31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 193000 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 8953 |
| 3 | 20240112 | 192900 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 4 | 20240112 | 192800 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 5 | 20240112 | 192700 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 6 | 20240112 | 192600 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 7 | 20240112 | 192500 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 8 | 20240112 | 192400 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 9 | 20240112 | 192300 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 10 | 20240112 | 192200 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 11 | 20240112 | 192100 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 12 | 20240112 | 192000 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 13 | 20240112 | 191900 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 14 | 20240112 | 191800 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 15 | 20240112 | 191700 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 16 | 20240112 | 191600 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 17 | 20240112 | 191500 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 18 | 20240112 | 191400 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 19 | 20240112 | 191300 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 20 | 20240112 | 191200 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 21 | 20240112 | 191100 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 22 | 20240112 | 191000 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 23 | 20240112 | 190900 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 24 | 20240112 | 190800 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 25 | 20240112 | 190700 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 26 | 20240112 | 190600 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 27 | 20240112 | 190500 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 28 | 20240112 | 190400 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 29 | 20240112 | 190300 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 30 | 20240112 | 190200 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 31 | 20240112 | 190100 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 32 | 20240112 | 190000 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 8953 |
| 33 | 20240112 | 185900 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 34 | 20240112 | 185800 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 35 | 20240112 | 185700 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 36 | 20240112 | 185600 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 37 | 20240112 | 185500 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 38 | 20240112 | 185400 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 39 | 20240112 | 185300 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 40 | 20240112 | 185200 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 41 | 20240112 | 185100 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 42 | 20240112 | 185000 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 43 | 20240112 | 184900 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 44 | 20240112 | 184800 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 45 | 20240112 | 184700 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 46 | 20240112 | 184600 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 47 | 20240112 | 184500 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 48 | 20240112 | 184400 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 49 | 20240112 | 184300 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 50 | 20240112 | 184200 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 51 | 20240112 | 184100 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 52 | 20240112 | 184000 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 53 | 20240112 | 183900 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 54 | 20240112 | 183800 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 55 | 20240112 | 183700 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 56 | 20240112 | 183600 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 57 | 20240112 | 183500 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 58 | 20240112 | 183400 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 59 | 20240112 | 183300 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 60 | 20240112 | 183200 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 61 | 20240112 | 183100 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 62 | 20240112 | 183000 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 8953 |
| 63 | 20240112 | 182900 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 64 | 20240112 | 182800 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 65 | 20240112 | 182700 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 66 | 20240112 | 182600 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 67 | 20240112 | 182500 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 68 | 20240112 | 182400 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 69 | 20240112 | 182300 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 70 | 20240112 | 182200 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 71 | 20240112 | 182100 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 72 | 20240112 | 182000 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 73 | 20240112 | 181900 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 74 | 20240112 | 181800 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 75 | 20240112 | 181700 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 76 | 20240112 | 181600 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 77 | 20240112 | 181500 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 78 | 20240112 | 181400 