30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 185200 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 27861 |
| 3 | 20240111 | 185100 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 4 | 20240111 | 185000 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 5 | 20240111 | 184900 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 6 | 20240111 | 184800 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 7 | 20240111 | 184700 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 8 | 20240111 | 184600 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 9 | 20240111 | 184500 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 10 | 20240111 | 184400 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 11 | 20240111 | 184300 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 12 | 20240111 | 184200 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 13 | 20240111 | 184100 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 14 | 20240111 | 184000 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 15 | 20240111 | 183900 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 16 | 20240111 | 183800 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 17 | 20240111 | 183700 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 18 | 20240111 | 183600 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 19 | 20240111 | 183500 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 20 | 20240111 | 183400 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 21 | 20240111 | 183300 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 22 | 20240111 | 183200 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 23 | 20240111 | 183100 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 24 | 20240111 | 183000 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 25 | 20240111 | 182900 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 26 | 20240111 | 182800 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 27 | 20240111 | 182700 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 28 | 20240111 | 182600 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 29 | 20240111 | 182500 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 30 | 20240111 | 182400 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 31 | 20240111 | 182300 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 32 | 20240111 | 182200 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 27861 |
| 33 | 20240111 | 182100 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 34 | 20240111 | 182000 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 35 | 20240111 | 181900 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 36 | 20240111 | 181800 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 37 | 20240111 | 181700 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 38 | 20240111 | 181600 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 39 | 20240111 | 181500 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 40 | 20240111 | 181400 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 41 | 20240111 | 181300 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 42 | 20240111 | 181200 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 43 | 20240111 | 181100 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 44 | 20240111 | 181000 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 45 | 20240111 | 180900 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 46 | 20240111 | 180800 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 47 | 20240111 | 180700 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 48 | 20240111 | 180600 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 49 | 20240111 | 180500 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 50 | 20240111 | 180400 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 51 | 20240111 | 180300 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 52 | 20240111 | 180200 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 53 | 20240111 | 180100 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 54 | 20240111 | 180000 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 55 | 20240111 | 175900 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 56 | 20240111 | 175800 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 57 | 20240111 | 175700 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 58 | 20240111 | 175600 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 59 | 20240111 | 175500 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 60 | 20240111 | 175400 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 61 | 20240111 | 175300 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 62 | 20240111 | 175200 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 27861 |
| 63 | 20240111 | 175100 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 64 | 20240111 | 175000 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 65 | 20240111 | 174900 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 66 | 20240111 | 174800 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 67 | 20240111 | 174700 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 68 | 20240111 | 174600 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 69 | 20240111 | 174500 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 70 | 20240111 | 174400 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 71 | 20240111 | 174300 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 72 | 20240111 | 174200 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 73 | 20240111 | 174100 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 74 | 20240111 | 174000 