31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 191600 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 50634 |
| 3 | 20240116 | 191500 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 4 | 20240116 | 191400 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 5 | 20240116 | 191300 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 6 | 20240116 | 191200 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 7 | 20240116 | 191100 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 8 | 20240116 | 191000 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 9 | 20240116 | 190900 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 10 | 20240116 | 190800 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 11 | 20240116 | 190700 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 12 | 20240116 | 190600 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 13 | 20240116 | 190500 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 14 | 20240116 | 190400 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 15 | 20240116 | 190300 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 16 | 20240116 | 190200 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 17 | 20240116 | 190100 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 18 | 20240116 | 190000 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 19 | 20240116 | 185900 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 20 | 20240116 | 185800 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 21 | 20240116 | 185700 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 22 | 20240116 | 185600 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 23 | 20240116 | 185500 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 24 | 20240116 | 185400 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 25 | 20240116 | 185300 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 26 | 20240116 | 185200 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 27 | 20240116 | 185100 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 28 | 20240116 | 185000 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 29 | 20240116 | 184900 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 30 | 20240116 | 184800 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 31 | 20240116 | 184700 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 32 | 20240116 | 184600 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 50634 |
| 33 | 20240116 | 184500 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 34 | 20240116 | 184400 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 35 | 20240116 | 184300 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 36 | 20240116 | 184200 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 37 | 20240116 | 184100 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 38 | 20240116 | 184000 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 39 | 20240116 | 183900 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 40 | 20240116 | 183800 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 41 | 20240116 | 183700 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 42 | 20240116 | 183600 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 43 | 20240116 | 183500 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 44 | 20240116 | 183400 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 45 | 20240116 | 183300 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 46 | 20240116 | 183200 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 47 | 20240116 | 183100 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 48 | 20240116 | 183000 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 49 | 20240116 | 182900 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 50 | 20240116 | 182800 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 51 | 20240116 | 182700 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 52 | 20240116 | 182600 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 53 | 20240116 | 182500 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 54 | 20240116 | 182400 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 55 | 20240116 | 182300 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 56 | 20240116 | 182200 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 57 | 20240116 | 182100 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 58 | 20240116 | 182000 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 59 | 20240116 | 181900 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 60 | 20240116 | 181800 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 61 | 20240116 | 181700 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 62 | 20240116 | 181600 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 50634 |
| 63 | 20240116 | 181500 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 64 | 20240116 | 181400 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 65 | 20240116 | 181300 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 66 | 20240116 | 181200 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 67 | 20240116 | 181100 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 68 | 20240116 | 181000 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 69 | 20240116 | 180900 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 70 | 20240116 | 180800 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 71 | 20240116 | 180700 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 72 | 20240116 | 180600 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 73 | 20240116 | 180500 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 74 | 20240116 | 180400 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 75 | 20240116 | 180300 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 76 | 20240116 | 180200 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 77 | 20240116 | 180100 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 