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 79 | 20240112 | 181300 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 80 | 20240112 | 181200 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 81 | 20240112 | 181100 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 82 | 20240112 | 181000 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 83 | 20240112 | 180900 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 84 | 20240112 | 180800 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 85 | 20240112 | 180700 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 86 | 20240112 | 180600 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 87 | 20240112 | 180500 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 88 | 20240112 | 180400 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 89 | 20240112 | 180300 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 90 | 20240112 | 180200 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 91 | 20240112 | 180100 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 92 | 20240112 | 180000 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 8953 |
| 93 | 20240112 | 175900 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 94 | 20240112 | 175800 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 95 | 20240112 | 175700 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 96 | 20240112 | 175600 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 97 | 20240112 | 175500 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 98 | 20240112 | 175400 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 99 | 20240112 | 175300 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 100 | 20240112 | 175200 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 101 | 20240112 | 175100 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 102 | 20240112 | 175000 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 103 | 20240112 | 174900 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 104 | 20240112 | 174800 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 105 | 20240112 | 174700 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 106 | 20240112 | 174600 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 107 | 20240112 | 174500 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 108 | 20240112 | 174400 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 109 | 20240112 | 174300 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 110 | 20240112 | 174200 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 111 | 20240112 | 174100 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 112 | 20240112 | 174000 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 113 | 20240112 | 173900 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 114 | 20240112 | 173800 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 115 | 20240112 | 173700 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 116 | 20240112 | 173600 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 117 | 20240112 | 173500 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 118 | 20240112 | 173400 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 119 | 20240112 | 173300 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 120 | 20240112 | 173200 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 121 | 20240112 | 173100 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 122 | 20240112 | 173000 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 8953 |
| 123 | 20240112 | 172900 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 124 | 20240112 | 172800 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 125 | 20240112 | 172700 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 126 | 20240112 | 172600 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 127 | 20240112 | 172500 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 128 | 20240112 | 172400 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 129 | 20240112 | 172300 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 130 | 20240112 | 172200 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 131 | 20240112 | 172100 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 132 | 20240112 | 172000 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 133 | 20240112 | 171900 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 134 | 20240112 | 171800 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 135 | 20240112 | 171700 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 136 | 20240112 | 171600 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 137 | 20240112 | 171500 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 138 | 20240112 | 171400 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 139 | 20240112 | 171300 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 140 | 20240112 | 171200 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 141 | 20240112 | 171100 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 142 | 20240112 | 171000 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 143 | 20240112 | 170900 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 144 | 20240112 | 170800 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 145 | 20240112 | 170700 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 146 | 20240112 | 170600 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 147 | 20240112 | 170500 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 148 | 20240112 | 170400 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 149 | 20240112 | 170300 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 150 | 20240112 | 170200 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 151 | 20240112 | 170100 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 152 | 20240112 | 170000 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 8953 |
