666232422 | 1633 | 1633 | 1633 | 1633 | 0 |
| 436 | 20240105 | 114200 | 666232422 | 1633 | 1633 | 1633 | 1633 | 26 |
| 437 | 20240105 | 114100 | 666189964 | 1633 | 1633 | 1633 | 1633 | 0 |
| 438 | 20240105 | 114000 | 666189964 | 1633 | 1633 | 1633 | 1633 | 0 |
| 439 | 20240105 | 113900 | 666189964 | 1633 | 1633 | 1633 | 1633 | 0 |
| 440 | 20240105 | 113800 | 666189964 | 1633 | 1628 | 1633 | 1625 | 3001 |
| 441 | 20240105 | 113700 | 661311909 | 1626 | 1626 | 1626 | 1626 | 0 |
| 442 | 20240105 | 113600 | 661311909 | 1626 | 1626 | 1626 | 1626 | 0 |
| 443 | 20240105 | 113500 | 661311909 | 1626 | 1628 | 1628 | 1626 | 1581 |
| 444 | 20240105 | 113400 | 658740193 | 1628 | 1633 | 1633 | 1628 | 3484 |
| 445 | 20240105 | 113300 | 653061935 | 1633 | 1633 | 1633 | 1633 | 8 |
| 446 | 20240105 | 113200 | 653048871 | 1631 | 1631 | 1631 | 1631 | 0 |
| 447 | 20240105 | 113100 | 653048871 | 1631 | 1636 | 1636 | 1631 | 3 |
| 448 | 20240105 | 113000 | 653043973 | 1630 | 1631 | 1631 | 1630 | 500 |
| 449 | 20240105 | 112900 | 652228972 | 1630 | 1630 | 1630 | 1630 | 0 |
| 450 | 20240105 | 112800 | 652228972 | 1630 | 1631 | 1631 | 1630 | 892 |
| 451 | 20240105 | 112700 | 650774945 | 1630 | 1630 | 1630 | 1630 | 0 |
| 452 | 20240105 | 112600 | 650774945 | 1630 | 1632 | 1632 | 1630 | 419 |
| 453 | 20240105 | 112500 | 650091916 | 1630 | 1630 | 1630 | 1630 | 108 |
| 454 | 20240105 | 112400 | 649915876 | 1630 | 1630 | 1630 | 1630 | 105 |
| 455 | 20240105 | 112300 | 649744726 | 1629 | 1628 | 1629 | 1628 | 740 |
| 456 | 20240105 | 112200 | 648539997 | 1629 | 1629 | 1629 | 1629 | 0 |
| 457 | 20240105 | 112100 | 648539997 | 1629 | 1629 | 1629 | 1629 | 1 |
| 458 | 20240105 | 112000 | 648538368 | 1628 | 1629 | 1629 | 1628 | 1300 |
| 459 | 20240105 | 111900 | 646420905 | 1628 | 1628 | 1628 | 1628 | 1028 |
| 460 | 20240105 | 111800 | 644747321 | 1628 | 1629 | 1629 | 1628 | 122 |
| 461 | 20240105 | 111700 | 644548704 | 1629 | 1630 | 1630 | 1629 | 1913 |
| 462 | 20240105 | 111600 | 641432277 | 1630 | 1631 | 1632 | 1630 | 1181 |
| 463 | 20240105 | 111500 | 639507148 | 1633 | 1633 | 1633 | 1633 | 1 |
| 464 | 20240105 | 111400 | 639505515 | 1632 | 1634 | 1634 | 1632 | 404 |
| 465 | 20240105 | 111300 | 638845685 | 1635 | 1635 | 1635 | 1635 | 200 |
| 466 | 20240105 | 111200 | 638518685 | 1639 | 1639 | 1639 | 1639 | 20 |
| 467 | 20240105 | 111100 | 638485905 | 1640 | 1632 | 1640 | 1632 | 1212 |
