29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 185200 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 7510 |
| 3 | 20240112 | 185100 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 4 | 20240112 | 185000 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 5 | 20240112 | 184900 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 6 | 20240112 | 184800 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 7 | 20240112 | 184700 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 8 | 20240112 | 184600 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 9 | 20240112 | 184500 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 10 | 20240112 | 184400 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 11 | 20240112 | 184300 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 12 | 20240112 | 184200 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 13 | 20240112 | 184100 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 14 | 20240112 | 184000 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 15 | 20240112 | 183900 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 16 | 20240112 | 183800 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 17 | 20240112 | 183700 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 18 | 20240112 | 183600 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 19 | 20240112 | 183500 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 20 | 20240112 | 183400 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 21 | 20240112 | 183300 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 22 | 20240112 | 183200 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 23 | 20240112 | 183100 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 24 | 20240112 | 183000 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 25 | 20240112 | 182900 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 26 | 20240112 | 182800 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 27 | 20240112 | 182700 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 28 | 20240112 | 182600 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 29 | 20240112 | 182500 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 30 | 20240112 | 182400 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 31 | 20240112 | 182300 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 32 | 20240112 | 182200 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 7510 |
| 33 | 20240112 | 182100 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 34 | 20240112 | 182000 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 35 | 20240112 | 181900 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 36 | 20240112 | 181800 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 37 | 20240112 | 181700 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 38 | 20240112 | 181600 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 39 | 20240112 | 181500 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 40 | 20240112 | 181400 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 41 | 20240112 | 181300 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 42 | 20240112 | 181200 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 43 | 20240112 | 181100 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 44 | 20240112 | 181000 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 45 | 20240112 | 180900 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 46 | 20240112 | 180800 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 47 | 20240112 | 180700 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 48 | 20240112 | 180600 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 49 | 20240112 | 180500 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 50 | 20240112 | 180400 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 51 | 20240112 | 180300 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 52 | 20240112 | 180200 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 53 | 20240112 | 180100 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 54 | 20240112 | 180000 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 55 | 20240112 | 175900 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 56 | 20240112 | 175800 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 57 | 20240112 | 175700 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 58 | 20240112 | 175600 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 59 | 20240112 | 175500 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 60 | 20240112 | 175400 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 61 | 20240112 | 175300 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 62 | 20240112 | 175200 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 7510 |