78 | 20240116 | 180000 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 79 | 20240116 | 175900 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 80 | 20240116 | 175800 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 81 | 20240116 | 175700 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 82 | 20240116 | 175600 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 83 | 20240116 | 175500 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 84 | 20240116 | 175400 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 85 | 20240116 | 175300 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 86 | 20240116 | 175200 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 87 | 20240116 | 175100 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 88 | 20240116 | 175000 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 89 | 20240116 | 174900 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 90 | 20240116 | 174800 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 91 | 20240116 | 174700 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 92 | 20240116 | 174600 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 50634 |
| 93 | 20240116 | 174500 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 94 | 20240116 | 174400 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 95 | 20240116 | 174300 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 96 | 20240116 | 174200 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 97 | 20240116 | 174100 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 98 | 20240116 | 174000 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 99 | 20240116 | 173900 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 100 | 20240116 | 173800 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 101 | 20240116 | 173700 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 102 | 20240116 | 173600 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 103 | 20240116 | 173500 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 104 | 20240116 | 173400 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 105 | 20240116 | 173300 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 106 | 20240116 | 173200 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 107 | 20240116 | 173100 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 108 | 20240116 | 173000 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 109 | 20240116 | 172900 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 110 | 20240116 | 172800 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 111 | 20240116 | 172700 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 112 | 20240116 | 172600 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 113 | 20240116 | 172500 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 114 | 20240116 | 172400 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 115 | 20240116 | 172300 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 116 | 20240116 | 172200 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 117 | 20240116 | 172100 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 118 | 20240116 | 172000 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 119 | 20240116 | 171900 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 120 | 20240116 | 171800 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 121 | 20240116 | 171700 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 122 | 20240116 | 171600 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 50634 |
| 123 | 20240116 | 171500 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 124 | 20240116 | 171400 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 125 | 20240116 | 171300 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 126 | 20240116 | 171200 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 127 | 20240116 | 171100 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 128 | 20240116 | 171000 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 129 | 20240116 | 170900 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 130 | 20240116 | 170800 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 131 | 20240116 | 170700 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 132 | 20240116 | 170600 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 133 | 20240116 | 170500 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 134 | 20240116 | 170400 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 135 | 20240116 | 170300 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 136 | 20240116 | 170200 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 137 | 20240116 | 170100 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 138 | 20240116 | 170000 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 139 | 20240116 | 165900 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 140 | 20240116 | 165800 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 141 | 20240116 | 165700 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 142 | 20240116 | 165600 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 143 | 20240116 | 165500 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 144 | 20240116 | 165400 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 145 | 20240116 | 165300 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 146 | 20240116 | 165200 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 147 | 20240116 | 165100 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 148 | 20240116 | 165000 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 149 | 20240116 | 164900 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 150 | 20240116 | 164800 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 151 | 20240116 | 164700 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 152 | 20240116 | 164600 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 50634 |