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 75 | 20240111 | 173900 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 76 | 20240111 | 173800 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 77 | 20240111 | 173700 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 78 | 20240111 | 173600 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 79 | 20240111 | 173500 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 80 | 20240111 | 173400 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 81 | 20240111 | 173300 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 82 | 20240111 | 173200 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 83 | 20240111 | 173100 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 84 | 20240111 | 173000 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 85 | 20240111 | 172900 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 86 | 20240111 | 172800 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 87 | 20240111 | 172700 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 88 | 20240111 | 172600 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 89 | 20240111 | 172500 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 90 | 20240111 | 172400 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 91 | 20240111 | 172300 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 92 | 20240111 | 172200 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 27861 |
| 93 | 20240111 | 172100 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 94 | 20240111 | 172000 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 95 | 20240111 | 171900 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 96 | 20240111 | 171800 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 97 | 20240111 | 171700 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 98 | 20240111 | 171600 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 99 | 20240111 | 171500 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 100 | 20240111 | 171400 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 101 | 20240111 | 171300 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 102 | 20240111 | 171200 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 103 | 20240111 | 171100 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 104 | 20240111 | 171000 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 105 | 20240111 | 170900 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 106 | 20240111 | 170800 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 107 | 20240111 | 170700 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 108 | 20240111 | 170600 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 109 | 20240111 | 170500 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 110 | 20240111 | 170400 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 111 | 20240111 | 170300 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 112 | 20240111 | 170200 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 113 | 20240111 | 170100 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 114 | 20240111 | 170000 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 115 | 20240111 | 165900 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 116 | 20240111 | 165800 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 117 | 20240111 | 165700 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 118 | 20240111 | 165600 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 119 | 20240111 | 165500 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 120 | 20240111 | 165400 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 121 | 20240111 | 165300 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 122 | 20240111 | 165200 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 27861 |
| 123 | 20240111 | 165100 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 124 | 20240111 | 165000 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 125 | 20240111 | 164900 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 126 | 20240111 | 164800 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 127 | 20240111 | 164700 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 128 | 20240111 | 164600 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 129 | 20240111 | 164500 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 130 | 20240111 | 164400 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 131 | 20240111 | 164300 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 132 | 20240111 | 164200 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 133 | 20240111 | 164100 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 134 | 20240111 | 164000 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 135 | 20240111 | 163900 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 136 | 20240111 | 163800 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 137 | 20240111 | 163700 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 138 | 20240111 | 163600 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 139 | 20240111 | 163500 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 140 | 20240111 | 163400 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 141 | 20240111 | 163300 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 142 | 20240111 | 163200 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 143 | 20240111 | 163100 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 144 | 20240111 | 163000 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 145 | 20240111 | 162900 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 146 | 20240111 | 162800 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 147 | 20240111 | 162700 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 148 | 20240111 | 162600 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 149 | 20240111 | 162500 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 150 | 20240111 | 162400 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 151 | 20240111 | 162300 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 152 | 20240111 | 162200 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 27861 |