| 153 | 20240112 | 165900 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 154 | 20240112 | 165800 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 155 | 20240112 | 165700 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 156 | 20240112 | 165600 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 157 | 20240112 | 165500 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 158 | 20240112 | 165400 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 159 | 20240112 | 165300 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 160 | 20240112 | 165200 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 161 | 20240112 | 165100 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 162 | 20240112 | 165000 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 163 | 20240112 | 164900 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 164 | 20240112 | 164800 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 165 | 20240112 | 164700 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 166 | 20240112 | 164600 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 167 | 20240112 | 164500 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 168 | 20240112 | 164400 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 169 | 20240112 | 164300 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 170 | 20240112 | 164200 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 171 | 20240112 | 164100 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 172 | 20240112 | 164000 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 173 | 20240112 | 163900 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 174 | 20240112 | 163800 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 175 | 20240112 | 163700 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 176 | 20240112 | 163600 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 177 | 20240112 | 163500 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 178 | 20240112 | 163400 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 179 | 20240112 | 163300 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 180 | 20240112 | 163200 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 181 | 20240112 | 163100 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 182 | 20240112 | 163000 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 8953 |
| 183 | 20240112 | 162900 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 184 | 20240112 | 162800 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 185 | 20240112 | 162700 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 186 | 20240112 | 162600 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 187 | 20240112 | 162500 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 188 | 20240112 | 162400 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 189 | 20240112 | 162300 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 190 | 20240112 | 162200 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 191 | 20240112 | 162100 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 192 | 20240112 | 162000 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 193 | 20240112 | 161900 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 194 | 20240112 | 161800 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 195 | 20240112 | 161700 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 196 | 20240112 | 161600 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 197 | 20240112 | 161500 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 198 | 20240112 | 161400 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 199 | 20240112 | 161300 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 200 | 20240112 | 161200 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 201 | 20240112 | 161100 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 202 | 20240112 | 161000 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 203 | 20240112 | 160900 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 204 | 20240112 | 160800 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 205 | 20240112 | 160700 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 206 | 20240112 | 160600 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 207 | 20240112 | 160500 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 208 | 20240112 | 160400 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 209 | 20240112 | 160300 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 210 | 20240112 | 160200 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 211 | 20240112 | 160100 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 212 | 20240112 | 160000 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 8953 |
| 213 | 20240112 | 155900 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 214 | 20240112 | 155800 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 215 | 20240112 | 155700 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 216 | 20240112 | 155600 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 217 | 20240112 | 155500 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 218 | 20240112 | 155400 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 219 | 20240112 | 155300 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 220 | 20240112 | 155200 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 221 | 20240112 | 155100 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 222 | 20240112 | 155000 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 223 | 20240112 | 154900 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 224 | 20240112 | 154800 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 225 | 20240112 | 154700 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 226 | 20240112 | 154600 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 227 | 20240112 | 154500 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 228 | 20240112 | 154400 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 229 | 20240112 | 154300 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 230 | 20240112 | 154200 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 231 | 20240112 | 154100 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 232 | 20240112 | 154000 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 233 | 20240112 | 153900 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 234 | 20240112 | 153800 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 235 | 20240112 | 153700 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 236 | 20240112 | 153600 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 237 | 20240112 | 153500 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 238 | 20240112 | 153400 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 239 | 20240112 | 153300 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 240 | 20240112 | 153200 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 241 | 20240112 | 153100 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 0 |