| 153 | 20240116 | 164500 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 154 | 20240116 | 164400 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 155 | 20240116 | 164300 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 156 | 20240116 | 164200 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 157 | 20240116 | 164100 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 158 | 20240116 | 164000 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 159 | 20240116 | 163900 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 160 | 20240116 | 163800 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 161 | 20240116 | 163700 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 162 | 20240116 | 163600 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 163 | 20240116 | 163500 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 164 | 20240116 | 163400 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 165 | 20240116 | 163300 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 166 | 20240116 | 163200 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 167 | 20240116 | 163100 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 168 | 20240116 | 163000 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 169 | 20240116 | 162900 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 170 | 20240116 | 162800 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 171 | 20240116 | 162700 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 172 | 20240116 | 162600 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 173 | 20240116 | 162500 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 174 | 20240116 | 162400 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 175 | 20240116 | 162300 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 176 | 20240116 | 162200 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 177 | 20240116 | 162100 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 178 | 20240116 | 162000 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 179 | 20240116 | 161900 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 180 | 20240116 | 161800 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 181 | 20240116 | 161700 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 182 | 20240116 | 161600 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 50634 |
| 183 | 20240116 | 161500 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 184 | 20240116 | 161400 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 185 | 20240116 | 161300 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 186 | 20240116 | 161200 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 187 | 20240116 | 161100 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 188 | 20240116 | 161000 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 189 | 20240116 | 160900 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 190 | 20240116 | 160800 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 191 | 20240116 | 160700 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 192 | 20240116 | 160600 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 193 | 20240116 | 160500 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 194 | 20240116 | 160400 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 195 | 20240116 | 160300 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 196 | 20240116 | 160200 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 197 | 20240116 | 160100 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 198 | 20240116 | 160000 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 199 | 20240116 | 155900 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 200 | 20240116 | 155800 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 201 | 20240116 | 155700 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 202 | 20240116 | 155600 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 203 | 20240116 | 155500 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 204 | 20240116 | 155400 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 205 | 20240116 | 155300 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 206 | 20240116 | 155200 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 207 | 20240116 | 155100 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 208 | 20240116 | 155000 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 209 | 20240116 | 154900 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 210 | 20240116 | 154800 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 211 | 20240116 | 154700 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 212 | 20240116 | 154600 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 50634 |
| 213 | 20240116 | 154500 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 214 | 20240116 | 154400 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 215 | 20240116 | 154300 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 216 | 20240116 | 154200 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 217 | 20240116 | 154100 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 218 | 20240116 | 154000 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 219 | 20240116 | 153900 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 220 | 20240116 | 153800 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 221 | 20240116 | 153700 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 222 | 20240116 | 153600 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 223 | 20240116 | 153500 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 224 | 20240116 | 153400 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 225 | 20240116 | 153300 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 226 | 20240116 | 153200 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 227 | 20240116 | 153100 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 0 |