| 153 | 20240111 | 162100 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 154 | 20240111 | 162000 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 155 | 20240111 | 161900 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 156 | 20240111 | 161800 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 157 | 20240111 | 161700 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 158 | 20240111 | 161600 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 159 | 20240111 | 161500 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 160 | 20240111 | 161400 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 161 | 20240111 | 161300 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 162 | 20240111 | 161200 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 163 | 20240111 | 161100 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 164 | 20240111 | 161000 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 165 | 20240111 | 160900 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 166 | 20240111 | 160800 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 167 | 20240111 | 160700 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 168 | 20240111 | 160600 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 169 | 20240111 | 160500 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 170 | 20240111 | 160400 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 171 | 20240111 | 160300 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 172 | 20240111 | 160200 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 173 | 20240111 | 160100 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 174 | 20240111 | 160000 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 175 | 20240111 | 155900 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 176 | 20240111 | 155800 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 177 | 20240111 | 155700 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 178 | 20240111 | 155600 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 179 | 20240111 | 155500 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 180 | 20240111 | 155400 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 181 | 20240111 | 155300 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 182 | 20240111 | 155200 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 27861 |
| 183 | 20240111 | 155100 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 184 | 20240111 | 155000 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 185 | 20240111 | 154900 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 186 | 20240111 | 154800 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 187 | 20240111 | 154700 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 188 | 20240111 | 154600 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 189 | 20240111 | 154500 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 190 | 20240111 | 154400 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 191 | 20240111 | 154300 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 192 | 20240111 | 154200 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 193 | 20240111 | 154100 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 194 | 20240111 | 154000 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 195 | 20240111 | 153900 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 196 | 20240111 | 153800 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 197 | 20240111 | 153700 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 198 | 20240111 | 153600 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 199 | 20240111 | 153500 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 200 | 20240111 | 153400 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 201 | 20240111 | 153300 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 202 | 20240111 | 153200 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 203 | 20240111 | 153100 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 0 |
| 204 | 20240111 | 153000 | 2772347408 | 1485 | 1485 | 1485 | 1485 | 27861 |
| 205 | 20240111 | 152900 | 2730973823 | 1486 | 1486 | 1486 | 1486 | 0 |
| 206 | 20240111 | 152800 | 2730973823 | 1486 | 1486 | 1486 | 1486 | 0 |
| 207 | 20240111 | 152700 | 2730973823 | 1486 | 1486 | 1486 | 1486 | 0 |
| 208 | 20240111 | 152600 | 2730973823 | 1486 | 1486 | 1486 | 1486 | 0 |
| 209 | 20240111 | 152500 | 2730973823 | 1486 | 1486 | 1486 | 1486 | 0 |
| 210 | 20240111 | 152400 | 2730973823 | 1486 | 1486 | 1486 | 1486 | 0 |
| 211 | 20240111 | 152300 | 2730973823 | 1486 | 1486 | 1486 | 1486 | 0 |
| 212 | 20240111 | 152200 | 2730973823 | 1486 | 1486 | 1486 | 1486 | 0 |
| 213 | 20240111 | 152100 | 2730973823 | 1486 | 1486 | 1486 | 1486 | 0 |
| 214 | 20240111 | 152000 | 2730973823 | 1486 | 1486 | 1486 | 1486 | 0 |
| 215 | 20240111 | 151900 | 2730973823 | 1486 | 1486 | 1486 | 1485 | 5087 |
| 216 | 20240111 | 151800 | 2723415539 | 1486 | 1486 | 1487 | 1486 | 4573 |
| 217 | 20240111 | 151700 | 2716620054 | 1487 | 1487 | 1487 | 1486 | 6675 |
| 218 | 20240111 | 151600 | 2706699129 | 1487 | 1487 | 1487 | 1486 | 6082 |
| 219 | 20240111 | 151500 | 2697656084 | 1487 | 1490 | 1491 | 1487 | 17045 |