| 468 | 20240105 | 111000 | 636501626 | 1631 | 1633 | 1633 | 1630 | 5015 |
| 469 | 20240105 | 110900 | 628325540 | 1632 | 1632 | 1632 | 1632 | 0 |
| 470 | 20240105 | 110800 | 628325540 | 1632 | 1631 | 1632 | 1631 | 367 |
| 471 | 20240105 | 110700 | 627726862 | 1632 | 1631 | 1632 | 1631 | 116 |
| 472 | 20240105 | 110600 | 627537665 | 1631 | 1633 | 1633 | 1630 | 10010 |
| 473 | 20240105 | 110500 | 611212643 | 1633 | 1635 | 1635 | 1633 | 441 |
| 474 | 20240105 | 110400 | 610492065 | 1635 | 1635 | 1635 | 1635 | 0 |
| 475 | 20240105 | 110300 | 610492065 | 1635 | 1635 | 1635 | 1635 | 0 |
| 476 | 20240105 | 110200 | 610492065 | 1635 | 1637 | 1637 | 1635 | 721 |
| 477 | 20240105 | 110100 | 609312498 | 1638 | 1638 | 1640 | 1637 | 581 |
| 478 | 20240105 | 110000 | 608360901 | 1640 | 1638 | 1640 | 1638 | 1840 |
| 479 | 20240105 | 105900 | 605346845 | 1638 | 1638 | 1638 | 1638 | 915 |
| 480 | 20240105 | 105800 | 603848075 | 1639 | 1639 | 1639 | 1639 | 1 |
| 481 | 20240105 | 105700 | 603846436 | 1642 | 1640 | 1642 | 1640 | 2336 |
| 482 | 20240105 | 105600 | 600012642 | 1640 | 1636 | 1640 | 1636 | 1004 |
| 483 | 20240105 | 105500 | 598366098 | 1640 | 1641 | 1641 | 1640 | 2293 |
| 484 | 20240105 | 105400 | 594605338 | 1642 | 1640 | 1642 | 1640 | 2214 |
| 485 | 20240105 | 105300 | 590970390 | 1641 | 1640 | 1647 | 1640 | 29206 |
| 486 | 20240105 | 105200 | 543013780 | 1639 | 1636 | 1639 | 1636 | 14686 |
| 487 | 20240105 | 105100 | 518963892 | 1633 | 1633 | 1633 | 1633 | 11 |
| 488 | 20240105 | 105000 | 518945929 | 1633 | 1633 | 1633 | 1633 | 0 |
| 489 | 20240105 | 104900 | 518945929 | 1633 | 1636 | 1636 | 1633 | 58 |
| 490 | 20240105 | 104800 | 518851044 | 1636 | 1636 | 1636 | 1636 | 974 |
| 491 | 20240105 | 104700 | 517257580 | 1636 | 1636 | 1636 | 1629 | 3633 |
| 492 | 20240105 | 104600 | 511329360 | 1632 | 1632 | 1632 | 1632 | 23 |
| 493 | 20240105 | 104500 | 511291824 | 1632 | 1636 | 1637 | 1632 | 374 |
| 494 | 20240105 | 104400 | 510680322 | 1635 | 1630 | 1635 | 1630 | 8236 |
| 495 | 20240105 | 104300 | 497233926 | 1630 | 1630 | 1630 | 1630 | 1000 |
| 496 | 20240105 | 104200 | 495603926 | 1632 | 1631 | 1632 | 1631 | 3123 |
| 497 | 20240105 | 104100 | 490510232 | 1631 | 1628 | 1631 | 1628 | 834 |
| 498 | 20240105 | 104000 | 489150969 | 1627 | 1627 | 1627 | 1627 | 7 |
| 499 | 20240105 | 103900 | 489139580 | 1627 | 1627 | 1627 | 1627 | 4 |
| 500 | 20240105 | 103800 | 489133072 | 1627 | 1627 | 1627 | 1627 | 115 |