| 63 | 20240112 | 175100 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 64 | 20240112 | 175000 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 65 | 20240112 | 174900 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 66 | 20240112 | 174800 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 67 | 20240112 | 174700 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 68 | 20240112 | 174600 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 69 | 20240112 | 174500 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 70 | 20240112 | 174400 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 71 | 20240112 | 174300 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 72 | 20240112 | 174200 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 73 | 20240112 | 174100 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 74 | 20240112 | 174000 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 75 | 20240112 | 173900 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 76 | 20240112 | 173800 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 77 | 20240112 | 173700 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 78 | 20240112 | 173600 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 79 | 20240112 | 173500 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 80 | 20240112 | 173400 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 81 | 20240112 | 173300 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 82 | 20240112 | 173200 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 83 | 20240112 | 173100 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 84 | 20240112 | 173000 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 85 | 20240112 | 172900 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 86 | 20240112 | 172800 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 87 | 20240112 | 172700 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 88 | 20240112 | 172600 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 89 | 20240112 | 172500 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 90 | 20240112 | 172400 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 91 | 20240112 | 172300 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 92 | 20240112 | 172200 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 7510 |
| 93 | 20240112 | 172100 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 94 | 20240112 | 172000 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 95 | 20240112 | 171900 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 96 | 20240112 | 171800 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 97 | 20240112 | 171700 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 98 | 20240112 | 171600 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 99 | 20240112 | 171500 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 100 | 20240112 | 171400 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 101 | 20240112 | 171300 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 102 | 20240112 | 171200 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 103 | 20240112 | 171100 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 104 | 20240112 | 171000 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 105 | 20240112 | 170900 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 106 | 20240112 | 170800 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 107 | 20240112 | 170700 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 108 | 20240112 | 170600 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 109 | 20240112 | 170500 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 110 | 20240112 | 170400 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 111 | 20240112 | 170300 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 112 | 20240112 | 170200 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 113 | 20240112 | 170100 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 114 | 20240112 | 170000 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 115 | 20240112 | 165900 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 116 | 20240112 | 165800 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 117 | 20240112 | 165700 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 118 | 20240112 | 165600 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 119 | 20240112 | 165500 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 120 | 20240112 | 165400 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 121 | 20240112 | 165300 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 122 | 20240112 | 165200 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 7510 |