| 220 | 20240111 | 151400 | 2672306013 | 1489 | 1489 | 1489 | 1487 | 16893 |
| 221 | 20240111 | 151300 | 2647160649 | 1490 | 1491 | 1493 | 1489 | 15326 |
| 222 | 20240111 | 151200 | 2624323831 | 1493 | 1493 | 1493 | 1493 | 688 |
| 223 | 20240111 | 151100 | 2623296647 | 1492 | 1492 | 1493 | 1492 | 3164 |
| 224 | 20240111 | 151000 | 2618575757 | 1494 | 1493 | 1494 | 1493 | 3490 |
| 225 | 20240111 | 150900 | 2613362346 | 1493 | 1492 | 1493 | 1492 | 2107 |
| 226 | 20240111 | 150800 | 2610217899 | 1491 | 1493 | 1493 | 1491 | 687 |
| 227 | 20240111 | 150700 | 2609193448 | 1491 | 1491 | 1491 | 1491 | 100 |
| 228 | 20240111 | 150600 | 2609044348 | 1491 | 1491 | 1493 | 1491 | 1926 |
| 229 | 20240111 | 150500 | 2606172322 | 1493 | 1492 | 1493 | 1491 | 3528 |
| 230 | 20240111 | 150400 | 2600911337 | 1492 | 1493 | 1493 | 1492 | 680 |
| 231 | 20240111 | 150300 | 2599896677 | 1493 | 1492 | 1493 | 1491 | 1143 |
| 232 | 20240111 | 150200 | 2598190452 | 1493 | 1491 | 1493 | 1491 | 1018 |
| 233 | 20240111 | 150100 | 2596672581 | 1491 | 1493 | 1493 | 1491 | 8206 |
| 234 | 20240111 | 150000 | 2584437413 | 1493 | 1493 | 1494 | 1491 | 2123 |
| 235 | 20240111 | 145900 | 2581270359 | 1493 | 1491 | 1493 | 1491 | 2094 |
| 236 | 20240111 | 145800 | 2578147653 | 1491 | 1493 | 1493 | 1491 | 7421 |
| 237 | 20240111 | 145700 | 2567070140 | 1493 | 1493 | 1493 | 1493 | 3636 |
| 238 | 20240111 | 145600 | 2561641592 | 1493 | 1494 | 1494 | 1493 | 3689 |
| 239 | 20240111 | 145500 | 2556133815 | 1495 | 1495 | 1495 | 1495 | 1772 |
| 240 | 20240111 | 145400 | 2553484675 | 1495 | 1495 | 1495 | 1495 | 250 |
| 241 | 20240111 | 145300 | 2553110925 | 1495 | 1495 | 1495 | 1493 | 6506 |
| 242 | 20240111 | 145200 | 2543390076 | 1495 | 1494 | 1495 | 1494 | 60 |
| 243 | 20240111 | 145100 | 2543300435 | 1494 | 1494 | 1494 | 1494 | 2067 |
| 244 | 20240111 | 145000 | 2540212337 | 1494 | 1493 | 1494 | 1491 | 3211 |
| 245 | 20240111 | 144900 | 2535418792 | 1493 | 1491 | 1493 | 1491 | 757 |
| 246 | 20240111 | 144800 | 2534288687 | 1493 | 1493 | 1493 | 1493 | 111 |
| 247 | 20240111 | 144700 | 2534122964 | 1493 | 1493 | 1493 | 1493 | 50 |
| 248 | 20240111 | 144600 | 2534048314 | 1494 | 1494 | 1494 | 1494 | 5 |
| 249 | 20240111 | 144500 | 2534040844 | 1491 | 1491 | 1491 | 1491 | 1769 |
| 250 | 20240111 | 144400 | 2531403265 | 1489 | 1491 | 1491 | 1489 | 2275 |
| 251 | 20240111 | 144300 | 2528015710 | 1491 | 1491 | 1491 | 1491 | 723 |
| 252 | 20240111 | 144200 | 2526937717 | 1491 | 1491 | 1491 | 1491 | 20 |
| 253 | 20240111 | 144100 | 2526907897 | 1491 | 1489 | 1491 | 1488 | 1502 |
| 254 | 20240111 | 144000 | 2524669444 | 1491 | 1489 | 1491 | 1488 | 582 |
| 255 | 20240111 | 143900 | 2523803072 | 1488 | 1490 | 1490 | 1488 | 5026 |
| 256 | 20240111 | 143800 | 2516319443 | 1490 | 1491 | 1491 | 1490 | 1731 |
| 257 | 20240111 | 143700 | 2513740120 | 1491 | 1491 | 1491 | 1491 | 542 |
| 258 | 20240111 | 143600 | 2512931998 | 1490 | 1490 | 1490 | 1490 | 1652 |
| 259 | 20240111 | 143500 | 2510470518 | 1488 | 1488 | 1488 | 1488 | 231 |
| 260 | 20240111 | 143400 | 2510126790 | 1488 | 1489 | 1489 | 1488 | 3469 |
| 261 | 20240111 | 143300 | 2504964023 | 1489 | 1488 | 1489 | 1488 | 1688 |
| 262 | 20240111 | 143200 | 2502451591 | 1489 | 1490 | 1490 | 1489 | 6023 |
| 263 | 20240111 | 143100 | 2493482050 | 1490 | 1488 | 1490 | 1488 | 12412 |
| 264 | 20240111 | 143000 | 2475010147 | 1489 | 1489 | 1489 | 1488 | 1125 |
| 265 | 20240111 | 142900 | 2473335040 | 1489 | 1490 | 1490 | 1489 | 5069 |
| 266 | 20240111 | 142800 | 2465784920 | 1490 | 1490 | 1490 | 1490 | 6223 |
| 267 | 20240111 | 142700 | 2456512650 | 1489 | 1490 | 1490 | 1489 | 2985 |
| 268 | 20240111 | 142600 | 2452067965 | 1489 | 1489 | 1489 | 1489 | 5872 |
| 269 | 20240111 | 142500 | 2443324557 | 1490 | 1490 | 1490 | 1490 | 12988 |
| 270 | 20240111 | 142400 | 2423972437 | 1490 | 1491 | 1491 | 1490 | 16140 |
| 271 | 20240111 | 142300 | 2399919379 | 1491 | 1490 | 1492 | 1490 | 2675 |
| 272 | 20240111 | 142200 | 2395931284 | 1490 | 1490 | 1490 | 1489 | 3256 |
| 273 | 20240111 | 142100 | 2391081549 | 1490 | 1493 | 1493 | 1490 | 6001 |
| 274 | 20240111 | 142000 | 2382131059 | 1490 | 1491 | 1491 | 1489 | 33294 |
| 275 | 20240111 | 141900 | 2332538817 | 1492 | 1493 | 1495 | 1492 | 2374 |
| 276 | 20240111 | 141800 | 2328995478 | 1494 | 1494 | 1494 | 1490 | 35053 |
| 277 | 20240111 | 141700 | 2276705410 | 1493 | 1493 | 1493 | 1493 | 1278 |
| 278 | 20240111 | 141600 | 2274797356 | 1494 | 1495 | 1495 | 1494 | 2460 |
| 279 | 20240111 | 141500 | 2271122113 | 1495 | 1494 | 1495 | 1494 | 4547 |
| 280 | 20240111 | 141400 | 2264328543 | 1495 | 1495 | 1495 | 1495 | 4 |
| 281 | 20240111 | 141300 | 2264322563 | 1493 | 1493 | 1493 | 1493 | 27 |
| 282 | 20240111 | 141200 | 2264282252 | 1493 | 1495 | 1495 | 1493 | 1717 |
| 283 | 20240111 | 141100 | 2261718334 | 1496 | 1497 | 1498 | 1496 | 1002 |
| 284 | 20240111 | 141000 | 2260218152 | 1498 | 1493 | 1498 | 1492 | 1389 |
| 285 | 20240111 | 140900 | 2258140367 | 1492 | 1492 | 1492 | 1492 | 5003 |
| 286 | 20240111 | 140800 | 2250675891 | 1492 | 1497 | 1497 | 1492 | 2001 |
| 287 | 20240111 | 140700 | 2247688855 | 1497 | 1493 | 1497 | 1493 | 530 |
| 288 | 20240111 | 140600 | 2246897293 | 1493 | 1493 | 1493 | 1492 | 2685 |
| 289 | 20240111 | 140500 | 2242890646 | 1492 | 1493 | 1493 | 1492 | 6703 |
| 290 | 20240111 | 140400 | 2232886998 | 1493 | 1498 | 1498 | 1493 | 1311 |
| 291 | 20240111 | 140300 | 2230929465 | 1494 | 1494 | 1494 | 1494 | 2000 |
| 292 | 20240111 | 140200 | 2227941465 | 1494 | 1495 | 1498 | 1494 | 1669 |
| 293 | 20240111 | 140100 | 2225446517 | 1495 | 1497 | 1497 | 1494 | 7457 |
| 294 | 20240111 | 140000 | 2214300774 | 1498 | 1498 | 1498 | 1498 | 0 |