| 501 | 20240105 | 103700 | 488945967 | 1627 | 1627 | 1627 | 1627 | 0 |
| 502 | 20240105 | 103600 | 488945967 | 1627 | 1627 | 1627 | 1627 | 2 |
| 503 | 20240105 | 103500 | 488942713 | 1625 | 1626 | 1626 | 1625 | 20 |
| 504 | 20240105 | 103400 | 488910212 | 1625 | 1625 | 1625 | 1625 | 0 |
| 505 | 20240105 | 103300 | 488910212 | 1625 | 1626 | 1626 | 1625 | 3002 |
| 506 | 20240105 | 103200 | 484031961 | 1625 | 1627 | 1627 | 1625 | 3668 |
| 507 | 20240105 | 103100 | 478069209 | 1626 | 1626 | 1626 | 1626 | 0 |
| 508 | 20240105 | 103000 | 478069209 | 1626 | 1626 | 1626 | 1626 | 152 |
| 509 | 20240105 | 102900 | 477822057 | 1625 | 1626 | 1626 | 1625 | 133 |
| 510 | 20240105 | 102800 | 477605931 | 1626 | 1626 | 1626 | 1625 | 310 |
| 511 | 20240105 | 102700 | 477102179 | 1625 | 1631 | 1631 | 1625 | 515 |
| 512 | 20240105 | 102600 | 476265274 | 1625 | 1630 | 1630 | 1625 | 3408 |
| 513 | 20240105 | 102500 | 470716759 | 1631 | 1630 | 1631 | 1630 | 11711 |
| 514 | 20240105 | 102400 | 451627796 | 1630 | 1630 | 1630 | 1630 | 110 |
| 515 | 20240105 | 102300 | 451448496 | 1630 | 1630 | 1630 | 1630 | 2 |
| 516 | 20240105 | 102200 | 451445236 | 1630 | 1627 | 1630 | 1625 | 1012 |
| 517 | 20240105 | 102100 | 449800046 | 1626 | 1628 | 1628 | 1626 | 1401 |
| 518 | 20240105 | 102000 | 447521458 | 1628 | 1631 | 1631 | 1628 | 1046 |
| 519 | 20240105 | 101900 | 445816500 | 1632 | 1630 | 1632 | 1630 | 155 |
| 520 | 20240105 | 101800 | 445563814 | 1630 | 1631 | 1631 | 1630 | 136 |
| 521 | 20240105 | 101700 | 445342116 | 1633 | 1634 | 1635 | 1633 | 1330 |
| 522 | 20240105 | 101600 | 443169212 | 1634 | 1634 | 1635 | 1634 | 114 |
| 523 | 20240105 | 101500 | 442982933 | 1634 | 1634 | 1634 | 1633 | 258 |
| 524 | 20240105 | 101400 | 442561598 | 1633 | 1631 | 1633 | 1628 | 585 |
| 525 | 20240105 | 101300 | 441607582 | 1629 | 1629 | 1629 | 1629 | 0 |
| 526 | 20240105 | 101200 | 441607582 | 1629 | 1631 | 1631 | 1628 | 754 |
| 527 | 20240105 | 101100 | 440377844 | 1631 | 1631 | 1631 | 1631 | 150 |
| 528 | 20240105 | 101000 | 440133194 | 1628 | 1629 | 1629 | 1628 | 622 |
| 529 | 20240105 | 100900 | 439120016 | 1631 | 1631 | 1631 | 1631 | 116 |
| 530 | 20240105 | 100800 | 438930820 | 1631 | 1628 | 1631 | 1628 | 242 |
| 531 | 20240105 | 100700 | 438536814 | 1628 | 1626 | 1628 | 1625 | 2489 |
| 532 | 20240105 | 100600 | 434489709 | 1627 | 1628 | 1628 | 1627 | 383 |
| 533 | 20240105 | 100500 | 433866418 | 1627 | 1628 | 1629 | 1627 | 835 |