| 123 | 20240112 | 165100 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 124 | 20240112 | 165000 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 125 | 20240112 | 164900 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 126 | 20240112 | 164800 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 127 | 20240112 | 164700 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 128 | 20240112 | 164600 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 129 | 20240112 | 164500 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 130 | 20240112 | 164400 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 131 | 20240112 | 164300 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 132 | 20240112 | 164200 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 133 | 20240112 | 164100 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 134 | 20240112 | 164000 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 135 | 20240112 | 163900 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 136 | 20240112 | 163800 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 137 | 20240112 | 163700 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 138 | 20240112 | 163600 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 139 | 20240112 | 163500 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 140 | 20240112 | 163400 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 141 | 20240112 | 163300 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 142 | 20240112 | 163200 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 143 | 20240112 | 163100 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 144 | 20240112 | 163000 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 145 | 20240112 | 162900 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 146 | 20240112 | 162800 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 147 | 20240112 | 162700 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 148 | 20240112 | 162600 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 149 | 20240112 | 162500 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 150 | 20240112 | 162400 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 151 | 20240112 | 162300 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 152 | 20240112 | 162200 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 7510 |
| 153 | 20240112 | 162100 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 154 | 20240112 | 162000 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 155 | 20240112 | 161900 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 156 | 20240112 | 161800 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 157 | 20240112 | 161700 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 158 | 20240112 | 161600 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 159 | 20240112 | 161500 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 160 | 20240112 | 161400 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 161 | 20240112 | 161300 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 162 | 20240112 | 161200 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 163 | 20240112 | 161100 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 164 | 20240112 | 161000 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 165 | 20240112 | 160900 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 166 | 20240112 | 160800 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 167 | 20240112 | 160700 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 168 | 20240112 | 160600 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 169 | 20240112 | 160500 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 170 | 20240112 | 160400 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 171 | 20240112 | 160300 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 172 | 20240112 | 160200 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 173 | 20240112 | 160100 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 174 | 20240112 | 160000 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 175 | 20240112 | 155900 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 176 | 20240112 | 155800 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 177 | 20240112 | 155700 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 178 | 20240112 | 155600 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 179 | 20240112 | 155500 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 180 | 20240112 | 155400 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 181 | 20240112 | 155300 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 182 | 20240112 | 155200 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 7510 |