| 295 | 20240111 | 135900 | 2214300774 | 1498 | 1497 | 1498 | 1497 | 83 |
| 296 | 20240111 | 135800 | 2214176522 | 1497 | 1497 | 1497 | 1497 | 357 |
| 297 | 20240111 | 135700 | 2213642093 | 1496 | 1496 | 1496 | 1496 | 536 |
| 298 | 20240111 | 135600 | 2212840237 | 1495 | 1495 | 1495 | 1495 | 0 |
| 299 | 20240111 | 135500 | 2212840237 | 1495 | 1496 | 1496 | 1495 | 1600 |
| 300 | 20240111 | 135400 | 2210446891 | 1496 | 1497 | 1497 | 1496 | 28 |
| 301 | 20240111 | 135300 | 2210404982 | 1496 | 1496 | 1496 | 1496 | 0 |
| 302 | 20240111 | 135200 | 2210404982 | 1496 | 1496 | 1496 | 1496 | 200 |
| 303 | 20240111 | 135100 | 2210105782 | 1496 | 1495 | 1496 | 1494 | 3704 |
| 304 | 20240111 | 135000 | 2204567426 | 1495 | 1498 | 1498 | 1495 | 1392 |
| 305 | 20240111 | 134900 | 2202485303 | 1498 | 1498 | 1498 | 1497 | 2752 |
| 306 | 20240111 | 134800 | 2198363985 | 1498 | 1498 | 1498 | 1498 | 4169 |
| 307 | 20240111 | 134700 | 2192118823 | 1498 | 1499 | 1499 | 1498 | 1809 |
| 308 | 20240111 | 134600 | 2189408411 | 1499 | 1499 | 1499 | 1499 | 653 |
| 309 | 20240111 | 134500 | 2188429564 | 1503 | 1502 | 1503 | 1502 | 2124 |
| 310 | 20240111 | 134400 | 2185237465 | 1498 | 1500 | 1500 | 1498 | 4880 |
| 311 | 20240111 | 134300 | 2177922585 | 1500 | 1502 | 1502 | 1500 | 4383 |
| 312 | 20240111 | 134200 | 2171343877 | 1502 | 1502 | 1502 | 1502 | 307 |
| 313 | 20240111 | 134100 | 2170882763 | 1502 | 1501 | 1502 | 1501 | 1494 |
| 314 | 20240111 | 134000 | 2168639600 | 1500 | 1500 | 1500 | 1499 | 888 |
| 315 | 20240111 | 133900 | 2167307601 | 1501 | 1501 | 1501 | 1501 | 110 |
| 316 | 20240111 | 133800 | 2167142491 | 1500 | 1501 | 1501 | 1500 | 338 |
| 317 | 20240111 | 133700 | 2166635270 | 1502 | 1503 | 1503 | 1502 | 1555 |
| 318 | 20240111 | 133600 | 2164298363 | 1504 | 1504 | 1504 | 1504 | 5 |
| 319 | 20240111 | 133500 | 2164290843 | 1503 | 1505 | 1505 | 1503 | 53 |
| 320 | 20240111 | 133400 | 2164211162 | 1504 | 1504 | 1505 | 1504 | 898 |
| 321 | 20240111 | 133300 | 2162860560 | 1506 | 1504 | 1506 | 1504 | 35 |
| 322 | 20240111 | 133200 | 2162807916 | 1504 | 1505 | 1506 | 1504 | 2652 |
| 323 | 20240111 | 133100 | 2158816830 | 1505 | 1501 | 1505 | 1501 | 2159 |
| 324 | 20240111 | 133000 | 2155574294 | 1501 | 1500 | 1501 | 1499 | 1114 |
| 325 | 20240111 | 132900 | 2153903304 | 1499 | 1498 | 1499 | 1498 | 278 |
| 326 | 20240111 | 132800 | 2153486834 | 1498 | 1497 | 1498 | 1497 | 102 |
| 327 | 20240111 | 132700 | 2153334138 | 1497 | 1497 | 1497 | 1497 | 989 |
| 328 | 20240111 | 132600 | 2151853605 | 1497 | 1496 | 1497 | 1496 | 2419 |
| 329 | 20240111 | 132500 | 2148233749 | 1497 | 1498 | 1498 | 1497 | 1442 |
| 330 | 20240111 | 132400 | 2146073634 | 1498 | 1498 | 1499 | 1498 | 1120 |
| 331 | 20240111 | 132300 | 2144395864 | 1498 | 1499 | 1499 | 1498 | 1377 |
| 332 | 20240111 | 132200 | 2142332118 | 1499 | 1499 | 1499 | 1499 | 0 |
| 333 | 20240111 | 132100 | 2142332118 | 1499 | 1499 | 1499 | 1499 | 60 |
| 334 | 20240111 | 132000 | 2142242178 | 1499 | 1499 | 1499 | 1499 | 211 |
| 335 | 20240111 | 131900 | 2141925889 | 1499 | 1499 | 1499 | 1499 | 5 |
| 336 | 20240111 | 131800 | 2141918394 | 1499 | 1498 | 1499 | 1498 | 744 |
| 337 | 20240111 | 131700 | 2140803876 | 1498 | 1496 | 1498 | 1496 | 568 |
| 338 | 20240111 | 131600 | 2139953873 | 1496 | 1496 | 1496 | 1496 | 14 |
| 339 | 20240111 | 131500 | 2139932929 | 1496 | 1495 | 1496 | 1495 | 717 |
| 340 | 20240111 | 131400 | 2138861004 | 1495 | 1495 | 1495 | 1495 | 293 |
| 341 | 20240111 | 131300 | 2138422969 | 1495 | 1495 | 1495 | 1495 | 2181 |
| 342 | 20240111 | 131200 | 2135162374 | 1495 | 1494 | 1495 | 1494 | 416 |
| 343 | 20240111 | 131100 | 2134540869 | 1494 | 1495 | 1495 | 1494 | 393 |
| 344 | 20240111 | 131000 | 2133953657 | 1495 | 1494 | 1495 | 1494 | 229 |
| 345 | 20240111 | 130900 | 2133611509 | 1494 | 1494 | 1494 | 1494 | 1 |
| 346 | 20240111 | 130800 | 2133610015 | 1493 | 1492 | 1493 | 1492 | 184 |
| 347 | 20240111 | 130700 | 2133335333 | 1493 | 1493 | 1493 | 1493 | 629 |
| 348 | 20240111 | 130600 | 2132396236 | 1493 | 1494 | 1494 | 1493 | 253 |
| 349 | 20240111 | 130500 | 2132018432 | 1495 | 1495 | 1495 | 1494 | 2869 |
| 350 | 20240111 | 130400 | 2127730593 | 1495 | 1495 | 1495 | 1495 | 101 |
| 351 | 20240111 | 130300 | 2127579598 | 1494 | 1492 | 1494 | 1492 | 1222 |
| 352 | 20240111 | 130200 | 2125755594 | 1491 | 1492 | 1492 | 1491 | 3630 |
| 353 | 20240111 | 130100 | 2120342214 | 1492 | 1493 | 1493 | 1491 | 9706 |
| 354 | 20240111 | 130000 | 2105865032 | 1493 | 1493 | 1495 | 1493 | 878 |
| 355 | 20240111 | 125900 | 2104554138 | 1493 | 1496 | 1496 | 1493 | 8446 |
| 356 | 20240111 | 125800 | 2091941968 | 1496 | 1497 | 1497 | 1496 | 3164 |
| 357 | 20240111 | 125700 | 2087206460 | 1495 | 1496 | 1497 | 1495 | 1002 |
| 358 | 20240111 | 125600 | 2085708467 | 1497 | 1497 | 1497 | 1497 | 255 |
| 359 | 20240111 | 125500 | 2085326732 | 1497 | 1497 | 1497 | 1497 | 902 |
| 360 | 20240111 | 125400 | 2083976438 | 1498 | 1497 | 1498 | 1495 | 1524 |
| 361 | 20240111 | 125300 | 2081694862 | 1498 | 1497 | 1498 | 1497 | 480 |
| 362 | 20240111 | 125200 | 2080975852 | 1498 | 1494 | 1498 | 1493 | 1674 |
| 363 | 20240111 | 125100 | 2078473656 | 1496 | 1493 | 1496 | 1492 | 262 |
| 364 | 20240111 | 125000 | 2078082204 | 1494 | 1493 | 1494 | 1492 | 392 |
| 365 | 20240111 | 124900 | 2077496948 | 1493 | 1494 | 1494 | 1492 | 4659 |
| 366 | 20240111 | 124800 | 2070541108 | 1494 | 1497 | 1497 | 1494 | 1220 |
| 367 | 20240111 | 124700 | 2068718418 | 1493 | 1494 | 1494 | 1493 | 3575 |
| 368 | 20240111 | 124600 | 2063380798 | 1494 | 1494 | 1497 | 1494 | 92 |
| 369 | 20240111 | 124500 | 2063243272 | 1494 | 1494 | 1494 | 1494 | 760 |