| 228 | 20240116 | 153000 | 3271880896 | 1550 | 1550 | 1550 | 1550 | 50634 |
| 229 | 20240116 | 152900 | 3193398196 | 1548 | 1548 | 1548 | 1548 | 0 |
| 230 | 20240116 | 152800 | 3193398196 | 1548 | 1548 | 1548 | 1548 | 0 |
| 231 | 20240116 | 152700 | 3193398196 | 1548 | 1548 | 1548 | 1548 | 0 |
| 232 | 20240116 | 152600 | 3193398196 | 1548 | 1548 | 1548 | 1548 | 0 |
| 233 | 20240116 | 152500 | 3193398196 | 1548 | 1548 | 1548 | 1548 | 0 |
| 234 | 20240116 | 152400 | 3193398196 | 1548 | 1548 | 1548 | 1548 | 0 |
| 235 | 20240116 | 152300 | 3193398196 | 1548 | 1548 | 1548 | 1548 | 0 |
| 236 | 20240116 | 152200 | 3193398196 | 1548 | 1548 | 1548 | 1548 | 0 |
| 237 | 20240116 | 152100 | 3193398196 | 1548 | 1548 | 1548 | 1548 | 0 |
| 238 | 20240116 | 152000 | 3193398196 | 1548 | 1548 | 1548 | 1548 | 0 |
| 239 | 20240116 | 151900 | 3193398196 | 1548 | 1532 | 1548 | 1529 | 42714 |
| 240 | 20240116 | 151800 | 3127606478 | 1531 | 1532 | 1535 | 1531 | 9641 |
| 241 | 20240116 | 151700 | 3112835802 | 1531 | 1535 | 1535 | 1531 | 6073 |
| 242 | 20240116 | 151600 | 3103527807 | 1535 | 1535 | 1536 | 1532 | 5558 |
| 243 | 20240116 | 151500 | 3094995191 | 1536 | 1535 | 1536 | 1534 | 13301 |
| 244 | 20240116 | 151400 | 3074577153 | 1535 | 1534 | 1535 | 1531 | 3830 |
| 245 | 20240116 | 151300 | 3068701138 | 1535 | 1535 | 1535 | 1532 | 8577 |
| 246 | 20240116 | 151200 | 3055542777 | 1534 | 1528 | 1535 | 1528 | 8063 |
| 247 | 20240116 | 151100 | 3043174200 | 1529 | 1530 | 1535 | 1529 | 7984 |
| 248 | 20240116 | 151000 | 3030943493 | 1529 | 1520 | 1530 | 1520 | 23626 |
| 249 | 20240116 | 150900 | 2994940981 | 1521 | 1516 | 1521 | 1516 | 10811 |
| 250 | 20240116 | 150800 | 2978516573 | 1515 | 1513 | 1515 | 1513 | 4248 |
| 251 | 20240116 | 150700 | 2972085621 | 1513 | 1513 | 1513 | 1513 | 17 |
| 252 | 20240116 | 150600 | 2972059900 | 1513 | 1512 | 1513 | 1509 | 2015 |
| 253 | 20240116 | 150500 | 2969019135 | 1512 | 1513 | 1513 | 1512 | 30 |
| 254 | 20240116 | 150400 | 2968973755 | 1508 | 1511 | 1511 | 1508 | 3809 |
| 255 | 20240116 | 150300 | 2963226396 | 1510 | 1510 | 1510 | 1508 | 3450 |
| 256 | 20240116 | 150200 | 2958019969 | 1509 | 1513 | 1513 | 1509 | 443 |
| 257 | 20240116 | 150100 | 2957351232 | 1513 | 1508 | 1513 | 1508 | 1740 |
| 258 | 20240116 | 150000 | 2954718767 | 1508 | 1509 | 1509 | 1508 | 3701 |
| 259 | 20240116 | 145900 | 2949136474 | 1516 | 1510 | 1516 | 1510 | 161 |
| 260 | 20240116 | 145800 | 2948893346 | 1510 | 1510 | 1510 | 1509 | 1273 |
| 261 | 20240116 | 145700 | 2946972001 | 1510 | 1511 | 1511 | 1510 | 1313 |
| 262 | 20240116 | 145600 | 2944989263 | 1511 | 1516 | 1516 | 1511 | 1127 |
| 263 | 20240116 | 145500 | 2943285751 | 1516 | 1517 | 1517 | 1516 | 882 |
| 264 | 20240116 | 145400 | 2941947878 | 1517 | 1513 | 1517 | 1506 | 5006 |
| 265 | 20240116 | 145300 | 2934405027 | 1514 | 1514 | 1514 | 1514 | 6 |
| 266 | 20240116 | 145200 | 2934395943 | 1513 | 1504 | 1513 | 1504 | 1182 |
| 267 | 20240116 | 145100 | 2932608477 | 1502 | 1513 | 1513 | 1502 | 30001 |
| 268 | 20240116 | 145000 | 2887391959 | 1511 | 1512 | 1513 | 1511 | 2462 |
| 269 | 20240116 | 144900 | 2883668471 | 1512 | 1513 | 1513 | 1511 | 4265 |
| 270 | 20240116 | 144800 | 2877220219 | 1514 | 1516 | 1516 | 1513 | 9417 |
| 271 | 20240116 | 144700 | 2862961880 | 1518 | 1520 | 1520 | 1518 | 52 |
| 272 | 20240116 | 144600 | 2862882941 | 1516 | 1516 | 1516 | 1516 | 0 |
| 273 | 20240116 | 144500 | 2862882941 | 1516 | 1520 | 1520 | 1516 | 1001 |
| 274 | 20240116 | 144400 | 2861365421 | 1518 | 1516 | 1518 | 1516 | 565 |
| 275 | 20240116 | 144300 | 2860508879 | 1516 | 1519 | 1520 | 1516 | 3483 |
| 276 | 20240116 | 144200 | 2855223625 | 1519 | 1518 | 1519 | 1517 | 526 |
| 277 | 20240116 | 144100 | 2854425661 | 1517 | 1520 | 1520 | 1517 | 247 |
| 278 | 20240116 | 144000 | 2854050305 | 1520 | 1517 | 1520 | 1517 | 1263 |
| 279 | 20240116 | 143900 | 2852131745 | 1520 | 1519 | 1520 | 1517 | 3089 |
| 280 | 20240116 | 143800 | 2847439981 | 1519 | 1517 | 1519 | 1517 | 215 |
| 281 | 20240116 | 143700 | 2847113696 | 1517 | 1518 | 1518 | 1517 | 615 |
| 282 | 20240116 | 143600 | 2846180691 | 1520 | 1516 | 1520 | 1516 | 952 |
| 283 | 20240116 | 143500 | 2844736482 | 1516 | 1519 | 1519 | 1516 | 5895 |
| 284 | 20240116 | 143400 | 2835786578 | 1519 | 1521 | 1521 | 1519 | 2836 |
| 285 | 20240116 | 143300 | 2831475082 | 1521 | 1525 | 1525 | 1521 | 3 |
| 286 | 20240116 | 143200 | 2831470511 | 1525 | 1522 | 1525 | 1521 | 2067 |
| 287 | 20240116 | 143100 | 2828326470 | 1522 | 1523 | 1523 | 1522 | 1649 |
| 288 | 20240116 | 143000 | 2825815972 | 1523 | 1523 | 1523 | 1523 | 100 |
| 289 | 20240116 | 142900 | 2825663672 | 1522 | 1529 | 1529 | 1522 | 803 |
| 290 | 20240116 | 142800 | 2824440112 | 1530 | 1530 | 1530 | 1530 | 9421 |
| 291 | 20240116 | 142700 | 2810025982 | 1531 | 1530 | 1531 | 1530 | 1480 |
| 292 | 20240116 | 142600 | 2807761302 | 1530 | 1532 | 1536 | 1530 | 23421 |
| 293 | 20240116 | 142500 | 2771925476 | 1531 | 1535 | 1535 | 1531 | 4556 |
| 294 | 20240116 | 142400 | 2764949903 | 1535 | 1535 | 1536 | 1535 | 2265 |
| 295 | 20240116 | 142300 | 2761473127 | 1537 | 1533 | 1538 | 1533 | 4483 |
| 296 | 20240116 | 142200 | 2754584803 | 1537 | 1538 | 1539 | 1537 | 8719 |
| 297 | 20240116 | 142100 | 2741170710 | 1539 | 1530 | 1539 | 1530 | 5882 |
| 298 | 20240116 | 142000 | 2732156445 | 1530 | 1524 | 1530 | 1524 | 2959 |
| 299 | 20240116 | 141900 | 2727636590 | 1524 | 1524 | 1524 | 1524 | 13 |
| 300 | 20240116 | 141800 | 2727616778 | 1524 | 1523 | 1524 | 1520 | 2011 |
| 301 | 20240116 | 141700 | 2724552056 | 1523 | 1524 | 1524 | 1516 | 1098 |
| 302 | 20240116 | 141600 | 2722883473 | 1516 | 1524 | 1524 | 1516 | 2 |
| 303 | 20240116 | 141500 | 2722880433 | 1523 | 1516 | 1523 | 1516 | 3054 |
| 304 | 20240116 | 141400 | 2718244962 | 1516 | 1515 | 1516 | 1515 | 251 |
| 305 | 20240116 | 141300 | 2717864447 | 1515 | 1515 | 1515 | 1515 | 173 |
| 306 | 20240116 | 141200 | 2717602352 | 1524 | 1515 | 1524 | 1515 | 119 |