| 534 | 20240105 | 100400 | 432507371 | 1629 | 1635 | 1635 | 1629 | 1948 |
| 535 | 20240105 | 100300 | 429331373 | 1635 | 1635 | 1635 | 1635 | 1000 |
| 536 | 20240105 | 100200 | 427696373 | 1638 | 1632 | 1639 | 1632 | 179 |
| 537 | 20240105 | 100100 | 427403122 | 1630 | 1632 | 1638 | 1630 | 2922 |
| 538 | 20240105 | 100000 | 422637510 | 1631 | 1639 | 1640 | 1630 | 3614 |
| 539 | 20240105 | 095900 | 416712795 | 1640 | 1640 | 1640 | 1639 | 3847 |
| 540 | 20240105 | 095800 | 410404347 | 1640 | 1624 | 1641 | 1624 | 25353 |
| 541 | 20240105 | 095700 | 368928265 | 1634 | 1632 | 1634 | 1632 | 6112 |
| 542 | 20240105 | 095600 | 358948713 | 1632 | 1617 | 1632 | 1617 | 8738 |
| 543 | 20240105 | 095500 | 344792066 | 1614 | 1612 | 1614 | 1612 | 444 |
| 544 | 20240105 | 095400 | 344075766 | 1611 | 1607 | 1611 | 1607 | 451 |
| 545 | 20240105 | 095300 | 343350809 | 1607 | 1607 | 1607 | 1607 | 527 |
| 546 | 20240105 | 095200 | 342503920 | 1607 | 1607 | 1611 | 1607 | 483 |
| 547 | 20240105 | 095100 | 341726138 | 1607 | 1612 | 1612 | 1607 | 11069 |
| 548 | 20240105 | 095000 | 323904826 | 1611 | 1611 | 1611 | 1611 | 0 |
| 549 | 20240105 | 094900 | 323904826 | 1611 | 1613 | 1613 | 1611 | 297 |
| 550 | 20240105 | 094800 | 323426305 | 1612 | 1612 | 1612 | 1612 | 471 |
| 551 | 20240105 | 094700 | 322667053 | 1612 | 1613 | 1613 | 1612 | 11 |
| 552 | 20240105 | 094600 | 322649320 | 1612 | 1616 | 1619 | 1612 | 13957 |
| 553 | 20240105 | 094500 | 300106921 | 1616 | 1619 | 1619 | 1616 | 81 |
| 554 | 20240105 | 094400 | 299975973 | 1619 | 1619 | 1619 | 1619 | 362 |
| 555 | 20240105 | 094300 | 299389895 | 1620 | 1620 | 1620 | 1619 | 2016 |
| 556 | 20240105 | 094200 | 296124990 | 1619 | 1619 | 1619 | 1615 | 1305 |
| 557 | 20240105 | 094100 | 294015440 | 1615 | 1616 | 1617 | 1615 | 572 |
| 558 | 20240105 | 094000 | 293091267 | 1616 | 1615 | 1616 | 1615 | 1165 |
| 559 | 20240105 | 093900 | 291208717 | 1615 | 1620 | 1620 | 1615 | 1686 |
| 560 | 20240105 | 093800 | 288484317 | 1620 | 1623 | 1623 | 1620 | 5293 |
| 561 | 20240105 | 093700 | 279908176 | 1624 | 1627 | 1627 | 1624 | 1036 |
| 562 | 20240105 | 093600 | 278225285 | 1624 | 1630 | 1630 | 1624 | 4485 |
| 563 | 20240105 | 093500 | 270925916 | 1630 | 1630 | 1635 | 1630 | 1194 |
| 564 | 20240105 | 093400 | 268976251 | 1629 | 1637 | 1637 | 1629 | 1785 |
| 565 | 20240105 | 093300 | 266067054 | 1637 | 1639 | 1639 | 1629 | 1063 |