| 370 | 20240111 | 124400 | 2062107832 | 1493 | 1494 | 1494 | 1493 | 2541 |
| 371 | 20240111 | 124300 | 2058314030 | 1493 | 1493 | 1493 | 1493 | 67 |
| 372 | 20240111 | 124200 | 2058213999 | 1493 | 1494 | 1494 | 1493 | 4069 |
| 373 | 20240111 | 124100 | 2052137378 | 1494 | 1495 | 1495 | 1494 | 5546 |
| 374 | 20240111 | 124000 | 2043848815 | 1495 | 1496 | 1496 | 1495 | 883 |
| 375 | 20240111 | 123900 | 2042528619 | 1496 | 1498 | 1498 | 1496 | 158 |
| 376 | 20240111 | 123800 | 2042292227 | 1498 | 1496 | 1498 | 1496 | 25 |
| 377 | 20240111 | 123700 | 2042254823 | 1496 | 1496 | 1496 | 1496 | 380 |
| 378 | 20240111 | 123600 | 2041686343 | 1496 | 1496 | 1496 | 1496 | 739 |
| 379 | 20240111 | 123500 | 2040580799 | 1496 | 1496 | 1496 | 1496 | 3064 |
| 380 | 20240111 | 123400 | 2035997055 | 1496 | 1496 | 1497 | 1496 | 5677 |
| 381 | 20240111 | 123300 | 2027504165 | 1496 | 1496 | 1496 | 1496 | 1891 |
| 382 | 20240111 | 123200 | 2024675229 | 1494 | 1496 | 1496 | 1494 | 3698 |
| 383 | 20240111 | 123100 | 2019149717 | 1496 | 1496 | 1496 | 1496 | 41 |
| 384 | 20240111 | 123000 | 2019088381 | 1496 | 1496 | 1496 | 1494 | 3514 |
| 385 | 20240111 | 122900 | 2013837499 | 1496 | 1493 | 1496 | 1493 | 420 |
| 386 | 20240111 | 122800 | 2013210379 | 1496 | 1496 | 1496 | 1493 | 6908 |
| 387 | 20240111 | 122700 | 2002889189 | 1496 | 1500 | 1500 | 1495 | 31886 |
| 388 | 20240111 | 122600 | 1955156955 | 1500 | 1501 | 1502 | 1499 | 5918 |
| 389 | 20240111 | 122500 | 1946280234 | 1502 | 1502 | 1502 | 1502 | 14581 |
| 390 | 20240111 | 122400 | 1924379572 | 1502 | 1502 | 1502 | 1502 | 1296 |
| 391 | 20240111 | 122300 | 1922432980 | 1501 | 1507 | 1507 | 1501 | 26 |
| 392 | 20240111 | 122200 | 1922393822 | 1508 | 1509 | 1509 | 1508 | 39 |
| 393 | 20240111 | 122100 | 1922334972 | 1501 | 1506 | 1509 | 1501 | 2670 |
| 394 | 20240111 | 122000 | 1918314120 | 1506 | 1506 | 1506 | 1506 | 343 |
| 395 | 20240111 | 121900 | 1917797562 | 1506 | 1501 | 1506 | 1501 | 216 |
| 396 | 20240111 | 121800 | 1917473332 | 1500 | 1500 | 1500 | 1500 | 400 |
| 397 | 20240111 | 121700 | 1916873332 | 1499 | 1500 | 1500 | 1499 | 2269 |
| 398 | 20240111 | 121600 | 1913471477 | 1500 | 1500 | 1500 | 1500 | 0 |
| 399 | 20240111 | 121500 | 1913471477 | 1500 | 1500 | 1500 | 1500 | 0 |
| 400 | 20240111 | 121400 | 1913471477 | 1500 | 1499 | 1500 | 1498 | 10723 |
| 401 | 20240111 | 121300 | 1897397619 | 1499 | 1499 | 1499 | 1499 | 1619 |
| 402 | 20240111 | 121200 | 1894970738 | 1499 | 1499 | 1499 | 1499 | 4473 |
| 403 | 20240111 | 121100 | 1888265711 | 1499 | 1499 | 1500 | 1499 | 4059 |
| 404 | 20240111 | 121000 | 1882179470 | 1498 | 1499 | 1499 | 1498 | 128 |
| 405 | 20240111 | 120900 | 1881987698 | 1499 | 1500 | 1500 | 1498 | 469 |
| 406 | 20240111 | 120800 | 1881284620 | 1500 | 1499 | 1500 | 1499 | 1531 |
| 407 | 20240111 | 120700 | 1878989641 | 1499 | 1500 | 1500 | 1499 | 152 |
| 408 | 20240111 | 120600 | 1878761642 | 1500 | 1500 | 1500 | 1500 | 3 |
| 409 | 20240111 | 120500 | 1878757142 | 1500 | 1500 | 1503 | 1500 | 1940 |
| 410 | 20240111 | 120400 | 1875847019 | 1501 | 1503 | 1503 | 1501 | 3304 |
| 411 | 20240111 | 120300 | 1870885579 | 1504 | 1503 | 1504 | 1502 | 76 |
| 412 | 20240111 | 120200 | 1870771333 | 1504 | 1503 | 1504 | 1503 | 576 |
| 413 | 20240111 | 120100 | 1869905565 | 1503 | 1503 | 1503 | 1503 | 23 |
| 414 | 20240111 | 120000 | 1869870996 | 1503 | 1504 | 1504 | 1503 | 2507 |
| 415 | 20240111 | 115900 | 1866102970 | 1504 | 1503 | 1504 | 1503 | 2881 |
| 416 | 20240111 | 115800 | 1861772812 | 1504 | 1504 | 1504 | 1504 | 1172 |
| 417 | 20240111 | 115700 | 1860010124 | 1504 | 1504 | 1505 | 1504 | 1156 |
| 418 | 20240111 | 115600 | 1858271000 | 1504 | 1501 | 1505 | 1501 | 1344 |
| 419 | 20240111 | 115500 | 1856251466 | 1501 | 1501 | 1501 | 1500 | 1465 |
| 420 | 20240111 | 115400 | 1854053154 | 1501 | 1501 | 1501 | 1500 | 1465 |
| 421 | 20240111 | 115300 | 1851855638 | 1500 | 1499 | 1500 | 1499 | 3981 |
| 422 | 20240111 | 115200 | 1845884188 | 1500 | 1500 | 1500 | 1499 | 605 |
| 423 | 20240111 | 115100 | 1844976801 | 1500 | 1500 | 1500 | 1499 | 496 |
| 424 | 20240111 | 115000 | 1844232810 | 1498 | 1497 | 1498 | 1497 | 524 |
| 425 | 20240111 | 114900 | 1843448259 | 1497 | 1497 | 1497 | 1497 | 2146 |
| 426 | 20240111 | 114800 | 1840235697 | 1498 | 1498 | 1498 | 1498 | 2005 |
| 427 | 20240111 | 114700 | 1837232207 | 1498 | 1498 | 1498 | 1498 | 1 |
| 428 | 20240111 | 114600 | 1837230709 | 1498 | 1502 | 1502 | 1498 | 1142 |
| 429 | 20240111 | 114500 | 1835518514 | 1502 | 1502 | 1502 | 1499 | 11 |
| 430 | 20240111 | 114400 | 1835502004 | 1502 | 1496 | 1502 | 1496 | 1810 |
| 431 | 20240111 | 114300 | 1832790984 | 1497 | 1496 | 1497 | 1496 | 436 |
| 432 | 20240111 | 114200 | 1832138713 | 1497 | 1497 | 1497 | 1496 | 539 |
| 433 | 20240111 | 114100 | 1831332361 | 1496 | 1496 | 1496 | 1496 | 1112 |
| 434 | 20240111 | 114000 | 1829668809 | 1497 | 1496 | 1498 | 1496 | 3401 |
| 435 | 20240111 | 113900 | 1824578413 | 1498 | 1498 | 1498 | 1498 | 1147 |
| 436 | 20240111 | 113800 | 1822860207 | 1498 | 1497 | 1498 | 1496 | 6584 |
| 437 | 20240111 | 113700 | 1813003959 | 1497 | 1497 | 1497 | 1497 | 549 |
| 438 | 20240111 | 113600 | 1812182106 | 1497 | 1498 | 1498 | 1497 | 2482 |
| 439 | 20240111 | 113500 | 1808466083 | 1497 | 1501 | 1501 | 1497 | 18445 |
| 440 | 20240111 | 113400 | 1780822376 | 1504 | 1501 | 1504 | 1500 | 1087 |
| 441 | 20240111 | 113300 | 1779191610 | 1505 | 1505 | 1505 | 1505 | 1 |
| 442 | 20240111 | 113200 | 1779190105 | 1505 | 1502 | 1505 | 1500 | 6572 |
| 443 | 20240111 | 113100 | 1769328148 | 1506 | 1504 | 1506 | 1502 | 5050 |
| 444 | 20240111 | 113000 | 1761739298 | 1504 | 1503 | 1504 | 1503 | 33 |