| 307 | 20240116 | 141100 | 2717422058 | 1512 | 1529 | 1529 | 1512 | 12947 |
| 308 | 20240116 | 141000 | 2697794905 | 1530 | 1523 | 1530 | 1523 | 222 |
| 309 | 20240116 | 140900 | 2697456717 | 1523 | 1521 | 1523 | 1518 | 1487 |
| 310 | 20240116 | 140800 | 2695194652 | 1518 | 1521 | 1521 | 1518 | 522 |
| 311 | 20240116 | 140700 | 2694402015 | 1521 | 1521 | 1521 | 1521 | 67 |
| 312 | 20240116 | 140600 | 2694300108 | 1521 | 1521 | 1521 | 1521 | 500 |
| 313 | 20240116 | 140500 | 2693539608 | 1517 | 1517 | 1517 | 1517 | 932 |
| 314 | 20240116 | 140400 | 2692125764 | 1517 | 1518 | 1518 | 1517 | 647 |
| 315 | 20240116 | 140300 | 2691144207 | 1518 | 1520 | 1520 | 1518 | 463 |
| 316 | 20240116 | 140200 | 2690440591 | 1521 | 1523 | 1523 | 1521 | 985 |
| 317 | 20240116 | 140100 | 2688941967 | 1523 | 1525 | 1525 | 1523 | 1316 |
| 318 | 20240116 | 140000 | 2686936656 | 1526 | 1529 | 1529 | 1526 | 4449 |
| 319 | 20240116 | 135900 | 2680138620 | 1530 | 1530 | 1530 | 1530 | 500 |
| 320 | 20240116 | 135800 | 2679373620 | 1530 | 1533 | 1533 | 1530 | 2345 |
| 321 | 20240116 | 135700 | 2675783541 | 1534 | 1535 | 1535 | 1534 | 3 |
| 322 | 20240116 | 135600 | 2675778938 | 1535 | 1536 | 1536 | 1535 | 3717 |
| 323 | 20240116 | 135500 | 2670073043 | 1536 | 1536 | 1536 | 1536 | 114 |
| 324 | 20240116 | 135400 | 2669897939 | 1537 | 1536 | 1537 | 1536 | 617 |
| 325 | 20240116 | 135300 | 2668950192 | 1536 | 1535 | 1536 | 1535 | 1022 |
| 326 | 20240116 | 135200 | 2667381308 | 1535 | 1535 | 1535 | 1535 | 1 |
| 327 | 20240116 | 135100 | 2667379773 | 1535 | 1537 | 1537 | 1535 | 1114 |
| 328 | 20240116 | 135000 | 2665668669 | 1537 | 1537 | 1537 | 1537 | 1 |
| 329 | 20240116 | 134900 | 2665667132 | 1531 | 1538 | 1538 | 1531 | 1647 |
| 330 | 20240116 | 134800 | 2663134096 | 1538 | 1534 | 1538 | 1534 | 7848 |
| 331 | 20240116 | 134700 | 2651082521 | 1534 | 1533 | 1534 | 1529 | 2032 |
| 332 | 20240116 | 134600 | 2647974971 | 1532 | 1529 | 1532 | 1529 | 604 |
| 333 | 20240116 | 134500 | 2647050643 | 1529 | 1530 | 1532 | 1529 | 3601 |
| 334 | 20240116 | 134400 | 2641542745 | 1533 | 1528 | 1533 | 1528 | 817 |
| 335 | 20240116 | 134300 | 2640290784 | 1527 | 1527 | 1527 | 1527 | 154 |
| 336 | 20240116 | 134200 | 2640055626 | 1527 | 1533 | 1534 | 1526 | 1377 |
| 337 | 20240116 | 134100 | 2637953680 | 1527 | 1527 | 1527 | 1526 | 1500 |
| 338 | 20240116 | 134000 | 2635664480 | 1524 | 1533 | 1533 | 1524 | 2001 |
| 339 | 20240116 | 133900 | 2632596956 | 1533 | 1538 | 1538 | 1532 | 12138 |
| 340 | 20240116 | 133800 | 2613999875 | 1538 | 1533 | 1538 | 1531 | 2020 |
| 341 | 20240116 | 133700 | 2610905080 | 1537 | 1537 | 1540 | 1537 | 9207 |
| 342 | 20240116 | 133600 | 2596745175 | 1536 | 1530 | 1536 | 1530 | 9305 |
| 343 | 20240116 | 133500 | 2582475001 | 1529 | 1526 | 1529 | 1526 | 3507 |
| 344 | 20240116 | 133400 | 2577118017 | 1522 | 1524 | 1524 | 1522 | 3599 |
| 345 | 20240116 | 133300 | 2571633197 | 1524 | 1519 | 1524 | 1519 | 693 |
| 346 | 20240116 | 133200 | 2570580110 | 1518 | 1514 | 1519 | 1514 | 5475 |
| 347 | 20240116 | 133100 | 2562282933 | 1514 | 1513 | 1514 | 1513 | 1002 |
| 348 | 20240116 | 133000 | 2560766905 | 1513 | 1512 | 1513 | 1512 | 5968 |
| 349 | 20240116 | 132900 | 2551742148 | 1512 | 1512 | 1512 | 1512 | 1586 |
| 350 | 20240116 | 132800 | 2549344116 | 1513 | 1513 | 1513 | 1513 | 2 |
| 351 | 20240116 | 132700 | 2549341090 | 1514 | 1514 | 1514 | 1514 | 1 |
| 352 | 20240116 | 132600 | 2549339576 | 1507 | 1515 | 1515 | 1507 | 351 |
| 353 | 20240116 | 132500 | 2548808919 | 1515 | 1515 | 1515 | 1515 | 110 |
| 354 | 20240116 | 132400 | 2548642269 | 1515 | 1508 | 1515 | 1506 | 1976 |
| 355 | 20240116 | 132300 | 2545665930 | 1515 | 1515 | 1515 | 1515 | 1565 |
| 356 | 20240116 | 132200 | 2543294955 | 1515 | 1507 | 1518 | 1506 | 14194 |
| 357 | 20240116 | 132100 | 2521910515 | 1518 | 1518 | 1518 | 1508 | 3854 |
| 358 | 20240116 | 132000 | 2516096757 | 1508 | 1519 | 1519 | 1508 | 750 |
| 359 | 20240116 | 131900 | 2514963437 | 1508 | 1513 | 1525 | 1508 | 58407 |
| 360 | 20240116 | 131800 | 2426605580 | 1515 | 1515 | 1515 | 1515 | 1226 |
| 361 | 20240116 | 131700 | 2424748190 | 1515 | 1515 | 1515 | 1515 | 211 |
| 362 | 20240116 | 131600 | 2424428525 | 1515 | 1513 | 1515 | 1513 | 664 |
| 363 | 20240116 | 131500 | 2423423567 | 1513 | 1514 | 1514 | 1513 | 4085 |
| 364 | 20240116 | 131400 | 2417242462 | 1513 | 1513 | 1513 | 1513 | 501 |
| 365 | 20240116 | 131300 | 2416484449 | 1513 | 1513 | 1513 | 1513 | 1048 |
| 366 | 20240116 | 131200 | 2414898825 | 1513 | 1513 | 1513 | 1512 | 7330 |
| 367 | 20240116 | 131100 | 2403813035 | 1513 | 1515 | 1515 | 1513 | 5981 |
| 368 | 20240116 | 131000 | 2394762623 | 1515 | 1518 | 1518 | 1515 | 13889 |
| 369 | 20240116 | 130900 | 2373709678 | 1518 | 1523 | 1523 | 1518 | 3526 |
| 370 | 20240116 | 130800 | 2368356655 | 1518 | 1521 | 1523 | 1518 | 3690 |
| 371 | 20240116 | 130700 | 2362752028 | 1525 | 1525 | 1525 | 1525 | 9 |
| 372 | 20240116 | 130600 | 2362738303 | 1521 | 1521 | 1521 | 1521 | 30 |
| 373 | 20240116 | 130500 | 2362692673 | 1524 | 1524 | 1524 | 1524 | 1500 |
| 374 | 20240116 | 130400 | 2360406673 | 1524 | 1524 | 1524 | 1524 | 472 |
| 375 | 20240116 | 130300 | 2359687345 | 1524 | 1523 | 1524 | 1523 | 800 |
| 376 | 20240116 | 130200 | 2358468648 | 1524 | 1524 | 1524 | 1524 | 0 |
| 377 | 20240116 | 130100 | 2358468648 | 1524 | 1523 | 1524 | 1523 | 2500 |
| 378 | 20240116 | 130000 | 2354661137 | 1523 | 1520 | 1523 | 1519 | 8616 |
| 379 | 20240116 | 125900 | 2341567839 | 1521 | 1520 | 1521 | 1520 | 894 |
| 380 | 20240116 | 125800 | 2340208957 | 1520 | 1516 | 1520 | 1515 | 1113 |
| 381 | 20240116 | 125700 | 2338521757 | 1520 | 1520 | 1520 | 1520 | 0 |
| 382 | 20240116 | 125600 | 2338521757 | 1520 | 1520 | 1520 | 1520 | 101 |
| 383 | 20240116 | 125500 | 2338368237 | 1520 | 1518 | 1520 | 1518 | 2196 |
| 384 | 20240116 | 125400 | 2335033868 | 1518 | 1519 | 1519 | 1513 | 1730 |