| 242 | 20240112 | 153000 | 1259080302 | 1820 | 1820 | 1820 | 1820 | 17906 |
| 243 | 20240112 | 152900 | 1242785842 | 1820 | 1820 | 1820 | 1820 | 0 |
| 244 | 20240112 | 152800 | 1242785842 | 1820 | 1820 | 1820 | 1820 | 0 |
| 245 | 20240112 | 152700 | 1242785842 | 1820 | 1820 | 1820 | 1820 | 0 |
| 246 | 20240112 | 152600 | 1242785842 | 1820 | 1820 | 1820 | 1820 | 0 |
| 247 | 20240112 | 152500 | 1242785842 | 1820 | 1820 | 1820 | 1820 | 0 |
| 248 | 20240112 | 152400 | 1242785842 | 1820 | 1820 | 1820 | 1820 | 0 |
| 249 | 20240112 | 152300 | 1242785842 | 1820 | 1820 | 1820 | 1820 | 0 |
| 250 | 20240112 | 152200 | 1242785842 | 1820 | 1820 | 1820 | 1820 | 0 |
| 251 | 20240112 | 152100 | 1242785842 | 1820 | 1820 | 1820 | 1820 | 0 |
| 252 | 20240112 | 152000 | 1242785842 | 1820 | 1820 | 1820 | 1820 | 0 |
| 253 | 20240112 | 151900 | 1242785842 | 1820 | 1821 | 1821 | 1820 | 4221 |
| 254 | 20240112 | 151800 | 1235100272 | 1821 | 1826 | 1826 | 1821 | 424 |
| 255 | 20240112 | 151700 | 1234326663 | 1826 | 1826 | 1826 | 1826 | 2 |
| 256 | 20240112 | 151600 | 1234323011 | 1822 | 1826 | 1826 | 1822 | 103 |
| 257 | 20240112 | 151500 | 1234134945 | 1821 | 1827 | 1827 | 1821 | 1578 |
| 258 | 20240112 | 151400 | 1231261347 | 1827 | 1821 | 1827 | 1821 | 154 |
| 259 | 20240112 | 151300 | 1230980750 | 1821 | 1822 | 1823 | 1821 | 2924 |
| 260 | 20240112 | 151200 | 1225654292 | 1822 | 1823 | 1823 | 1822 | 1631 |
| 261 | 20240112 | 151100 | 1222681606 | 1827 | 1823 | 1827 | 1823 | 2 |
| 262 | 20240112 | 151000 | 1222677956 | 1823 | 1824 | 1824 | 1823 | 201 |
| 263 | 20240112 | 150900 | 1222311532 | 1827 | 1827 | 1827 | 1827 | 0 |
| 264 | 20240112 | 150800 | 1222311532 | 1827 | 1828 | 1828 | 1827 | 6 |
| 265 | 20240112 | 150700 | 1222300569 | 1827 | 1827 | 1827 | 1827 | 300 |
| 266 | 20240112 | 150600 | 1221752469 | 1829 | 1829 | 1829 | 1829 | 0 |
| 267 | 20240112 | 150500 | 1221752469 | 1829 | 1829 | 1829 | 1829 | 0 |
| 268 | 20240112 | 150400 | 1221752469 | 1829 | 1822 | 1829 | 1820 | 3021 |
| 269 | 20240112 | 150300 | 1216248976 | 1824 | 1824 | 1824 | 1824 | 3007 |
| 270 | 20240112 | 150200 | 1210764208 | 1824 | 1823 | 1824 | 1821 | 1270 |
| 271 | 20240112 | 150100 | 1208448135 | 1824 | 1821 | 1824 | 1821 | 289 |
| 272 | 20240112 | 150000 | 1207921628 | 1823 | 1823 | 1823 | 1819 | 10353 |
| 273 | 20240112 | 145900 | 1189079293 | 1823 | 1824 | 1824 | 1823 | 334 |
| 274 | 20240112 | 145800 | 1188470137 | 1824 | 1824 | 1824 | 1824 | 300 |
| 275 | 20240112 | 145700 | 1187922937 | 1824 | 1823 | 1824 | 1822 | 2842 |
| 276 | 20240112 | 145600 | 1182743884 | 1824 | 1824 | 1824 | 1824 | 4 |
| 277 | 20240112 | 145500 | 1182736588 | 1824 | 1826 | 1826 | 1824 | 4559 |
| 278 | 20240112 | 145400 | 1174416114 | 1827 | 1827 | 1827 | 1827 | 190 |
| 279 | 20240112 | 145300 | 1174068984 | 1828 | 1827 | 1828 | 1827 | 772 |
| 280 | 20240112 | 145200 | 1172658539 | 1828 | 1827 | 1828 | 1827 | 102 |
| 281 | 20240112 | 145100 | 1172472184 | 1828 | 1828 | 1828 | 1828 | 0 |
| 282 | 20240112 | 145000 | 1172472184 | 1828 | 1827 | 1828 | 1827 | 2703 |
| 283 | 20240112 | 144900 | 1167531101 | 1827 | 1827 | 1827 | 1827 | 2064 |
| 284 | 20240112 | 144800 | 1163760173 | 1828 | 1828 | 1828 | 1828 | 935 |
| 285 | 20240112 | 144700 | 1162050993 | 1828 | 1828 | 1828 | 1828 | 351 |
| 286 | 20240112 | 144600 | 1161409365 | 1828 | 1826 | 1828 | 1826 | 26 |
| 287 | 20240112 | 144500 | 1161361887 | 1828 | 1827 | 1828 | 1826 | 1430 |
| 288 | 20240112 | 144400 | 1158748919 | 1828 | 1827 | 1828 | 1827 | 1783 |
| 289 | 20240112 | 144300 | 1155491376 | 1827 | 1826 | 1827 | 1826 | 4 |
| 290 | 20240112 | 144200 | 1155484071 | 1827 | 1826 | 1827 | 1826 | 16 |
| 291 | 20240112 | 144100 | 1155454840 | 1827 | 1826 | 1827 | 1826 | 2 |
| 292 | 20240112 | 144000 | 1155451187 | 1826 | 1827 | 1827 | 1826 | 42 |
| 293 | 20240112 | 143900 | 1155374489 | 1827 | 1826 | 1827 | 1826 | 102 |
| 294 | 20240112 | 143800 | 1155188236 | 1826 | 1826 | 1826 | 1826 | 100 |
| 295 | 20240112 | 143700 | 1155005636 | 1827 | 1827 | 1827 | 1827 | 10 |
| 296 | 20240112 | 143600 | 1154987366 | 1827 | 1827 | 1827 | 1827 | 32 |
| 297 | 20240112 | 143500 | 1154928902 | 1827 | 1827 | 1827 | 1827 | 0 |
| 298 | 20240112 | 143400 | 1154928902 | 1827 | 1827 | 1827 | 1827 | 0 |
| 299 | 20240112 | 143300 | 1154928902 | 1827 | 1827 | 1827 | 1827 | 1 |
| 300 | 20240112 | 143200 | 1154927075 | 1828 | 1826 | 1828 | 1826 | 110 |
| 301 | 20240112 | 143100 | 1154726211 | 1826 | 1826 | 1826 | 1826 | 0 |
| 302 | 20240112 | 143000 | 1154726211 | 1826 | 1826 | 1826 | 1826 | 0 |
| 303 | 20240112 | 142900 | 1154726211 | 1826 | 1828 | 1828 | 1826 | 47 |
| 304 | 20240112 | 142800 | 1154640375 | 1828 | 1828 | 1828 | 1828 | 1 |
| 305 | 20240112 | 142700 | 1154638547 | 1828 | 1828 | 1828 | 1828 | 9 |
| 306 | 20240112 | 142600 | 1154622095 | 1828 | 1828 | 1828 | 1828 | 0 |
| 307 | 20240112 | 142500 | 1154622095 | 1828 | 1828 | 1828 | 1828 | 0 |
| 308 | 20240112 | 142400 | 1154622095 | 1828 | 1827 | 1828 | 1826 | 666 |
| 309 | 20240112 | 142300 | 1153405376 | 1827 | 1827 | 1827 | 1827 | 2401 |
| 310 | 20240112 | 142200 | 1149018749 | 1827 | 1827 | 1827 | 1827 | 313 |