| 566 | 20240105 | 093200 | 264328864 | 1639 | 1630 | 1639 | 1629 | 16067 |
| 567 | 20240105 | 093100 | 238088217 | 1629 | 1625 | 1629 | 1625 | 970 |
| 568 | 20240105 | 093000 | 236511015 | 1623 | 1627 | 1631 | 1623 | 19863 |
| 569 | 20240105 | 092900 | 204138031 | 1627 | 1621 | 1627 | 1621 | 5185 |
| 570 | 20240105 | 092800 | 195722783 | 1621 | 1623 | 1623 | 1621 | 13 |
| 571 | 20240105 | 092700 | 195701689 | 1623 | 1617 | 1623 | 1617 | 4514 |
| 572 | 20240105 | 092600 | 188382285 | 1617 | 1612 | 1617 | 1612 | 292 |
| 573 | 20240105 | 092500 | 187910543 | 1612 | 1611 | 1612 | 1611 | 31 |
| 574 | 20240105 | 092400 | 187860601 | 1611 | 1617 | 1617 | 1611 | 1067 |
| 575 | 20240105 | 092300 | 186141598 | 1617 | 1615 | 1619 | 1615 | 3821 |
| 576 | 20240105 | 092200 | 179968012 | 1614 | 1609 | 1614 | 1609 | 8669 |
| 577 | 20240105 | 092100 | 166007350 | 1609 | 1607 | 1609 | 1607 | 1634 |
| 578 | 20240105 | 092000 | 163381312 | 1609 | 1607 | 1609 | 1607 | 1304 |
| 579 | 20240105 | 091900 | 161285276 | 1607 | 1607 | 1607 | 1607 | 201 |
| 580 | 20240105 | 091800 | 160962269 | 1609 | 1608 | 1610 | 1606 | 3169 |
| 581 | 20240105 | 091700 | 155866522 | 1614 | 1610 | 1614 | 1610 | 1057 |
| 582 | 20240105 | 091600 | 154162718 | 1610 | 1612 | 1615 | 1610 | 2195 |
| 583 | 20240105 | 091500 | 150620043 | 1607 | 1606 | 1611 | 1606 | 2669 |
| 584 | 20240105 | 091400 | 146329216 | 1606 | 1606 | 1606 | 1605 | 3284 |
| 585 | 20240105 | 091300 | 141057903 | 1606 | 1606 | 1607 | 1604 | 1719 |
| 586 | 20240105 | 091200 | 138299686 | 1607 | 1607 | 1609 | 1607 | 55 |
| 587 | 20240105 | 091100 | 138211297 | 1609 | 1609 | 1609 | 1604 | 1553 |
| 588 | 20240105 | 091000 | 135712525 | 1609 | 1607 | 1609 | 1606 | 3925 |
| 589 | 20240105 | 090900 | 129403396 | 1608 | 1608 | 1616 | 1607 | 3776 |
| 590 | 20240105 | 090800 | 123324337 | 1608 | 1616 | 1619 | 1607 | 15997 |
| 591 | 20240105 | 090700 | 97499969 | 1612 | 1604 | 1614 | 1603 | 10155 |
| 592 | 20240105 | 090600 | 81165205 | 1604 | 1599 | 1604 | 1599 | 6356 |
| 593 | 20240105 | 090500 | 70983438 | 1599 | 1595 | 1602 | 1595 | 1012 |
| 594 | 20240105 | 090400 | 69368360 | 1595 | 1593 | 1595 | 1593 | 2348 |
| 595 | 20240105 | 090300 | 65623376 | 1565 | 1589 | 1595 | 1565 | 2238 |
| 596 | 20240105 | 090200 | 62082182 | 1588 | 1600 | 1600 | 1585 | 6769 |
| 597 | 20240105 | 090100 | 51330429 | 1603 | 1603 | 1605 | 1595 | 3158 |
| 598 | 20240105 | 090000 | 46274456 | 1600 | 1612 | 1617 | 1600 | 28726 |