| 445 | 20240111 | 112900 | 1761689697 | 1503 | 1503 | 1503 | 1503 | 824 |
| 446 | 20240111 | 112800 | 1760451225 | 1503 | 1502 | 1503 | 1502 | 687 |
| 447 | 20240111 | 112700 | 1759419349 | 1511 | 1513 | 1513 | 1511 | 711 |
| 448 | 20240111 | 112600 | 1758344218 | 1510 | 1501 | 1513 | 1501 | 4882 |
| 449 | 20240111 | 112500 | 1751003583 | 1501 | 1502 | 1502 | 1501 | 877 |
| 450 | 20240111 | 112400 | 1749687106 | 1502 | 1500 | 1502 | 1500 | 119 |
| 451 | 20240111 | 112300 | 1749508579 | 1499 | 1499 | 1500 | 1499 | 3068 |
| 452 | 20240111 | 112200 | 1744909547 | 1499 | 1499 | 1499 | 1498 | 7358 |
| 453 | 20240111 | 112100 | 1733880030 | 1499 | 1499 | 1499 | 1498 | 8164 |
| 454 | 20240111 | 112000 | 1721650140 | 1499 | 1498 | 1499 | 1498 | 252 |
| 455 | 20240111 | 111900 | 1721272571 | 1498 | 1501 | 1501 | 1498 | 10358 |
| 456 | 20240111 | 111800 | 1705738671 | 1503 | 1503 | 1503 | 1502 | 130 |
| 457 | 20240111 | 111700 | 1705543303 | 1503 | 1503 | 1503 | 1502 | 15 |
| 458 | 20240111 | 111600 | 1705520759 | 1503 | 1502 | 1503 | 1500 | 1681 |
| 459 | 20240111 | 111500 | 1702997876 | 1502 | 1502 | 1502 | 1502 | 3561 |
| 460 | 20240111 | 111400 | 1697649254 | 1502 | 1502 | 1502 | 1502 | 603 |
| 461 | 20240111 | 111300 | 1696743548 | 1502 | 1502 | 1502 | 1501 | 1122 |
| 462 | 20240111 | 111200 | 1695059213 | 1502 | 1506 | 1506 | 1502 | 5959 |
| 463 | 20240111 | 111100 | 1686087197 | 1506 | 1506 | 1506 | 1506 | 4 |
| 464 | 20240111 | 111000 | 1686081173 | 1505 | 1505 | 1505 | 1504 | 2247 |
| 465 | 20240111 | 110900 | 1682699818 | 1505 | 1500 | 1505 | 1500 | 232 |
| 466 | 20240111 | 110800 | 1682351583 | 1505 | 1505 | 1506 | 1500 | 3562 |
| 467 | 20240111 | 110700 | 1676998527 | 1506 | 1504 | 1506 | 1500 | 6 |
| 468 | 20240111 | 110600 | 1676989511 | 1505 | 1500 | 1505 | 1500 | 2692 |
| 469 | 20240111 | 110500 | 1672944551 | 1499 | 1504 | 1505 | 1499 | 657 |
| 470 | 20240111 | 110400 | 1671956293 | 1506 | 1506 | 1506 | 1505 | 1822 |
| 471 | 20240111 | 110300 | 1669212682 | 1506 | 1500 | 1506 | 1499 | 327 |
| 472 | 20240111 | 110200 | 1668722449 | 1499 | 1510 | 1510 | 1498 | 13214 |
| 473 | 20240111 | 110100 | 1648868724 | 1510 | 1511 | 1511 | 1510 | 199 |
| 474 | 20240111 | 110000 | 1648568214 | 1511 | 1508 | 1511 | 1508 | 1050 |
| 475 | 20240111 | 105900 | 1646983345 | 1508 | 1510 | 1510 | 1508 | 197 |
| 476 | 20240111 | 105800 | 1646685978 | 1510 | 1510 | 1510 | 1509 | 527 |
| 477 | 20240111 | 105700 | 1645890209 | 1510 | 1509 | 1510 | 1509 | 2865 |
| 478 | 20240111 | 105600 | 1641566766 | 1509 | 1508 | 1509 | 1501 | 1732 |
| 479 | 20240111 | 105500 | 1638955749 | 1508 | 1501 | 1508 | 1501 | 654 |
| 480 | 20240111 | 105400 | 1637974088 | 1501 | 1501 | 1501 | 1501 | 651 |
| 481 | 20240111 | 105300 | 1636996937 | 1501 | 1502 | 1502 | 1501 | 1021 |
| 482 | 20240111 | 105200 | 1635463406 | 1501 | 1501 | 1501 | 1501 | 1 |
| 483 | 20240111 | 105100 | 1635461905 | 1511 | 1500 | 1511 | 1500 | 321 |
| 484 | 20240111 | 105000 | 1634980394 | 1500 | 1500 | 1500 | 1500 | 400 |
| 485 | 20240111 | 104900 | 1634380394 | 1500 | 1501 | 1501 | 1500 | 3000 |
| 486 | 20240111 | 104800 | 1629880384 | 1513 | 1503 | 1513 | 1500 | 6457 |
| 487 | 20240111 | 104700 | 1620193800 | 1502 | 1515 | 1515 | 1500 | 5179 |
| 488 | 20240111 | 104600 | 1612388313 | 1515 | 1515 | 1515 | 1515 | 2653 |
| 489 | 20240111 | 104500 | 1608369018 | 1519 | 1516 | 1520 | 1515 | 15835 |
| 490 | 20240111 | 104400 | 1584328165 | 1516 | 1513 | 1516 | 1513 | 433 |
| 491 | 20240111 | 104300 | 1583672545 | 1512 | 1501 | 1512 | 1500 | 4805 |
| 492 | 20240111 | 104200 | 1576444522 | 1499 | 1504 | 1505 | 1499 | 1593 |
| 493 | 20240111 | 104100 | 1574051378 | 1505 | 1505 | 1505 | 1501 | 53 |
| 494 | 20240111 | 104000 | 1573971631 | 1505 | 1499 | 1505 | 1498 | 2310 |
| 495 | 20240111 | 103900 | 1570508728 | 1498 | 1501 | 1501 | 1498 | 7639 |
| 496 | 20240111 | 103800 | 1559057970 | 1501 | 1501 | 1505 | 1501 | 2006 |
| 497 | 20240111 | 103700 | 1556042248 | 1501 | 1508 | 1509 | 1501 | 9565 |
| 498 | 20240111 | 103600 | 1541643411 | 1508 | 1505 | 1509 | 1504 | 9553 |
| 499 | 20240111 | 103500 | 1527265001 | 1509 | 1505 | 1509 | 1505 | 43 |
| 500 | 20240111 | 103400 | 1527200158 | 1505 | 1509 | 1509 | 1505 | 10391 |
| 501 | 20240111 | 103300 | 1511553091 | 1510 | 1518 | 1518 | 1510 | 5426 |
| 502 | 20240111 | 103200 | 1503354614 | 1514 | 1518 | 1518 | 1514 | 1362 |
| 503 | 20240111 | 103100 | 1501291462 | 1518 | 1513 | 1518 | 1513 | 1625 |
| 504 | 20240111 | 103000 | 1498825198 | 1513 | 1514 | 1517 | 1513 | 729 |
| 505 | 20240111 | 102900 | 1497719545 | 1514 | 1512 | 1514 | 1512 | 2937 |
| 506 | 20240111 | 102800 | 1493273807 | 1512 | 1515 | 1515 | 1512 | 1950 |
| 507 | 20240111 | 102700 | 1490324762 | 1516 | 1508 | 1516 | 1507 | 2071 |
| 508 | 20240111 | 102600 | 1487197727 | 1507 | 1505 | 1507 | 1505 | 9665 |
| 509 | 20240111 | 102500 | 1472651894 | 1505 | 1503 | 1505 | 1503 | 7668 |
| 510 | 20240111 | 102400 | 1461125803 | 1503 | 1502 | 1503 | 1502 | 358 |
| 511 | 20240111 | 102300 | 1460588073 | 1502 | 1499 | 1502 | 1499 | 1775 |
| 512 | 20240111 | 102200 | 1457925565 | 1498 | 1496 | 1498 | 1494 | 4042 |
| 513 | 20240111 | 102100 | 1451877733 | 1496 | 1492 | 1496 | 1492 | 8575 |
| 514 | 20240111 | 102000 | 1439072417 | 1492 | 1494 | 1496 | 1492 | 27538 |
| 515 | 20240111 | 101900 | 1397936702 | 1495 | 1500 | 1501 | 1494 | 18445 |
| 516 | 20240111 | 101800 | 1370325245 | 1501 | 1501 | 1501 | 1498 | 1610 |
| 517 | 20240111 | 101700 | 1367910769 | 1501 | 1502 | 1503 | 1501 | 5769 |
| 518 | 20240111 | 101600 | 1359244417 | 1501 | 1497 | 1501 | 1496 | 20028 |
| 519 | 20240111 | 101500 | 1329234234 | 1496 | 1501 | 1501 | 1495 | 11699 |