| 385 | 20240116 | 125300 | 2332413342 | 1513 | 1515 | 1519 | 1513 | 1179 |
| 386 | 20240116 | 125200 | 2330627141 | 1515 | 1513 | 1516 | 1513 | 352 |
| 387 | 20240116 | 125100 | 2330094162 | 1513 | 1514 | 1516 | 1513 | 1836 |
| 388 | 20240116 | 125000 | 2327314923 | 1513 | 1516 | 1516 | 1513 | 5544 |
| 389 | 20240116 | 124900 | 2318919377 | 1516 | 1519 | 1519 | 1515 | 2664 |
| 390 | 20240116 | 124800 | 2314880820 | 1516 | 1515 | 1516 | 1515 | 301 |
| 391 | 20240116 | 124700 | 2314424505 | 1520 | 1520 | 1520 | 1520 | 627 |
| 392 | 20240116 | 124600 | 2313471465 | 1521 | 1515 | 1521 | 1515 | 406 |
| 393 | 20240116 | 124500 | 2312856369 | 1515 | 1522 | 1522 | 1515 | 206 |
| 394 | 20240116 | 124400 | 2312544158 | 1515 | 1523 | 1523 | 1515 | 1866 |
| 395 | 20240116 | 124300 | 2309706993 | 1523 | 1515 | 1523 | 1515 | 2 |
| 396 | 20240116 | 124200 | 2309703955 | 1525 | 1526 | 1526 | 1512 | 10070 |
| 397 | 20240116 | 124100 | 2294457899 | 1525 | 1525 | 1525 | 1525 | 300 |
| 398 | 20240116 | 124000 | 2294000399 | 1528 | 1523 | 1528 | 1523 | 2128 |
| 399 | 20240116 | 123900 | 2290755754 | 1523 | 1523 | 1523 | 1523 | 480 |
| 400 | 20240116 | 123800 | 2290024714 | 1512 | 1522 | 1522 | 1511 | 20261 |
| 401 | 20240116 | 123700 | 2259293716 | 1521 | 1521 | 1521 | 1521 | 601 |
| 402 | 20240116 | 123600 | 2258379595 | 1524 | 1522 | 1524 | 1520 | 3100 |
| 403 | 20240116 | 123500 | 2253663774 | 1524 | 1522 | 1524 | 1522 | 235 |
| 404 | 20240116 | 123400 | 2253305834 | 1522 | 1522 | 1522 | 1522 | 1338 |
| 405 | 20240116 | 123300 | 2251269398 | 1522 | 1523 | 1523 | 1522 | 950 |
| 406 | 20240116 | 123200 | 2249822828 | 1522 | 1523 | 1523 | 1522 | 1500 |
| 407 | 20240116 | 123100 | 2247539728 | 1522 | 1525 | 1525 | 1520 | 684 |
| 408 | 20240116 | 123000 | 2246498760 | 1526 | 1526 | 1526 | 1526 | 14 |
| 409 | 20240116 | 122900 | 2246477396 | 1526 | 1529 | 1529 | 1526 | 150 |
| 410 | 20240116 | 122800 | 2246248196 | 1529 | 1530 | 1530 | 1520 | 29464 |
| 411 | 20240116 | 122700 | 2201380776 | 1529 | 1529 | 1529 | 1529 | 202 |
| 412 | 20240116 | 122600 | 2201071918 | 1530 | 1530 | 1530 | 1530 | 646 |
| 413 | 20240116 | 122500 | 2200083538 | 1530 | 1528 | 1530 | 1527 | 3503 |
| 414 | 20240116 | 122400 | 2194730899 | 1528 | 1528 | 1528 | 1528 | 0 |
| 415 | 20240116 | 122300 | 2194730899 | 1528 | 1531 | 1531 | 1528 | 505 |
| 416 | 20240116 | 122200 | 2193959076 | 1529 | 1529 | 1529 | 1529 | 329 |
| 417 | 20240116 | 122100 | 2193456035 | 1529 | 1529 | 1529 | 1529 | 2172 |
| 418 | 20240116 | 122000 | 2190135047 | 1529 | 1529 | 1529 | 1529 | 3213 |
| 419 | 20240116 | 121900 | 2185222370 | 1529 | 1530 | 1530 | 1529 | 500 |
| 420 | 20240116 | 121800 | 2184457869 | 1529 | 1530 | 1530 | 1529 | 3189 |
| 421 | 20240116 | 121700 | 2179579199 | 1529 | 1530 | 1530 | 1529 | 4394 |
| 422 | 20240116 | 121600 | 2172857246 | 1534 | 1531 | 1534 | 1531 | 11 |
| 423 | 20240116 | 121500 | 2172840402 | 1531 | 1532 | 1532 | 1531 | 3540 |
| 424 | 20240116 | 121400 | 2167420661 | 1531 | 1531 | 1531 | 1531 | 0 |
| 425 | 20240116 | 121300 | 2167420661 | 1531 | 1531 | 1531 | 1531 | 1 |
| 426 | 20240116 | 121200 | 2167419130 | 1530 | 1530 | 1530 | 1530 | 1310 |
| 427 | 20240116 | 121100 | 2165414830 | 1535 | 1536 | 1536 | 1532 | 1634 |
| 428 | 20240116 | 121000 | 2162908934 | 1536 | 1535 | 1536 | 1535 | 530 |
| 429 | 20240116 | 120900 | 2162094954 | 1535 | 1536 | 1536 | 1532 | 310 |
| 430 | 20240116 | 120800 | 2161618992 | 1536 | 1530 | 1536 | 1530 | 564 |
| 431 | 20240116 | 120700 | 2160754062 | 1536 | 1530 | 1537 | 1530 | 180 |
| 432 | 20240116 | 120600 | 2160477664 | 1530 | 1530 | 1533 | 1530 | 681 |
| 433 | 20240116 | 120500 | 2159435279 | 1529 | 1534 | 1534 | 1529 | 3559 |
| 434 | 20240116 | 120400 | 2153989816 | 1534 | 1534 | 1534 | 1534 | 49 |
| 435 | 20240116 | 120300 | 2153914650 | 1537 | 1537 | 1537 | 1537 | 0 |
| 436 | 20240116 | 120200 | 2153914650 | 1537 | 1537 | 1537 | 1537 | 264 |
| 437 | 20240116 | 120100 | 2153508882 | 1537 | 1530 | 1537 | 1530 | 9 |
| 438 | 20240116 | 120000 | 2153495105 | 1530 | 1531 | 1537 | 1530 | 19 |
| 439 | 20240116 | 115900 | 2153466013 | 1530 | 1530 | 1530 | 1530 | 0 |
| 440 | 20240116 | 115800 | 2153466013 | 1530 | 1534 | 1534 | 1530 | 6870 |
| 441 | 20240116 | 115700 | 2142948493 | 1537 | 1537 | 1537 | 1537 | 130 |
| 442 | 20240116 | 115600 | 2142748683 | 1537 | 1537 | 1537 | 1537 | 0 |
| 443 | 20240116 | 115500 | 2142748683 | 1537 | 1537 | 1537 | 1537 | 236 |
| 444 | 20240116 | 115400 | 2142385951 | 1537 | 1537 | 1537 | 1537 | 216 |
| 445 | 20240116 | 115300 | 2142053959 | 1537 | 1537 | 1537 | 1537 | 0 |
| 446 | 20240116 | 115200 | 2142053959 | 1537 | 1537 | 1537 | 1537 | 1 |
| 447 | 20240116 | 115100 | 2142052422 | 1537 | 1537 | 1537 | 1536 | 202 |
| 448 | 20240116 | 115000 | 2141742148 | 1537 | 1536 | 1537 | 1533 | 5452 |
| 449 | 20240116 | 114900 | 2133382042 | 1536 | 1537 | 1537 | 1536 | 614 |
| 450 | 20240116 | 114800 | 2132438325 | 1537 | 1537 | 1537 | 1537 | 0 |
| 451 | 20240116 | 114700 | 2132438325 | 1537 | 1537 | 1537 | 1537 | 0 |
| 452 | 20240116 | 114600 | 2132438325 | 1537 | 1537 | 1537 | 1537 | 30 |
| 453 | 20240116 | 114500 | 2132392215 | 1538 | 1538 | 1538 | 1538 | 595 |
| 454 | 20240116 | 114400 | 2131477105 | 1538 | 1538 | 1538 | 1538 | 51 |
| 455 | 20240116 | 114300 | 2131398667 | 1538 | 1538 | 1538 | 1538 | 69 |
| 456 | 20240116 | 114200 | 2131292545 | 1537 | 1537 | 1537 | 1537 | 10 |
| 457 | 20240116 | 114100 | 2131277175 | 1532 | 1538 | 1538 | 1532 | 2442 |
| 458 | 20240116 | 114000 | 2127532949 | 1538 | 1544 | 1545 | 1537 | 8938 |
| 459 | 20240116 | 113900 | 2113789629 | 1545 | 1545 | 1545 | 1545 | 1 |
| 460 | 20240116 | 113800 | 2113788084 | 1539 | 1540 | 1540 | 1539 | 5 |
| 461 | 20240116 | 113700 | 2113780385 | 1539 | 1542 | 1542 | 1539 | 177 |
| 462 | 20240116 | 113600 | 2113507676 | 1543 | 1545 | 1545 | 1543 | 1263 |
| 463 | 20240116 | 113500 | 2111556766 | 1545 | 1545 | 1545 | 1545 | 0 |