| 311 | 20240112 | 142100 | 1148446898 | 1828 | 1828 | 1828 | 1828 | 110 |
| 312 | 20240112 | 142000 | 1148245818 | 1828 | 1826 | 1828 | 1826 | 210 |
| 313 | 20240112 | 141900 | 1147861958 | 1830 | 1825 | 1830 | 1825 | 27 |
| 314 | 20240112 | 141800 | 1147812678 | 1831 | 1826 | 1831 | 1825 | 795 |
| 315 | 20240112 | 141700 | 1146361292 | 1831 | 1831 | 1831 | 1831 | 0 |
| 316 | 20240112 | 141600 | 1146361292 | 1831 | 1831 | 1831 | 1831 | 142 |
| 317 | 20240112 | 141500 | 1146101290 | 1831 | 1831 | 1831 | 1831 | 550 |
| 318 | 20240112 | 141400 | 1145094240 | 1830 | 1826 | 1831 | 1825 | 9862 |
| 319 | 20240112 | 141300 | 1127056059 | 1831 | 1831 | 1831 | 1831 | 1000 |
| 320 | 20240112 | 141200 | 1125225059 | 1833 | 1833 | 1833 | 1833 | 0 |
| 321 | 20240112 | 141100 | 1125225059 | 1833 | 1830 | 1833 | 1830 | 1002 |
| 322 | 20240112 | 141000 | 1123391394 | 1824 | 1824 | 1824 | 1824 | 0 |
| 323 | 20240112 | 140900 | 1123391394 | 1824 | 1824 | 1824 | 1824 | 0 |
| 324 | 20240112 | 140800 | 1123391394 | 1824 | 1824 | 1824 | 1824 | 5005 |
| 325 | 20240112 | 140700 | 1114262274 | 1824 | 1824 | 1824 | 1824 | 953 |
| 326 | 20240112 | 140600 | 1112524002 | 1824 | 1825 | 1825 | 1824 | 500 |
| 327 | 20240112 | 140500 | 1111611846 | 1825 | 1825 | 1825 | 1825 | 1 |
| 328 | 20240112 | 140400 | 1111610021 | 1825 | 1825 | 1825 | 1825 | 0 |
| 329 | 20240112 | 140300 | 1111610021 | 1825 | 1830 | 1830 | 1825 | 2700 |
| 330 | 20240112 | 140200 | 1106681504 | 1830 | 1830 | 1830 | 1830 | 1 |
| 331 | 20240112 | 140100 | 1106679674 | 1830 | 1831 | 1831 | 1830 | 1708 |
| 332 | 20240112 | 140000 | 1103554033 | 1830 | 1826 | 1830 | 1826 | 4249 |
| 333 | 20240112 | 135900 | 1095786811 | 1826 | 1829 | 1829 | 1826 | 352 |
| 334 | 20240112 | 135800 | 1095143988 | 1829 | 1829 | 1829 | 1829 | 0 |
| 335 | 20240112 | 135700 | 1095143988 | 1829 | 1826 | 1829 | 1826 | 2469 |
| 336 | 20240112 | 135600 | 1090630969 | 1826 | 1826 | 1826 | 1826 | 60 |
| 337 | 20240112 | 135500 | 1090521409 | 1826 | 1823 | 1826 | 1823 | 1043 |
| 338 | 20240112 | 135400 | 1088619654 | 1822 | 1822 | 1822 | 1821 | 8038 |
| 339 | 20240112 | 135300 | 1073978418 | 1822 | 1821 | 1822 | 1821 | 3336 |
| 340 | 20240112 | 135200 | 1067903230 | 1822 | 1823 | 1823 | 1822 | 2631 |
| 341 | 20240112 | 135100 | 1063109547 | 1822 | 1822 | 1822 | 1822 | 500 |
| 342 | 20240112 | 135000 | 1062198547 | 1823 | 1822 | 1823 | 1822 | 147 |
| 343 | 20240112 | 134900 | 1061930610 | 1823 | 1823 | 1823 | 1823 | 0 |
| 344 | 20240112 | 134800 | 1061930610 | 1823 | 1823 | 1823 | 1822 | 1097 |
| 345 | 20240112 | 134700 | 1059931475 | 1823 | 1823 | 1823 | 1823 | 1 |
| 346 | 20240112 | 134600 | 1059929652 | 1822 | 1822 | 1822 | 1822 | 50 |
| 347 | 20240112 | 134500 | 1059838552 | 1822 | 1822 | 1822 | 1822 | 2 |
| 348 | 20240112 | 134400 | 1059834908 | 1823 | 1823 | 1823 | 1823 | 13 |
| 349 | 20240112 | 134300 | 1059811209 | 1823 | 1823 | 1823 | 1823 | 4 |
| 350 | 20240112 | 134200 | 1059803917 | 1823 | 1823 | 1823 | 1823 | 1 |
| 351 | 20240112 | 134100 | 1059802094 | 1822 | 1822 | 1823 | 1822 | 845 |
| 352 | 20240112 | 134000 | 1058261717 | 1823 | 1823 | 1823 | 1823 | 981 |
| 353 | 20240112 | 133900 | 1056473354 | 1822 | 1822 | 1822 | 1822 | 1831 |
| 354 | 20240112 | 133800 | 1053137272 | 1823 | 1823 | 1823 | 1823 | 0 |
| 355 | 20240112 | 133700 | 1053137272 | 1823 | 1823 | 1823 | 1820 | 60 |
| 356 | 20240112 | 133600 | 1053027919 | 1820 | 1823 | 1823 | 1820 | 6 |
| 357 | 20240112 | 133500 | 1053016996 | 1820 | 1819 | 1820 | 1819 | 517 |
| 358 | 20240112 | 133400 | 1052076072 | 1819 | 1820 | 1820 | 1819 | 4363 |
| 359 | 20240112 | 133300 | 1044138095 | 1820 | 1820 | 1820 | 1819 | 3115 |
| 360 | 20240112 | 133200 | 1038468817 | 1820 | 1821 | 1821 | 1820 | 7529 |
| 361 | 20240112 | 133100 | 1024766035 | 1821 | 1822 | 1823 | 1821 | 7628 |
| 362 | 20240112 | 133000 | 1010872181 | 1823 | 1823 | 1824 | 1823 | 4492 |
| 363 | 20240112 | 132900 | 1002683264 | 1826 | 1826 | 1826 | 1826 | 0 |
| 364 | 20240112 | 132800 | 1002683264 | 1826 | 1824 | 1826 | 1824 | 9 |
| 365 | 20240112 | 132700 | 1002666846 | 1823 | 1824 | 1824 | 1823 | 2527 |
| 366 | 20240112 | 132600 | 998060123 | 1826 | 1826 | 1826 | 1826 | 80 |
| 367 | 20240112 | 132500 | 997914043 | 1826 | 1826 | 1826 | 1826 | 12 |
| 368 | 20240112 | 132400 | 997892131 | 1826 | 1826 | 1826 | 1826 | 482 |
| 369 | 20240112 | 132300 | 997011999 | 1826 | 1823 | 1828 | 1823 | 57 |
| 370 | 20240112 | 132200 | 996908077 | 1823 | 1823 | 1823 | 1823 | 1450 |
| 371 | 20240112 | 132100 | 994264727 | 1828 | 1823 | 1828 | 1823 | 61 |
| 372 | 20240112 | 132000 | 994153519 | 1829 | 1829 | 1829 | 1829 | 0 |
| 373 | 20240112 | 131900 | 994153519 | 1829 | 1829 | 1829 | 1829 | 1003 |
| 374 | 20240112 | 131800 | 992319032 | 1829 | 1829 | 1829 | 1829 | 0 |
| 375 | 20240112 | 131700 | 992319032 | 1829 | 1829 | 1829 | 1829 | 0 |
| 376 | 20240112 | 131600 | 992319032 | 1829 | 1823 | 1829 | 1823 | 255 |
| 377 | 20240112 | 131500 | 991854149 | 1823 | 1825 | 1825 | 1823 | 28 |
| 378 | 20240112 | 131400 | 991803103 | 1823 | 1823 | 1823 | 1823 | 1800 |
| 379 | 20240112 | 131300 | 988521703 | 1823 | 1823 | 1823 | 1823 | 2808 |
| 380 | 20240112 | 131200 | 983402719 | 1829 | 1829 | 1829 | 1829 | 388 |
| 381 | 20240112 | 131100 | 982693067 | 1829 | 1829 | 1829 | 1829 | 0 |
| 382 | 20240112 | 131000 | 982693067 | 1829 | 1829 | 1829 | 1829 | 0 |
| 383 | 20240112 | 130900 | 982693067 | 1829 | 1828 | 1829 | 1828 | 112 |
| 384 | 20240112 | 130800 | 982488220 | 1823 | 1826 | 1826 | 1822 | 1134 |
| 385 | 20240112 | 130700 | 980420698 | 1826 | 1826 | 1826 | 1826 | 288 |
| 386 | 20240112 | 130600 | 979894810 | 1826 | 1823 | 1826 | 1823 | 221 |
| 387 | 20240112 | 130500 | 979491864 | 1826 | 1826 | 1826 | 1822 | 344 |
| 388 | 20240112 | 130400 | 978863724 | 1826 | 1826 | 1826 | 1822 | 829 |
| 389 | 20240112 | 130300 | 977351242 | 1826 | 1826 | 1826 | 1826 | 797 |
| 390 | 20240112 | 130200 | 975895920 | 1826 | 1822 | 1826 | 1822 | 1146 |