| 520 | 20240111 | 101400 | 1311741618 | 1502 | 1495 | 1502 | 1495 | 9177 |
| 521 | 20240111 | 101300 | 1297994330 | 1495 | 1504 | 1504 | 1493 | 26335 |
| 522 | 20240111 | 101200 | 1258495107 | 1504 | 1505 | 1506 | 1503 | 10697 |
| 523 | 20240111 | 101100 | 1242411211 | 1507 | 1509 | 1509 | 1503 | 26489 |
| 524 | 20240111 | 101000 | 1202490641 | 1509 | 1517 | 1517 | 1509 | 24219 |
| 525 | 20240111 | 100900 | 1165881458 | 1522 | 1516 | 1522 | 1515 | 1867 |
| 526 | 20240111 | 100800 | 1163052087 | 1523 | 1521 | 1524 | 1516 | 34112 |
| 527 | 20240111 | 100700 | 1111252443 | 1521 | 1520 | 1521 | 1520 | 390 |
| 528 | 20240111 | 100600 | 1110659583 | 1522 | 1522 | 1522 | 1522 | 3121 |
| 529 | 20240111 | 100500 | 1105909421 | 1522 | 1522 | 1523 | 1521 | 5884 |
| 530 | 20240111 | 100400 | 1096957179 | 1523 | 1530 | 1530 | 1523 | 7580 |
| 531 | 20240111 | 100300 | 1085392860 | 1530 | 1530 | 1530 | 1526 | 315 |
| 532 | 20240111 | 100200 | 1084910918 | 1530 | 1530 | 1530 | 1525 | 1547 |
| 533 | 20240111 | 100100 | 1082544508 | 1530 | 1526 | 1530 | 1525 | 4833 |
| 534 | 20240111 | 100000 | 1075167077 | 1526 | 1523 | 1528 | 1523 | 1806 |
| 535 | 20240111 | 095900 | 1072411086 | 1523 | 1519 | 1523 | 1519 | 2992 |
| 536 | 20240111 | 095800 | 1067865134 | 1528 | 1519 | 1528 | 1519 | 4995 |
| 537 | 20240111 | 095700 | 1060268157 | 1519 | 1520 | 1520 | 1519 | 1282 |
| 538 | 20240111 | 095600 | 1058320773 | 1519 | 1518 | 1519 | 1518 | 33 |
| 539 | 20240111 | 095500 | 1058270650 | 1518 | 1523 | 1523 | 1518 | 1177 |
| 540 | 20240111 | 095400 | 1056481958 | 1523 | 1523 | 1523 | 1523 | 2 |
| 541 | 20240111 | 095300 | 1056478912 | 1520 | 1518 | 1520 | 1517 | 2974 |
| 542 | 20240111 | 095200 | 1051961768 | 1519 | 1517 | 1519 | 1516 | 3561 |
| 543 | 20240111 | 095100 | 1046558717 | 1517 | 1516 | 1520 | 1515 | 2368 |
| 544 | 20240111 | 095000 | 1042968553 | 1516 | 1516 | 1516 | 1515 | 2875 |
| 545 | 20240111 | 094900 | 1038610459 | 1515 | 1517 | 1520 | 1515 | 13670 |
| 546 | 20240111 | 094800 | 1017867290 | 1517 | 1518 | 1518 | 1517 | 5202 |
| 547 | 20240111 | 094700 | 1009975708 | 1516 | 1526 | 1526 | 1516 | 30290 |
| 548 | 20240111 | 094600 | 963822212 | 1526 | 1528 | 1528 | 1526 | 3633 |
| 549 | 20240111 | 094500 | 958274503 | 1528 | 1530 | 1531 | 1528 | 5378 |
| 550 | 20240111 | 094400 | 950052107 | 1531 | 1530 | 1531 | 1530 | 500 |
| 551 | 20240111 | 094300 | 949287047 | 1531 | 1530 | 1531 | 1530 | 813 |
| 552 | 20240111 | 094200 | 948043155 | 1530 | 1532 | 1532 | 1530 | 425 |
| 553 | 20240111 | 094100 | 947392203 | 1532 | 1537 | 1537 | 1532 | 1120 |
| 554 | 20240111 | 094000 | 945671363 | 1537 | 1530 | 1538 | 1530 | 216 |
| 555 | 20240111 | 093900 | 945340813 | 1530 | 1529 | 1538 | 1528 | 1236 |
| 556 | 20240111 | 093800 | 943442786 | 1528 | 1533 | 1533 | 1528 | 3044 |
| 557 | 20240111 | 093700 | 938790530 | 1528 | 1539 | 1539 | 1528 | 9001 |
| 558 | 20240111 | 093600 | 925010204 | 1536 | 1533 | 1536 | 1533 | 1223 |
| 559 | 20240111 | 093500 | 923133215 | 1532 | 1529 | 1532 | 1529 | 4199 |
| 560 | 20240111 | 093400 | 916707668 | 1529 | 1527 | 1530 | 1525 | 9405 |
| 561 | 20240111 | 093300 | 902351605 | 1527 | 1527 | 1536 | 1527 | 4846 |
| 562 | 20240111 | 093200 | 894943590 | 1536 | 1529 | 1536 | 1528 | 9758 |
| 563 | 20240111 | 093100 | 880019082 | 1530 | 1530 | 1531 | 1529 | 2362 |
| 564 | 20240111 | 093000 | 876405104 | 1529 | 1532 | 1534 | 1529 | 19665 |
| 565 | 20240111 | 092900 | 846302030 | 1532 | 1535 | 1535 | 1532 | 2944 |
| 566 | 20240111 | 092800 | 841791475 | 1535 | 1533 | 1536 | 1531 | 3436 |
| 567 | 20240111 | 092700 | 836522981 | 1533 | 1534 | 1534 | 1533 | 4026 |
| 568 | 20240111 | 092600 | 830347252 | 1534 | 1535 | 1538 | 1534 | 4479 |
| 569 | 20240111 | 092500 | 823475606 | 1534 | 1541 | 1541 | 1534 | 9373 |
| 570 | 20240111 | 092400 | 809069919 | 1541 | 1543 | 1546 | 1541 | 9191 |
| 571 | 20240111 | 092300 | 794885083 | 1543 | 1541 | 1544 | 1540 | 3044 |
| 572 | 20240111 | 092200 | 790194219 | 1540 | 1540 | 1544 | 1538 | 13711 |
| 573 | 20240111 | 092100 | 769049264 | 1540 | 1530 | 1540 | 1528 | 3998 |
| 574 | 20240111 | 092000 | 762912975 | 1530 | 1524 | 1532 | 1524 | 10882 |
| 575 | 20240111 | 091900 | 746276050 | 1523 | 1522 | 1524 | 1521 | 6100 |
| 576 | 20240111 | 091800 | 736989480 | 1521 | 1520 | 1522 | 1514 | 3024 |
| 577 | 20240111 | 091700 | 732404346 | 1524 | 1522 | 1524 | 1514 | 12511 |
| 578 | 20240111 | 091600 | 713406039 | 1522 | 1527 | 1527 | 1522 | 2475 |
| 579 | 20240111 | 091500 | 709633056 | 1528 | 1512 | 1528 | 1512 | 8425 |
| 580 | 20240111 | 091400 | 696828279 | 1513 | 1515 | 1515 | 1509 | 9224 |
| 581 | 20240111 | 091300 | 682881282 | 1515 | 1520 | 1520 | 1506 | 4900 |
| 582 | 20240111 | 091200 | 675456159 | 1505 | 1509 | 1520 | 1505 | 13488 |
| 583 | 20240111 | 091100 | 655083539 | 1515 | 1500 | 1520 | 1499 | 26134 |
| 584 | 20240111 | 091000 | 615682063 | 1499 | 1499 | 1507 | 1490 | 20472 |
| 585 | 20240111 | 090900 | 585082165 | 1511 | 1520 | 1521 | 1485 | 75454 |
| 586 | 20240111 | 090800 | 471890067 | 1520 | 1540 | 1540 | 1500 | 79374 |
| 587 | 20240111 | 090700 | 350849996 | 1540 | 1548 | 1548 | 1540 | 9395 |
| 588 | 20240111 | 090600 | 336355545 | 1547 | 1543 | 1547 | 1539 | 15497 |
| 589 | 20240111 | 090500 | 312455666 | 1543 | 1545 | 1545 | 1539 | 9271 |
| 590 | 20240111 | 090400 | 298162399 | 1541 | 1538 | 1547 | 1538 | 13129 |
| 591 | 20240111 | 090300 | 277964706 | 1538 | 1547 | 1547 | 1537 | 48672 |
| 592 | 20240111 | 090200 | 202884660 | 1548 | 1547 | 1555 | 1546 | 55222 |
| 593 | 20240111 | 090100 | 117429058 | 1546 | 1545 | 1560 | 1542 | 24957 |
| 594 | 20240111 | 090000 | 78797577 | 1545 | 1560 | 1561 | 1532 | 50255 |