| 464 | 20240116 | 113400 | 2111556766 | 1545 | 1545 | 1545 | 1545 | 90 |
| 465 | 20240116 | 113300 | 2111417716 | 1548 | 1548 | 1548 | 1548 | 10 |
| 466 | 20240116 | 113200 | 2111402236 | 1537 | 1549 | 1549 | 1537 | 1021 |
| 467 | 20240116 | 113100 | 2109831397 | 1542 | 1537 | 1542 | 1537 | 5782 |
| 468 | 20240116 | 113000 | 2100917199 | 1537 | 1538 | 1541 | 1537 | 211 |
| 469 | 20240116 | 112900 | 2100592809 | 1538 | 1538 | 1538 | 1538 | 2469 |
| 470 | 20240116 | 112800 | 2096795487 | 1541 | 1540 | 1541 | 1538 | 5498 |
| 471 | 20240116 | 112700 | 2088332997 | 1540 | 1541 | 1541 | 1540 | 2000 |
| 472 | 20240116 | 112600 | 2085252917 | 1540 | 1541 | 1541 | 1540 | 45 |
| 473 | 20240116 | 112500 | 2085183592 | 1539 | 1544 | 1544 | 1538 | 4584 |
| 474 | 20240116 | 112400 | 2078127778 | 1540 | 1544 | 1544 | 1539 | 6406 |
| 475 | 20240116 | 112300 | 2068268051 | 1544 | 1544 | 1544 | 1542 | 2052 |
| 476 | 20240116 | 112200 | 2065101384 | 1550 | 1550 | 1550 | 1550 | 1 |
| 477 | 20240116 | 112100 | 2065099834 | 1543 | 1543 | 1543 | 1542 | 2021 |
| 478 | 20240116 | 112000 | 2061981451 | 1543 | 1543 | 1543 | 1539 | 18145 |
| 479 | 20240116 | 111900 | 2034025480 | 1543 | 1544 | 1544 | 1542 | 1031 |
| 480 | 20240116 | 111800 | 2032434931 | 1544 | 1546 | 1546 | 1544 | 12464 |
| 481 | 20240116 | 111700 | 2013182271 | 1550 | 1550 | 1550 | 1550 | 186 |
| 482 | 20240116 | 111600 | 2012893971 | 1550 | 1553 | 1554 | 1550 | 11936 |
| 483 | 20240116 | 111500 | 1994376267 | 1555 | 1554 | 1555 | 1554 | 2952 |
| 484 | 20240116 | 111400 | 1989786947 | 1555 | 1555 | 1555 | 1555 | 3982 |
| 485 | 20240116 | 111300 | 1983594937 | 1557 | 1555 | 1557 | 1555 | 1396 |
| 486 | 20240116 | 111200 | 1981424145 | 1555 | 1555 | 1555 | 1555 | 3747 |
| 487 | 20240116 | 111100 | 1975597560 | 1555 | 1553 | 1555 | 1553 | 769 |
| 488 | 20240116 | 111000 | 1974402293 | 1553 | 1556 | 1556 | 1553 | 3763 |
| 489 | 20240116 | 110900 | 1968551687 | 1557 | 1556 | 1557 | 1556 | 7740 |
| 490 | 20240116 | 110800 | 1956506080 | 1555 | 1552 | 1555 | 1552 | 6475 |
| 491 | 20240116 | 110700 | 1946437901 | 1552 | 1554 | 1554 | 1552 | 5380 |
| 492 | 20240116 | 110600 | 1938081399 | 1553 | 1553 | 1553 | 1553 | 1618 |
| 493 | 20240116 | 110500 | 1935568645 | 1553 | 1555 | 1555 | 1553 | 171 |
| 494 | 20240116 | 110400 | 1935302880 | 1553 | 1554 | 1554 | 1553 | 10193 |
| 495 | 20240116 | 110300 | 1919463217 | 1554 | 1553 | 1554 | 1553 | 470 |
| 496 | 20240116 | 110200 | 1918733207 | 1551 | 1551 | 1551 | 1551 | 3280 |
| 497 | 20240116 | 110100 | 1913645927 | 1551 | 1550 | 1551 | 1550 | 15168 |
| 498 | 20240116 | 110000 | 1890121895 | 1551 | 1551 | 1552 | 1551 | 3296 |
| 499 | 20240116 | 105900 | 1885009770 | 1551 | 1554 | 1554 | 1551 | 6759 |
| 500 | 20240116 | 105800 | 1874517011 | 1554 | 1553 | 1554 | 1552 | 6283 |
| 501 | 20240116 | 105700 | 1864760739 | 1553 | 1553 | 1554 | 1553 | 5694 |
| 502 | 20240116 | 105600 | 1855917907 | 1553 | 1553 | 1553 | 1552 | 13172 |
| 503 | 20240116 | 105500 | 1835472056 | 1552 | 1550 | 1552 | 1550 | 4670 |
| 504 | 20240116 | 105400 | 1828226493 | 1551 | 1550 | 1551 | 1548 | 3762 |
| 505 | 20240116 | 105300 | 1822396421 | 1550 | 1551 | 1551 | 1550 | 4394 |
| 506 | 20240116 | 105200 | 1815583204 | 1551 | 1550 | 1551 | 1550 | 13176 |
| 507 | 20240116 | 105100 | 1795152916 | 1550 | 1548 | 1550 | 1548 | 31 |
| 508 | 20240116 | 105000 | 1795104904 | 1549 | 1550 | 1554 | 1546 | 2476 |
| 509 | 20240116 | 104900 | 1791266931 | 1549 | 1545 | 1550 | 1545 | 13744 |
| 510 | 20240116 | 104800 | 1769977641 | 1545 | 1556 | 1556 | 1545 | 6174 |
| 511 | 20240116 | 104700 | 1760400254 | 1556 | 1557 | 1559 | 1555 | 22149 |
| 512 | 20240116 | 104600 | 1725922467 | 1557 | 1552 | 1557 | 1552 | 12981 |
| 513 | 20240116 | 104500 | 1705732434 | 1552 | 1549 | 1552 | 1549 | 7054 |
| 514 | 20240116 | 104400 | 1694798540 | 1549 | 1548 | 1549 | 1547 | 3371 |
| 515 | 20240116 | 104300 | 1689580434 | 1548 | 1548 | 1548 | 1548 | 230 |
| 516 | 20240116 | 104200 | 1689224394 | 1548 | 1550 | 1550 | 1547 | 7848 |
| 517 | 20240116 | 104100 | 1677078242 | 1550 | 1545 | 1553 | 1545 | 9955 |
| 518 | 20240116 | 104000 | 1661655320 | 1547 | 1546 | 1549 | 1546 | 12549 |
| 519 | 20240116 | 103900 | 1642243527 | 1546 | 1533 | 1546 | 1532 | 8533 |
| 520 | 20240116 | 103800 | 1629112770 | 1532 | 1529 | 1538 | 1529 | 21908 |
| 521 | 20240116 | 103700 | 1595556878 | 1529 | 1529 | 1529 | 1527 | 1066 |
| 522 | 20240116 | 103600 | 1593927922 | 1530 | 1529 | 1531 | 1529 | 38 |
| 523 | 20240116 | 103500 | 1593869787 | 1529 | 1531 | 1531 | 1529 | 57 |
| 524 | 20240116 | 103400 | 1593782550 | 1527 | 1521 | 1527 | 1521 | 1094 |
| 525 | 20240116 | 103300 | 1592113030 | 1527 | 1522 | 1527 | 1522 | 314 |
| 526 | 20240116 | 103200 | 1591635107 | 1522 | 1527 | 1527 | 1522 | 2526 |
| 527 | 20240116 | 103100 | 1587790080 | 1522 | 1523 | 1523 | 1522 | 3101 |
| 528 | 20240116 | 103000 | 1583067493 | 1522 | 1529 | 1529 | 1522 | 777 |
| 529 | 20240116 | 102900 | 1581884316 | 1532 | 1527 | 1532 | 1514 | 7001 |
| 530 | 20240116 | 102800 | 1571228911 | 1532 | 1526 | 1532 | 1526 | 93 |
| 531 | 20240116 | 102700 | 1571086981 | 1526 | 1522 | 1531 | 1522 | 17690 |
| 532 | 20240116 | 102600 | 1544077172 | 1522 | 1522 | 1522 | 1522 | 302 |
| 533 | 20240116 | 102500 | 1543617528 | 1522 | 1517 | 1522 | 1517 | 4157 |
| 534 | 20240116 | 102400 | 1537296211 | 1520 | 1520 | 1520 | 1520 | 138 |
| 535 | 20240116 | 102300 | 1537086451 | 1520 | 1517 | 1520 | 1517 | 708 |
| 536 | 20240116 | 102200 | 1536012349 | 1521 | 1517 | 1521 | 1511 | 24696 |
| 537 | 20240116 | 102100 | 1498674726 | 1517 | 1517 | 1517 | 1515 | 7474 |
| 538 | 20240116 | 102000 | 1487347683 | 1520 | 1517 | 1522 | 1517 | 1434 |
| 539 | 20240116 | 101900 | 1485169655 | 1517 | 1520 | 1522 | 1517 | 2427 |
| 540 | 20240116 | 101800 | 1481483006 | 1522 | 1519 | 1522 | 1519 | 1768 |