| 391 | 20240112 | 130100 | 973804192 | 1822 | 1826 | 1826 | 1822 | 3272 |
| 392 | 20240112 | 130000 | 967842604 | 1824 | 1824 | 1824 | 1824 | 0 |
| 393 | 20240112 | 125900 | 967842604 | 1824 | 1824 | 1824 | 1824 | 6393 |
| 394 | 20240112 | 125800 | 956181772 | 1824 | 1824 | 1824 | 1824 | 20 |
| 395 | 20240112 | 125700 | 956145292 | 1824 | 1822 | 1824 | 1820 | 918 |
| 396 | 20240112 | 125600 | 954473390 | 1822 | 1823 | 1824 | 1822 | 367 |
| 397 | 20240112 | 125500 | 953804674 | 1824 | 1824 | 1824 | 1824 | 0 |
| 398 | 20240112 | 125400 | 953804674 | 1824 | 1824 | 1824 | 1824 | 1 |
| 399 | 20240112 | 125300 | 953802850 | 1822 | 1821 | 1822 | 1821 | 523 |
| 400 | 20240112 | 125200 | 952850118 | 1821 | 1822 | 1822 | 1821 | 160 |
| 401 | 20240112 | 125100 | 952558644 | 1824 | 1826 | 1826 | 1824 | 100 |
| 402 | 20240112 | 125000 | 952376066 | 1826 | 1827 | 1827 | 1826 | 1164 |
| 403 | 20240112 | 124900 | 950249582 | 1827 | 1821 | 1827 | 1820 | 9081 |
| 404 | 20240112 | 124800 | 933721640 | 1820 | 1820 | 1820 | 1820 | 0 |
| 405 | 20240112 | 124700 | 933721640 | 1820 | 1822 | 1822 | 1820 | 5161 |
| 406 | 20240112 | 124600 | 924323948 | 1829 | 1822 | 1829 | 1822 | 5848 |
| 407 | 20240112 | 124500 | 913668765 | 1829 | 1829 | 1829 | 1823 | 793 |
| 408 | 20240112 | 124400 | 912222994 | 1829 | 1824 | 1829 | 1823 | 508 |
| 409 | 20240112 | 124300 | 911294487 | 1830 | 1829 | 1830 | 1823 | 73 |
| 410 | 20240112 | 124200 | 911161083 | 1827 | 1822 | 1827 | 1822 | 536 |
| 411 | 20240112 | 124100 | 910182036 | 1821 | 1822 | 1827 | 1821 | 691 |
| 412 | 20240112 | 124000 | 908923034 | 1827 | 1823 | 1827 | 1822 | 1290 |
| 413 | 20240112 | 123900 | 906571702 | 1822 | 1823 | 1823 | 1822 | 230 |
| 414 | 20240112 | 123800 | 906152539 | 1822 | 1822 | 1822 | 1822 | 1395 |
| 415 | 20240112 | 123700 | 903610849 | 1825 | 1824 | 1825 | 1823 | 1032 |
| 416 | 20240112 | 123600 | 901729302 | 1822 | 1822 | 1822 | 1822 | 0 |
| 417 | 20240112 | 123500 | 901729302 | 1822 | 1824 | 1824 | 1822 | 412 |
| 418 | 20240112 | 123400 | 900978222 | 1824 | 1827 | 1827 | 1824 | 163 |
| 419 | 20240112 | 123300 | 900680850 | 1826 | 1827 | 1827 | 1826 | 22 |
| 420 | 20240112 | 123200 | 900640658 | 1830 | 1830 | 1830 | 1830 | 0 |
| 421 | 20240112 | 123100 | 900640658 | 1830 | 1830 | 1830 | 1830 | 0 |
| 422 | 20240112 | 123000 | 900640658 | 1830 | 1830 | 1830 | 1830 | 0 |
| 423 | 20240112 | 122900 | 900640658 | 1830 | 1829 | 1830 | 1820 | 56671 |
| 424 | 20240112 | 122800 | 797325831 | 1832 | 1828 | 1832 | 1828 | 31 |
| 425 | 20240112 | 122700 | 797269159 | 1832 | 1832 | 1832 | 1832 | 0 |
| 426 | 20240112 | 122600 | 797269159 | 1832 | 1828 | 1832 | 1828 | 135 |
| 427 | 20240112 | 122500 | 797022359 | 1832 | 1832 | 1832 | 1832 | 2704 |
| 428 | 20240112 | 122400 | 792068631 | 1832 | 1832 | 1832 | 1832 | 0 |
| 429 | 20240112 | 122300 | 792068631 | 1832 | 1832 | 1832 | 1832 | 1 |
| 430 | 20240112 | 122200 | 792066799 | 1832 | 1832 | 1832 | 1832 | 1 |
| 431 | 20240112 | 122100 | 792064967 | 1826 | 1826 | 1826 | 1826 | 0 |
| 432 | 20240112 | 122000 | 792064967 | 1826 | 1826 | 1826 | 1826 | 0 |
| 433 | 20240112 | 121900 | 792064967 | 1826 | 1832 | 1832 | 1826 | 149 |
| 434 | 20240112 | 121800 | 791792797 | 1832 | 1831 | 1832 | 1831 | 7 |
| 435 | 20240112 | 121700 | 791779974 | 1832 | 1827 | 1832 | 1826 | 2948 |
| 436 | 20240112 | 121600 | 786396831 | 1826 | 1826 | 1826 | 1826 | 248 |
| 437 | 20240112 | 121500 | 785943983 | 1827 | 1829 | 1829 | 1827 | 855 |
| 438 | 20240112 | 121400 | 784381672 | 1832 | 1832 | 1832 | 1832 | 100 |
| 439 | 20240112 | 121300 | 784198472 | 1832 | 1832 | 1832 | 1832 | 0 |
| 440 | 20240112 | 121200 | 784198472 | 1832 | 1832 | 1832 | 1832 | 7 |
| 441 | 20240112 | 121100 | 784185648 | 1827 | 1827 | 1827 | 1827 | 1232 |
| 442 | 20240112 | 121000 | 781934784 | 1827 | 1828 | 1828 | 1827 | 765 |
| 443 | 20240112 | 120900 | 780536816 | 1833 | 1833 | 1833 | 1833 | 221 |
| 444 | 20240112 | 120800 | 780131723 | 1833 | 1833 | 1833 | 1833 | 50 |
| 445 | 20240112 | 120700 | 780040073 | 1833 | 1833 | 1833 | 1833 | 0 |
| 446 | 20240112 | 120600 | 780040073 | 1833 | 1833 | 1833 | 1833 | 0 |
| 447 | 20240112 | 120500 | 780040073 | 1833 | 1828 | 1833 | 1826 | 201 |
| 448 | 20240112 | 120400 | 779672940 | 1826 | 1827 | 1827 | 1826 | 2950 |
| 449 | 20240112 | 120300 | 774285981 | 1833 | 1833 | 1833 | 1833 | 1 |
| 450 | 20240112 | 120200 | 774284148 | 1826 | 1826 | 1826 | 1826 | 95 |
| 451 | 20240112 | 120100 | 774110678 | 1833 | 1831 | 1833 | 1826 | 357 |
| 452 | 20240112 | 120000 | 773458784 | 1833 | 1833 | 1833 | 1826 | 13 |
| 453 | 20240112 | 115900 | 773435026 | 1833 | 1833 | 1833 | 1833 | 0 |
| 454 | 20240112 | 115800 | 773435026 | 1833 | 1833 | 1833 | 1826 | 792 |
| 455 | 20240112 | 115700 | 771987180 | 1828 | 1828 | 1828 | 1828 | 2707 |
| 456 | 20240112 | 115600 | 767038784 | 1827 | 1827 | 1827 | 1827 | 0 |
| 457 | 20240112 | 115500 | 767038784 | 1827 | 1827 | 1827 | 1827 | 20 |
| 458 | 20240112 | 115400 | 767002244 | 1827 | 1828 | 1828 | 1826 | 5591 |
| 459 | 20240112 | 115300 | 756789840 | 1828 | 1828 | 1828 | 1828 | 63 |
| 460 | 20240112 | 115200 | 756674676 | 1828 | 1828 | 1828 | 1827 | 2144 |
| 461 | 20240112 | 115100 | 752757444 | 1828 | 1829 | 1829 | 1828 | 3795 |
| 462 | 20240112 | 115000 | 745820024 | 1829 | 1830 | 1830 | 1829 | 530 |
| 463 | 20240112 | 114900 | 744850645 | 1833 | 1832 | 1833 | 1829 | 979 |
| 464 | 20240112 | 114800 | 743057367 | 1832 | 1828 | 1832 | 1828 | 1406 |
| 465 | 20240112 | 114700 | 740485655 | 1832 | 1832 | 1832 | 1832 | 100 |
| 466 | 20240112 | 114600 | 740302455 | 1832 | 1832 | 1832 | 1832 | 0 |
| 467 | 20240112 | 114500 | 740302455 | 1832 | 1832 | 1832 | 1832 | 605 |
| 468 | 20240112 | 114400 | 739194095 | 1832 | 1832 | 1832 | 1832 | 1001 |
| 469 | 20240112 | 114300 | 737360263 | 1832 | 1832 | 1832 | 1832 | 1000 |
| 470 | 20240112 | 114200 | 735528263 | 1832 | 1832 | 1832 | 1832 | 0 |
| 471 | 20240112 | 114100 | 735528263 | 1832 | 1832 | 1832 | 1832 | 6 |