| 183 | 20240112 | 155100 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 184 | 20240112 | 155000 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 185 | 20240112 | 154900 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 186 | 20240112 | 154800 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 187 | 20240112 | 154700 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 188 | 20240112 | 154600 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 189 | 20240112 | 154500 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 190 | 20240112 | 154400 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 191 | 20240112 | 154300 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 192 | 20240112 | 154200 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 193 | 20240112 | 154100 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 194 | 20240112 | 154000 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 195 | 20240112 | 153900 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 196 | 20240112 | 153800 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 197 | 20240112 | 153700 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 198 | 20240112 | 153600 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 199 | 20240112 | 153500 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 200 | 20240112 | 153400 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 201 | 20240112 | 153300 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 202 | 20240112 | 153200 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 203 | 20240112 | 153100 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 0 |
| 204 | 20240112 | 153000 | 2013925032 | 1450 | 1450 | 1450 | 1450 | 7510 |
| 205 | 20240112 | 152900 | 2003035532 | 1445 | 1445 | 1445 | 1445 | 0 |
| 206 | 20240112 | 152800 | 2003035532 | 1445 | 1445 | 1445 | 1445 | 0 |
| 207 | 20240112 | 152700 | 2003035532 | 1445 | 1445 | 1445 | 1445 | 0 |
| 208 | 20240112 | 152600 | 2003035532 | 1445 | 1445 | 1445 | 1445 | 0 |
| 209 | 20240112 | 152500 | 2003035532 | 1445 | 1445 | 1445 | 1445 | 0 |
| 210 | 20240112 | 152400 | 2003035532 | 1445 | 1445 | 1445 | 1445 | 0 |
| 211 | 20240112 | 152300 | 2003035532 | 1445 | 1445 | 1445 | 1445 | 0 |
| 212 | 20240112 | 152200 | 2003035532 | 1445 | 1445 | 1445 | 1445 | 0 |
| 213 | 20240112 | 152100 | 2003035532 | 1445 | 1445 | 1445 | 1445 | 0 |
| 214 | 20240112 | 152000 | 2003035532 | 1445 | 1445 | 1445 | 1445 | 0 |
| 215 | 20240112 | 151900 | 2003035532 | 1445 | 1440 | 1445 | 1437 | 1150 |
| 216 | 20240112 | 151800 | 2001381491 | 1440 | 1441 | 1441 | 1437 | 5997 |
| 217 | 20240112 | 151700 | 1992751966 | 1441 | 1442 | 1442 | 1441 | 579 |
| 218 | 20240112 | 151600 | 1991917611 | 1447 | 1441 | 1447 | 1441 | 1093 |
| 219 | 20240112 | 151500 | 1990341880 | 1441 | 1437 | 1441 | 1437 | 35 |
| 220 | 20240112 | 151400 | 1990291581 | 1437 | 1437 | 1442 | 1437 | 1044 |
| 221 | 20240112 | 151300 | 1988790810 | 1436 | 1438 | 1438 | 1436 | 3585 |
| 222 | 20240112 | 151200 | 1983640832 | 1437 | 1438 | 1438 | 1437 | 879 |
| 223 | 20240112 | 151100 | 1982377630 | 1438 | 1438 | 1438 | 1438 | 742 |
| 224 | 20240112 | 151000 | 1981310634 | 1438 | 1441 | 1441 | 1438 | 1764 |
| 225 | 20240112 | 150900 | 1978771506 | 1441 | 1444 | 1444 | 1441 | 15504 |
| 226 | 20240112 | 150800 | 1956404881 | 1444 | 1444 | 1445 | 1443 | 577 |
| 227 | 20240112 | 150700 | 1955571242 | 1444 | 1444 | 1444 | 1444 | 940 |
| 228 | 20240112 | 150600 | 1954213882 | 1444 | 1444 | 1444 | 1443 | 13 |
| 229 | 20240112 | 150500 | 1954195116 | 1445 | 1444 | 1445 | 1444 | 1011 |
| 230 | 20240112 | 150400 | 1952735081 | 1443 | 1445 | 1446 | 1443 | 1522 |
| 231 | 20240112 | 150300 | 1950538797 | 1445 | 1446 | 1446 | 1445 | 20 |
| 232 | 20240112 | 150200 | 1950509884 | 1443 | 1448 | 1448 | 1443 | 1617 |
| 233 | 20240112 | 150100 | 1948175638 | 1448 | 1448 | 1448 | 1448 | 380 |
| 234 | 20240112 | 150000 | 1947625398 | 1448 | 1447 | 1448 | 1447 | 9 |
| 235 | 20240112 | 145900 | 1947612367 | 1447 | 1447 | 1447 | 1443 | 1482 |
| 236 | 20240112 | 145800 | 1945468977 | 1447 | 1449 | 1449 | 1447 | 429 |
| 237 | 20240112 | 145700 | 1944847363 | 1448 | 1448 | 1448 | 1448 | 0 |
| 238 | 20240112 | 145600 | 1944847363 | 1448 | 1443 | 1449 | 1443 | 4241 |