| 541 | 20240116 | 101700 | 1478795676 | 1519 | 1513 | 1524 | 1510 | 12151 |
| 542 | 20240116 | 101600 | 1460428337 | 1514 | 1523 | 1524 | 1514 | 13485 |
| 543 | 20240116 | 101500 | 1439935927 | 1524 | 1537 | 1537 | 1522 | 12188 |
| 544 | 20240116 | 101400 | 1421341387 | 1531 | 1531 | 1531 | 1530 | 16119 |
| 545 | 20240116 | 101300 | 1396666199 | 1531 | 1527 | 1531 | 1527 | 1371 |
| 546 | 20240116 | 101200 | 1394572474 | 1527 | 1528 | 1529 | 1527 | 12428 |
| 547 | 20240116 | 101100 | 1375591649 | 1527 | 1529 | 1529 | 1526 | 16716 |
| 548 | 20240116 | 101000 | 1350062910 | 1529 | 1529 | 1529 | 1528 | 9843 |
| 549 | 20240116 | 100900 | 1335020650 | 1529 | 1531 | 1531 | 1529 | 7936 |
| 550 | 20240116 | 100800 | 1322878171 | 1530 | 1533 | 1537 | 1530 | 23004 |
| 551 | 20240116 | 100700 | 1287623846 | 1532 | 1532 | 1532 | 1531 | 13899 |
| 552 | 20240116 | 100600 | 1266332559 | 1532 | 1536 | 1537 | 1532 | 30060 |
| 553 | 20240116 | 100500 | 1220174377 | 1537 | 1538 | 1538 | 1537 | 1791 |
| 554 | 20240116 | 100400 | 1217420607 | 1538 | 1544 | 1544 | 1538 | 21767 |
| 555 | 20240116 | 100300 | 1183882350 | 1544 | 1547 | 1551 | 1544 | 5123 |
| 556 | 20240116 | 100200 | 1175960631 | 1547 | 1545 | 1547 | 1544 | 8879 |
| 557 | 20240116 | 100100 | 1162244113 | 1546 | 1547 | 1547 | 1545 | 2720 |
| 558 | 20240116 | 100000 | 1158040393 | 1552 | 1553 | 1556 | 1547 | 2154 |
| 559 | 20240116 | 095900 | 1154698458 | 1553 | 1556 | 1560 | 1553 | 15966 |
| 560 | 20240116 | 095800 | 1129849555 | 1556 | 1554 | 1560 | 1554 | 24333 |
| 561 | 20240116 | 095700 | 1091976205 | 1553 | 1552 | 1553 | 1550 | 10761 |
| 562 | 20240116 | 095600 | 1075277162 | 1554 | 1552 | 1554 | 1550 | 7326 |
| 563 | 20240116 | 095500 | 1063900766 | 1550 | 1548 | 1551 | 1548 | 7858 |
| 564 | 20240116 | 095400 | 1051722775 | 1543 | 1540 | 1545 | 1540 | 12993 |
| 565 | 20240116 | 095300 | 1031654255 | 1540 | 1540 | 1544 | 1540 | 7042 |
| 566 | 20240116 | 095200 | 1020800245 | 1540 | 1539 | 1550 | 1538 | 1628 |
| 567 | 20240116 | 095100 | 1018292427 | 1538 | 1541 | 1542 | 1538 | 42073 |
| 568 | 20240116 | 095000 | 953515630 | 1541 | 1544 | 1547 | 1540 | 18593 |
| 569 | 20240116 | 094900 | 924858317 | 1541 | 1543 | 1543 | 1541 | 4042 |
| 570 | 20240116 | 094800 | 918625309 | 1543 | 1543 | 1545 | 1542 | 5515 |
| 571 | 20240116 | 094700 | 910115389 | 1547 | 1548 | 1548 | 1543 | 29502 |
| 572 | 20240116 | 094600 | 864465428 | 1552 | 1555 | 1555 | 1548 | 15322 |
| 573 | 20240116 | 094500 | 840728440 | 1550 | 1558 | 1558 | 1550 | 6883 |
| 574 | 20240116 | 094400 | 830051423 | 1558 | 1560 | 1561 | 1558 | 3493 |
| 575 | 20240116 | 094300 | 824602381 | 1560 | 1565 | 1567 | 1560 | 12796 |
| 576 | 20240116 | 094200 | 804593971 | 1565 | 1563 | 1565 | 1563 | 19331 |
| 577 | 20240116 | 094100 | 774354510 | 1562 | 1555 | 1562 | 1554 | 8432 |
| 578 | 20240116 | 094000 | 761195190 | 1558 | 1556 | 1558 | 1553 | 14562 |
| 579 | 20240116 | 093900 | 738533543 | 1552 | 1552 | 1557 | 1552 | 3806 |
| 580 | 20240116 | 093800 | 732626611 | 1559 | 1555 | 1559 | 1551 | 4292 |
| 581 | 20240116 | 093700 | 725950743 | 1557 | 1554 | 1557 | 1554 | 7444 |
| 582 | 20240116 | 093600 | 714378074 | 1555 | 1558 | 1558 | 1554 | 1744 |
| 583 | 20240116 | 093500 | 711663142 | 1562 | 1561 | 1562 | 1558 | 4895 |
| 584 | 20240116 | 093400 | 704019210 | 1562 | 1561 | 1562 | 1558 | 10881 |
| 585 | 20240116 | 093300 | 687031581 | 1561 | 1561 | 1561 | 1558 | 6923 |
| 586 | 20240116 | 093200 | 676233267 | 1561 | 1550 | 1561 | 1550 | 11564 |
| 587 | 20240116 | 093100 | 658226101 | 1555 | 1550 | 1556 | 1549 | 20713 |
| 588 | 20240116 | 093000 | 626119064 | 1550 | 1541 | 1550 | 1541 | 26629 |
| 589 | 20240116 | 092900 | 584874338 | 1547 | 1548 | 1548 | 1540 | 294 |
| 590 | 20240116 | 092800 | 584421307 | 1540 | 1540 | 1541 | 1532 | 5766 |
| 591 | 20240116 | 092700 | 575554063 | 1540 | 1541 | 1541 | 1531 | 6282 |
| 592 | 20240116 | 092600 | 565916666 | 1535 | 1541 | 1541 | 1535 | 3022 |
| 593 | 20240116 | 092500 | 561274092 | 1541 | 1539 | 1541 | 1537 | 2375 |
| 594 | 20240116 | 092400 | 557621662 | 1540 | 1543 | 1543 | 1540 | 19314 |
| 595 | 20240116 | 092300 | 527874122 | 1541 | 1544 | 1544 | 1541 | 3064 |
| 596 | 20240116 | 092200 | 523150642 | 1544 | 1547 | 1549 | 1544 | 4685 |
| 597 | 20240116 | 092100 | 515907767 | 1547 | 1549 | 1560 | 1545 | 4033 |
| 598 | 20240116 | 092000 | 509671842 | 1548 | 1551 | 1560 | 1547 | 7904 |
| 599 | 20240116 | 091900 | 497422327 | 1551 | 1547 | 1551 | 1545 | 3961 |
| 600 | 20240116 | 091800 | 491293767 | 1547 | 1548 | 1552 | 1547 | 3263 |
| 601 | 20240116 | 091700 | 486243920 | 1548 | 1547 | 1553 | 1547 | 3974 |
| 602 | 20240116 | 091600 | 480088011 | 1545 | 1556 | 1556 | 1545 | 14801 |
| 603 | 20240116 | 091500 | 457141011 | 1557 | 1563 | 1563 | 1557 | 1286 |
| 604 | 20240116 | 091400 | 455132453 | 1563 | 1568 | 1570 | 1560 | 22650 |
| 605 | 20240116 | 091300 | 419661097 | 1566 | 1571 | 1574 | 1564 | 10232 |
| 606 | 20240116 | 091200 | 403595011 | 1565 | 1550 | 1570 | 1550 | 65074 |
| 607 | 20240116 | 091100 | 302107557 | 1547 | 1546 | 1550 | 1546 | 3632 |
| 608 | 20240116 | 091000 | 296491036 | 1546 | 1554 | 1555 | 1546 | 1312 |
| 609 | 20240116 | 090900 | 294453435 | 1555 | 1553 | 1555 | 1545 | 17118 |
| 610 | 20240116 | 090800 | 267924132 | 1551 | 1549 | 1551 | 1547 | 10746 |
| 611 | 20240116 | 090700 | 251271803 | 1549 | 1550 | 1554 | 1544 | 15089 |
| 612 | 20240116 | 090600 | 227881521 | 1550 | 1536 | 1550 | 1536 | 21841 |
| 613 | 20240116 | 090500 | 194175601 | 1541 | 1544 | 1545 | 1536 | 20669 |
| 614 | 20240116 | 090400 | 162317787 | 1543 | 1555 | 1555 | 1543 | 9273 |
| 615 | 20240116 | 090300 | 147995296 | 1555 | 1560 | 1561 | 1543 | 5141 |
| 616 | 20240116 | 090200 | 140040219 | 1561 | 1565 | 1568 | 1557 | 43831 |
| 617 | 20240116 | 090100 | 71509343 | 1563 | 1541 | 1565 | 1540 | 20970 |
| 618 | 20240116 | 090000 | 39006001 | 1541 | 1528 | 1541 | 1528 | 17230 |