| 472 | 20240112 | 114000 | 735517271 | 1827 | 1827 | 1827 | 1827 | 0 |
| 473 | 20240112 | 113900 | 735517271 | 1827 | 1827 | 1827 | 1827 | 0 |
| 474 | 20240112 | 113800 | 735517271 | 1827 | 1832 | 1832 | 1827 | 3 |
| 475 | 20240112 | 113700 | 735511780 | 1827 | 1828 | 1828 | 1827 | 1406 |
| 476 | 20240112 | 113600 | 732942053 | 1829 | 1829 | 1829 | 1829 | 527 |
| 477 | 20240112 | 113500 | 731978170 | 1828 | 1829 | 1829 | 1828 | 1221 |
| 478 | 20240112 | 113400 | 729745891 | 1829 | 1829 | 1829 | 1829 | 26 |
| 479 | 20240112 | 113300 | 729698337 | 1829 | 1829 | 1829 | 1829 | 7 |
| 480 | 20240112 | 113200 | 729685534 | 1829 | 1829 | 1829 | 1829 | 0 |
| 481 | 20240112 | 113100 | 729685534 | 1829 | 1828 | 1829 | 1828 | 271 |
| 482 | 20240112 | 113000 | 729189880 | 1828 | 1828 | 1828 | 1828 | 972 |
| 483 | 20240112 | 112900 | 727413064 | 1829 | 1829 | 1829 | 1829 | 196 |
| 484 | 20240112 | 112800 | 727054580 | 1830 | 1830 | 1830 | 1830 | 1 |
| 485 | 20240112 | 112700 | 727052750 | 1831 | 1831 | 1831 | 1831 | 33 |
| 486 | 20240112 | 112600 | 726992327 | 1831 | 1830 | 1831 | 1830 | 40 |
| 487 | 20240112 | 112500 | 726919093 | 1831 | 1832 | 1832 | 1827 | 59 |
| 488 | 20240112 | 112400 | 726811280 | 1833 | 1833 | 1833 | 1828 | 1804 |
| 489 | 20240112 | 112300 | 723512290 | 1828 | 1828 | 1833 | 1828 | 43 |
| 490 | 20240112 | 112200 | 723433681 | 1828 | 1830 | 1834 | 1828 | 1779 |
| 491 | 20240112 | 112100 | 720179241 | 1834 | 1834 | 1834 | 1834 | 30 |
| 492 | 20240112 | 112000 | 720124221 | 1834 | 1830 | 1834 | 1828 | 3314 |
| 493 | 20240112 | 111900 | 714063641 | 1834 | 1830 | 1834 | 1830 | 2 |
| 494 | 20240112 | 111800 | 714059977 | 1830 | 1834 | 1834 | 1830 | 409 |
| 495 | 20240112 | 111700 | 713311387 | 1834 | 1835 | 1835 | 1830 | 1400 |
| 496 | 20240112 | 111600 | 710749338 | 1835 | 1834 | 1835 | 1834 | 106 |
| 497 | 20240112 | 111500 | 710554933 | 1834 | 1829 | 1834 | 1829 | 1422 |
| 498 | 20240112 | 111400 | 707954090 | 1829 | 1828 | 1829 | 1828 | 652 |
| 499 | 20240112 | 111300 | 706761583 | 1828 | 1829 | 1829 | 1828 | 1775 |
| 500 | 20240112 | 111200 | 703515872 | 1829 | 1828 | 1829 | 1828 | 626 |
| 501 | 20240112 | 111100 | 702371044 | 1829 | 1832 | 1832 | 1829 | 11418 |
| 502 | 20240112 | 111000 | 681482117 | 1833 | 1834 | 1834 | 1833 | 1119 |
| 503 | 20240112 | 110900 | 679430989 | 1835 | 1839 | 1839 | 1835 | 5 |
| 504 | 20240112 | 110800 | 679421804 | 1840 | 1840 | 1840 | 1840 | 1 |
| 505 | 20240112 | 110700 | 679419964 | 1838 | 1839 | 1839 | 1838 | 125 |
| 506 | 20240112 | 110600 | 679190090 | 1839 | 1840 | 1840 | 1839 | 15 |
| 507 | 20240112 | 110500 | 679162503 | 1840 | 1833 | 1840 | 1833 | 3 |
| 508 | 20240112 | 110400 | 679156997 | 1833 | 1841 | 1841 | 1833 | 51 |
| 509 | 20240112 | 110300 | 679063506 | 1842 | 1833 | 1842 | 1833 | 2 |
| 510 | 20240112 | 110200 | 679059831 | 1842 | 1832 | 1842 | 1832 | 3 |
| 511 | 20240112 | 110100 | 679054316 | 1832 | 1832 | 1833 | 1832 | 70 |
| 512 | 20240112 | 110000 | 678926074 | 1832 | 1832 | 1832 | 1832 | 0 |
| 513 | 20240112 | 105900 | 678926074 | 1832 | 1832 | 1832 | 1832 | 1 |
| 514 | 20240112 | 105800 | 678924242 | 1841 | 1841 | 1841 | 1841 | 0 |
| 515 | 20240112 | 105700 | 678924242 | 1841 | 1841 | 1841 | 1841 | 0 |
| 516 | 20240112 | 105600 | 678924242 | 1841 | 1834 | 1841 | 1832 | 11 |
| 517 | 20240112 | 105500 | 678904072 | 1830 | 1833 | 1833 | 1830 | 1649 |
| 518 | 20240112 | 105400 | 675885104 | 1842 | 1842 | 1842 | 1842 | 50 |
| 519 | 20240112 | 105300 | 675793004 | 1842 | 1835 | 1842 | 1830 | 2934 |
| 520 | 20240112 | 105200 | 670419850 | 1842 | 1835 | 1842 | 1835 | 63 |
| 521 | 20240112 | 105100 | 670304224 | 1835 | 1836 | 1836 | 1835 | 1217 |
| 522 | 20240112 | 105000 | 668070872 | 1842 | 1842 | 1842 | 1842 | 0 |
| 523 | 20240112 | 104900 | 668070872 | 1842 | 1842 | 1842 | 1842 | 1 |
| 524 | 20240112 | 104800 | 668069030 | 1842 | 1842 | 1842 | 1842 | 0 |
| 525 | 20240112 | 104700 | 668069030 | 1842 | 1839 | 1842 | 1836 | 802 |
| 526 | 20240112 | 104600 | 666595140 | 1838 | 1842 | 1842 | 1838 | 90 |
| 527 | 20240112 | 104500 | 666429508 | 1842 | 1842 | 1842 | 1842 | 1 |
| 528 | 20240112 | 104400 | 666427666 | 1842 | 1842 | 1842 | 1842 | 0 |
| 529 | 20240112 | 104300 | 666427666 | 1842 | 1842 | 1842 | 1842 | 107 |
| 530 | 20240112 | 104200 | 666230572 | 1842 | 1842 | 1842 | 1842 | 135 |
| 531 | 20240112 | 104100 | 665981902 | 1842 | 1841 | 1842 | 1841 | 1612 |
| 532 | 20240112 | 104000 | 663012610 | 1842 | 1844 | 1844 | 1842 | 18 |
| 533 | 20240112 | 103900 | 662979436 | 1846 | 1845 | 1846 | 1845 | 24 |
| 534 | 20240112 | 103800 | 662935134 | 1846 | 1844 | 1846 | 1844 | 15 |
| 535 | 20240112 | 103700 | 662907458 | 1845 | 1840 | 1845 | 1835 | 558 |
| 536 | 20240112 | 103600 | 661881401 | 1840 | 1839 | 1840 | 1839 | 31 |
| 537 | 20240112 | 103500 | 661824372 | 1839 | 1839 | 1839 | 1839 | 130 |
| 538 | 20240112 | 103400 | 661585302 | 1839 | 1839 | 1839 | 1839 | 0 |
| 539 | 20240112 | 103300 | 661585302 | 1839 | 1839 | 1839 | 1839 | 1 |
| 540 | 20240112 | 103200 | 661583463 | 1839 | 1839 | 1839 | 1839 | 300 |
| 541 | 20240112 | 103100 | 661031763 | 1839 | 1839 | 1839 | 1839 | 100 |
| 542 | 20240112 | 103000 | 660847863 | 1839 | 1835 | 1839 | 1833 | 12301 |
| 543 | 20240112 | 102900 | 638281139 | 1834 | 1830 | 1834 | 1830 | 6071 |
| 544 | 20240112 | 102800 | 627148662 | 1829 | 1829 | 1829 | 1829 | 155 |
| 545 | 20240112 | 102700 | 626865167 | 1834 | 1834 | 1834 | 1834 | 101 |
| 546 | 20240112 | 102600 | 626679933 | 1834 | 1834 | 1834 | 1834 | 509 |
| 547 | 20240112 | 102500 | 625746427 | 1834 | 1829 | 1834 | 1829 | 104 |
| 548 | 20240112 | 102400 | 625556206 | 1829 | 1834 | 1834 | 1829 | 5003 |
| 549 | 20240112 | 102300 | 616405714 | 1832 | 1832 | 1832 | 1832 | 539 |
| 550 | 20240112 | 102200 | 615418266 | 1832 | 1828 | 1832 | 1828 | 18 |
| 551 | 20240112 | 102100 | 615385344 | 1828 | 1828 | 1828 | 1828 | 11 |
| 552 | 20240112 | 102000 | 615365236 | 1827 | 1827 | 1827 | 1827 | 506 |