| 239 | 20240112 | 145500 | 1938707679 | 1442 | 1443 | 1443 | 1442 | 214 |
| 240 | 20240112 | 145400 | 1938399026 | 1443 | 1443 | 1443 | 1443 | 2194 |
| 241 | 20240112 | 145300 | 1935233084 | 1453 | 1450 | 1453 | 1450 | 1813 |
| 242 | 20240112 | 145200 | 1932601610 | 1452 | 1452 | 1452 | 1452 | 0 |
| 243 | 20240112 | 145100 | 1932601610 | 1452 | 1452 | 1452 | 1452 | 0 |
| 244 | 20240112 | 145000 | 1932601610 | 1452 | 1453 | 1454 | 1452 | 1002 |
| 245 | 20240112 | 144900 | 1931145423 | 1453 | 1454 | 1454 | 1453 | 8818 |
| 246 | 20240112 | 144800 | 1918326051 | 1454 | 1454 | 1454 | 1454 | 13 |
| 247 | 20240112 | 144700 | 1918307149 | 1454 | 1444 | 1457 | 1444 | 5003 |
| 248 | 20240112 | 144600 | 1911043038 | 1444 | 1443 | 1444 | 1443 | 540 |
| 249 | 20240112 | 144500 | 1910263732 | 1442 | 1445 | 1445 | 1442 | 540 |
| 250 | 20240112 | 144400 | 1909484946 | 1445 | 1445 | 1445 | 1445 | 827 |
| 251 | 20240112 | 144300 | 1908289931 | 1445 | 1445 | 1445 | 1445 | 1 |
| 252 | 20240112 | 144200 | 1908288486 | 1440 | 1440 | 1440 | 1440 | 0 |
| 253 | 20240112 | 144100 | 1908288486 | 1440 | 1440 | 1440 | 1440 | 0 |
| 254 | 20240112 | 144000 | 1908288486 | 1440 | 1440 | 1440 | 1440 | 0 |
| 255 | 20240112 | 143900 | 1908288486 | 1440 | 1442 | 1442 | 1440 | 2000 |
| 256 | 20240112 | 143800 | 1905407172 | 1441 | 1443 | 1443 | 1441 | 699 |
| 257 | 20240112 | 143700 | 1904399119 | 1444 | 1446 | 1446 | 1444 | 875 |
| 258 | 20240112 | 143600 | 1903135345 | 1444 | 1447 | 1447 | 1444 | 454 |
| 259 | 20240112 | 143500 | 1902479517 | 1440 | 1440 | 1440 | 1440 | 0 |
| 260 | 20240112 | 143400 | 1902479517 | 1440 | 1440 | 1440 | 1440 | 25 |
| 261 | 20240112 | 143300 | 1902443517 | 1440 | 1440 | 1440 | 1440 | 244 |
| 262 | 20240112 | 143200 | 1902092157 | 1440 | 1440 | 1440 | 1440 | 55 |
| 263 | 20240112 | 143100 | 1902012957 | 1440 | 1443 | 1443 | 1439 | 1880 |
| 264 | 20240112 | 143000 | 1899305216 | 1442 | 1440 | 1442 | 1437 | 1601 |
| 265 | 20240112 | 142900 | 1897000839 | 1440 | 1440 | 1440 | 1440 | 800 |
| 266 | 20240112 | 142800 | 1895848839 | 1440 | 1437 | 1440 | 1437 | 230 |
| 267 | 20240112 | 142700 | 1895517729 | 1440 | 1440 | 1440 | 1440 | 5555 |
| 268 | 20240112 | 142600 | 1887518529 | 1440 | 1440 | 1440 | 1440 | 4 |
| 269 | 20240112 | 142500 | 1887512769 | 1440 | 1440 | 1440 | 1440 | 16 |
| 270 | 20240112 | 142400 | 1887489729 | 1440 | 1440 | 1440 | 1440 | 10004 |
| 271 | 20240112 | 142300 | 1873083969 | 1441 | 1441 | 1441 | 1441 | 0 |
| 272 | 20240112 | 142200 | 1873083969 | 1441 | 1441 | 1441 | 1440 | 5841 |
| 273 | 20240112 | 142100 | 1864670424 | 1442 | 1447 | 1447 | 1442 | 20647 |
| 274 | 20240112 | 142000 | 1834854802 | 1447 | 1448 | 1448 | 1447 | 4480 |
| 275 | 20240112 | 141900 | 1828372240 | 1448 | 1448 | 1448 | 1448 | 2 |
| 276 | 20240112 | 141800 | 1828369344 | 1447 | 1447 | 1447 | 1447 | 0 |
| 277 | 20240112 | 141700 | 1828369344 | 1447 | 1447 | 1448 | 1447 | 4119 |
| 278 | 20240112 | 141600 | 1822409150 | 1448 | 1448 | 1448 | 1448 | 721 |
| 279 | 20240112 | 141500 | 1821365142 | 1448 | 1448 | 1448 | 1448 | 0 |
| 280 | 20240112 | 141400 | 1821365142 | 1448 | 1451 | 1451 | 1448 | 1005 |
| 281 | 20240112 | 141300 | 1819906899 | 1451 | 1447 | 1451 | 1447 | 3719 |
| 282 | 20240112 | 141200 | 1814516930 | 1450 | 1452 | 1452 | 1448 | 1352 |
| 283 | 20240112 | 141100 | 1812556633 | 1452 | 1449 | 1452 | 1449 | 4403 |
| 284 | 20240112 | 141000 | 1806176683 | 1454 | 1451 | 1454 | 1450 | 1311 |
| 285 | 20240112 | 140900 | 1804275719 | 1451 | 1452 | 1452 | 1451 | 1294 |
| 286 | 20240112 | 140800 | 1802398015 | 1456 | 1454 | 1456 | 1453 | 1336 |
| 287 | 20240112 | 140700 | 1800456489 | 1455 | 1455 | 1455 | 1455 | 417 |
| 288 | 20240112 | 140600 | 1799849754 | 1457 | 1457 | 1457 | 1457 | 319 |
| 289 | 20240112 | 140500 | 1799384971 | 1457 | 1457 | 1457 | 1457 | 0 |
| 290 | 20240112 | 140400 | 1799384971 | 1457 | 1457 | 1457 | 1457 | 0 |
| 291 | 20240112 | 140300 | 1799384971 | 1457 | 1457 | 1457 | 1457 | 500 |
| 292 | 20240112 | 140200 | 1798656471 | 1459 | 1457 | 1459 | 1455 | 6231 |
| 293 | 20240112 | 140100 | 1789587251 | 1458 | 1458 | 1458 | 1458 | 395 |
| 294 | 20240112 | 140000 | 1789011341 | 1458 | 1463 | 1463 | 1458 | 1042 |
| 295 | 20240112 | 135900 | 1787491940 | 1463 | 1463 | 1463 | 1463 | 603 |
| 296 | 20240112 | 135800 | 1786609751 | 1463 | 1463 | 1464 | 1463 | 17573 |
| 297 | 20240112 | 135700 | 1760900030 | 1463 | 1463 | 1463 | 1463 | 2675 |
| 298 | 20240112 | 135600 | 1756986505 | 1464 | 1463 | 1464 | 1463 | 6937 |
| 299 | 20240112 | 135500 | 1746836237 | 1463 | 1463 | 1464 | 1463 | 5414 |