| 553 | 20240112 | 101900 | 614440774 | 1827 | 1827 | 1827 | 1827 | 115 |
| 554 | 20240112 | 101800 | 614230669 | 1827 | 1828 | 1828 | 1827 | 140 |
| 555 | 20240112 | 101700 | 613974849 | 1833 | 1832 | 1833 | 1825 | 11742 |
| 556 | 20240112 | 101600 | 592507708 | 1832 | 1832 | 1832 | 1832 | 303 |
| 557 | 20240112 | 101500 | 591952612 | 1832 | 1834 | 1834 | 1832 | 60 |
| 558 | 20240112 | 101400 | 591842592 | 1834 | 1832 | 1834 | 1832 | 267 |
| 559 | 20240112 | 101300 | 591353444 | 1835 | 1834 | 1835 | 1832 | 56 |
| 560 | 20240112 | 101200 | 591250694 | 1836 | 1833 | 1836 | 1833 | 372 |
| 561 | 20240112 | 101100 | 590568812 | 1835 | 1833 | 1835 | 1833 | 405 |
| 562 | 20240112 | 101000 | 589825974 | 1832 | 1833 | 1833 | 1832 | 86 |
| 563 | 20240112 | 100900 | 589668338 | 1833 | 1830 | 1833 | 1830 | 5479 |
| 564 | 20240112 | 100800 | 579632885 | 1826 | 1825 | 1828 | 1825 | 84 |
| 565 | 20240112 | 100700 | 579479554 | 1830 | 1826 | 1830 | 1824 | 8944 |
| 566 | 20240112 | 100600 | 563163820 | 1826 | 1826 | 1830 | 1825 | 5621 |
| 567 | 20240112 | 100500 | 552904108 | 1826 | 1826 | 1826 | 1825 | 2549 |
| 568 | 20240112 | 100400 | 548250689 | 1826 | 1829 | 1829 | 1826 | 24939 |
| 569 | 20240112 | 100300 | 502690137 | 1829 | 1830 | 1830 | 1829 | 10957 |
| 570 | 20240112 | 100200 | 482648735 | 1831 | 1832 | 1832 | 1831 | 145 |
| 571 | 20240112 | 100100 | 482383237 | 1832 | 1829 | 1832 | 1829 | 591 |
| 572 | 20240112 | 100000 | 481302265 | 1832 | 1830 | 1832 | 1829 | 1032 |
| 573 | 20240112 | 095900 | 479414726 | 1830 | 1831 | 1832 | 1829 | 14904 |
| 574 | 20240112 | 095800 | 452134454 | 1832 | 1832 | 1832 | 1832 | 1103 |
| 575 | 20240112 | 095700 | 450113758 | 1832 | 1833 | 1833 | 1832 | 2162 |
| 576 | 20240112 | 095600 | 446151698 | 1835 | 1833 | 1835 | 1833 | 5 |
| 577 | 20240112 | 095500 | 446142529 | 1832 | 1835 | 1835 | 1832 | 2201 |
| 578 | 20240112 | 095400 | 442109891 | 1835 | 1836 | 1836 | 1832 | 610 |
| 579 | 20240112 | 095300 | 440992107 | 1833 | 1836 | 1836 | 1833 | 282 |
| 580 | 20240112 | 095200 | 440475192 | 1836 | 1836 | 1836 | 1836 | 100 |
| 581 | 20240112 | 095100 | 440291592 | 1836 | 1832 | 1836 | 1832 | 3926 |
| 582 | 20240112 | 095000 | 433098622 | 1832 | 1833 | 1833 | 1832 | 2420 |
| 583 | 20240112 | 094900 | 428664487 | 1836 | 1832 | 1836 | 1832 | 772 |
| 584 | 20240112 | 094800 | 427249808 | 1832 | 1836 | 1836 | 1832 | 701 |
| 585 | 20240112 | 094700 | 425965572 | 1831 | 1830 | 1837 | 1830 | 6932 |
| 586 | 20240112 | 094600 | 413273949 | 1831 | 1837 | 1837 | 1830 | 3367 |
| 587 | 20240112 | 094500 | 407106203 | 1837 | 1831 | 1837 | 1830 | 1331 |
| 588 | 20240112 | 094400 | 404668517 | 1836 | 1836 | 1836 | 1831 | 484 |
| 589 | 20240112 | 094300 | 403782303 | 1831 | 1831 | 1832 | 1831 | 697 |
| 590 | 20240112 | 094200 | 402506095 | 1831 | 1831 | 1838 | 1831 | 76 |
| 591 | 20240112 | 094100 | 402366932 | 1837 | 1838 | 1838 | 1837 | 121 |
| 592 | 20240112 | 094000 | 402144653 | 1838 | 1832 | 1838 | 1830 | 7694 |
| 593 | 20240112 | 093900 | 388057359 | 1831 | 1834 | 1838 | 1831 | 6426 |
| 594 | 20240112 | 093800 | 376287775 | 1834 | 1834 | 1834 | 1832 | 2506 |
| 595 | 20240112 | 093700 | 371693321 | 1834 | 1835 | 1835 | 1834 | 445 |
| 596 | 20240112 | 093600 | 370877089 | 1835 | 1833 | 1835 | 1833 | 1119 |
| 597 | 20240112 | 093500 | 368825760 | 1833 | 1835 | 1835 | 1833 | 2063 |
| 598 | 20240112 | 093400 | 365043761 | 1835 | 1835 | 1836 | 1834 | 2208 |
| 599 | 20240112 | 093300 | 360991229 | 1835 | 1836 | 1836 | 1834 | 1979 |
| 600 | 20240112 | 093200 | 357360483 | 1836 | 1836 | 1836 | 1836 | 987 |
| 601 | 20240112 | 093100 | 355548351 | 1836 | 1836 | 1837 | 1836 | 1015 |
| 602 | 20240112 | 093000 | 353684786 | 1836 | 1837 | 1839 | 1835 | 937 |
| 603 | 20240112 | 092900 | 351964457 | 1839 | 1843 | 1843 | 1837 | 18603 |
| 604 | 20240112 | 092800 | 317730237 | 1843 | 1843 | 1846 | 1843 | 964 |
| 605 | 20240112 | 092700 | 315952685 | 1842 | 1842 | 1843 | 1842 | 1150 |
| 606 | 20240112 | 092600 | 313834355 | 1842 | 1842 | 1842 | 1841 | 933 |
| 607 | 20240112 | 092500 | 312115777 | 1841 | 1841 | 1841 | 1841 | 560 |
| 608 | 20240112 | 092400 | 311084817 | 1840 | 1844 | 1845 | 1840 | 7435 |
| 609 | 20240112 | 092300 | 297393953 | 1845 | 1848 | 1848 | 1845 | 2419 |
| 610 | 20240112 | 092200 | 292930685 | 1848 | 1848 | 1848 | 1845 | 6392 |
| 611 | 20240112 | 092100 | 281122372 | 1848 | 1850 | 1851 | 1848 | 4180 |
| 612 | 20240112 | 092000 | 273389862 | 1850 | 1848 | 1850 | 1848 | 2238 |
| 613 | 20240112 | 091900 | 269249620 | 1848 | 1849 | 1849 | 1848 | 1868 |
| 614 | 20240112 | 091800 | 265796127 | 1849 | 1850 | 1850 | 1849 | 2598 |
| 615 | 20240112 | 091700 | 260990797 | 1850 | 1851 | 1852 | 1850 | 14535 |
| 616 | 20240112 | 091600 | 234090424 | 1851 | 1852 | 1852 | 1851 | 1823 |
| 617 | 20240112 | 091500 | 230715731 | 1852 | 1852 | 1852 | 1851 | 4484 |
| 618 | 20240112 | 091400 | 222411663 | 1852 | 1851 | 1852 | 1850 | 2459 |
| 619 | 20240112 | 091300 | 217859520 | 1860 | 1860 | 1860 | 1860 | 500 |
| 620 | 20240112 | 091200 | 216929520 | 1849 | 1847 | 1852 | 1847 | 6333 |
| 621 | 20240112 | 091100 | 205219718 | 1847 | 1852 | 1852 | 1847 | 20531 |
| 622 | 20240112 | 091000 | 167242522 | 1853 | 1856 | 1857 | 1853 | 13394 |
| 623 | 20240112 | 090900 | 142400888 | 1857 | 1880 | 1880 | 1857 | 14105 |
| 624 | 20240112 | 090800 | 116156420 | 1880 | 1864 | 1880 | 1862 | 2960 |
| 625 | 20240112 | 090700 | 110639082 | 1864 | 1865 | 1865 | 1862 | 3397 |
| 626 | 20240112 | 090600 | 104304357 | 1864 | 1864 | 1884 | 1862 | 4312 |
| 627 | 20240112 | 090500 | 96263573 | 1864 | 1875 | 1875 | 1864 | 15559 |
| 628 | 20240112 | 090400 | 67164451 | 1875 | 1874 | 1885 | 1874 | 793 |
| 629 | 20240112 | 090300 | 65675481 | 1885 | 1872 | 1885 | 1872 | 5071 |
| 630 | 20240112 | 090200 | 56156554 | 1871 | 1877 | 1877 | 1871 | 2790 |
| 631 | 20240112 | 090100 | 50929841 | 1878 | 1878 | 1884 | 1877 | 1950 |
| 632 | 20240112 | 090000 | 47267736 | 1886 | 1883 | 1888 | 1879 | 24389 |