| 300 | 20240112 | 135400 | 1738915292 | 1463 | 1463 | 1463 | 1463 | 27 |
| 301 | 20240112 | 135300 | 1738875791 | 1464 | 1462 | 1464 | 1462 | 2149 |
| 302 | 20240112 | 135200 | 1735733653 | 1462 | 1460 | 1462 | 1460 | 26 |
| 303 | 20240112 | 135100 | 1735695691 | 1460 | 1457 | 1460 | 1457 | 11147 |
| 304 | 20240112 | 135000 | 1719438637 | 1455 | 1454 | 1455 | 1454 | 1729 |
| 305 | 20240112 | 134900 | 1716924253 | 1454 | 1454 | 1454 | 1454 | 1045 |
| 306 | 20240112 | 134800 | 1715404823 | 1454 | 1454 | 1454 | 1454 | 21 |
| 307 | 20240112 | 134700 | 1715374289 | 1454 | 1451 | 1454 | 1451 | 218 |
| 308 | 20240112 | 134600 | 1715057857 | 1454 | 1453 | 1454 | 1453 | 412 |
| 309 | 20240112 | 134500 | 1714459115 | 1453 | 1454 | 1454 | 1453 | 1017 |
| 310 | 20240112 | 134400 | 1712980413 | 1454 | 1453 | 1455 | 1451 | 5190 |
| 311 | 20240112 | 134300 | 1705432540 | 1453 | 1453 | 1453 | 1453 | 3 |
| 312 | 20240112 | 134200 | 1705428181 | 1453 | 1453 | 1453 | 1453 | 199 |
| 313 | 20240112 | 134100 | 1705139034 | 1454 | 1449 | 1454 | 1449 | 11179 |
| 314 | 20240112 | 134000 | 1688939861 | 1449 | 1450 | 1452 | 1449 | 1221 |
| 315 | 20240112 | 133900 | 1687169809 | 1450 | 1446 | 1450 | 1446 | 447 |
| 316 | 20240112 | 133800 | 1686522913 | 1449 | 1448 | 1449 | 1448 | 183 |
| 317 | 20240112 | 133700 | 1686257919 | 1446 | 1446 | 1446 | 1446 | 103 |
| 318 | 20240112 | 133600 | 1686108981 | 1446 | 1447 | 1447 | 1446 | 5051 |
| 319 | 20240112 | 133500 | 1678803090 | 1449 | 1449 | 1449 | 1449 | 0 |
| 320 | 20240112 | 133400 | 1678803090 | 1449 | 1450 | 1450 | 1449 | 439 |
| 321 | 20240112 | 133300 | 1678166701 | 1450 | 1451 | 1451 | 1450 | 12 |
| 322 | 20240112 | 133200 | 1678149291 | 1449 | 1449 | 1449 | 1449 | 1044 |
| 323 | 20240112 | 133100 | 1676636535 | 1449 | 1449 | 1449 | 1449 | 804 |
| 324 | 20240112 | 133000 | 1675471539 | 1447 | 1447 | 1447 | 1447 | 0 |
| 325 | 20240112 | 132900 | 1675471539 | 1447 | 1447 | 1447 | 1447 | 657 |
| 326 | 20240112 | 132800 | 1674520860 | 1448 | 1449 | 1449 | 1448 | 5894 |
| 327 | 20240112 | 132700 | 1665985654 | 1449 | 1451 | 1451 | 1449 | 563 |
| 328 | 20240112 | 132600 | 1665168807 | 1451 | 1451 | 1451 | 1451 | 470 |
| 329 | 20240112 | 132500 | 1664486837 | 1451 | 1451 | 1451 | 1451 | 0 |
| 330 | 20240112 | 132400 | 1664486837 | 1451 | 1451 | 1451 | 1449 | 1214 |
| 331 | 20240112 | 132300 | 1662727727 | 1451 | 1450 | 1451 | 1448 | 6232 |
| 332 | 20240112 | 132200 | 1653699440 | 1450 | 1451 | 1451 | 1450 | 5716 |
| 333 | 20240112 | 132100 | 1645410711 | 1453 | 1453 | 1453 | 1453 | 5 |
| 334 | 20240112 | 132000 | 1645403446 | 1454 | 1453 | 1454 | 1453 | 56 |
| 335 | 20240112 | 131900 | 1645322076 | 1453 | 1454 | 1454 | 1453 | 1115 |
| 336 | 20240112 | 131800 | 1643701971 | 1453 | 1451 | 1453 | 1451 | 1014 |
| 337 | 20240112 | 131700 | 1642228639 | 1450 | 1453 | 1453 | 1450 | 1010 |
| 338 | 20240112 | 131600 | 1640763407 | 1451 | 1451 | 1451 | 1451 | 11 |
| 339 | 20240112 | 131500 | 1640747446 | 1454 | 1454 | 1454 | 1453 | 1000 |
| 340 | 20240112 | 131400 | 1639293766 | 1454 | 1454 | 1454 | 1454 | 0 |
| 341 | 20240112 | 131300 | 1639293766 | 1454 | 1450 | 1454 | 1450 | 35 |
| 342 | 20240112 | 131200 | 1639243012 | 1449 | 1454 | 1454 | 1449 | 809 |
| 343 | 20240112 | 131100 | 1638070410 | 1454 | 1450 | 1454 | 1450 | 140 |
| 344 | 20240112 | 131000 | 1637867398 | 1449 | 1454 | 1454 | 1449 | 3557 |
| 345 | 20240112 | 130900 | 1632706136 | 1454 | 1454 | 1454 | 1452 | 184 |
| 346 | 20240112 | 130800 | 1632438938 | 1451 | 1451 | 1451 | 1451 | 0 |
| 347 | 20240112 | 130700 | 1632438938 | 1451 | 1451 | 1451 | 1451 | 2122 |
| 348 | 20240112 | 130600 | 1629359916 | 1451 | 1452 | 1452 | 1451 | 81 |
| 349 | 20240112 | 130500 | 1629242384 | 1455 | 1455 | 1455 | 1455 | 31 |
| 350 | 20240112 | 130400 | 1629197279 | 1455 | 1455 | 1455 | 1455 | 0 |
| 351 | 20240112 | 130300 | 1629197279 | 1455 | 1450 | 1455 | 1450 | 122 |
| 352 | 20240112 | 130200 | 1629020369 | 1456 | 1456 | 1456 | 1456 | 3517 |
| 353 | 20240112 | 130100 | 1623899617 | 1456 | 1454 | 1456 | 1454 | 7176 |
| 354 | 20240112 | 130000 | 1613455489 | 1454 | 1454 | 1454 | 1454 | 209 |
| 355 | 20240112 | 125900 | 1613151603 | 1454 | 1453 | 1454 | 1453 | 105 |
| 356 | 20240112 | 125800 | 1612999033 | 1455 | 1455 | 1455 | 1455 | 0 |
| 357 | 20240112 | 125700 | 1612999033 | 1455 | 1455 | 1455 | 1455 | 3 |
| 358 | 20240112 | 125600 | 1612994668 | 1454 | 1454 | 1454 | 1454 | 1380 |
| 359 | 20240112 | 125500 | 1610988148 | 1454 | 1451 | 1455 | 1451 | 2001 |
| 360 | 20240112 | 125400 | 1608080198 | 1451 | 1449 | 1451 | 1449 | 6008 |
| 361 | 20240112 | 125300 | 1599369095 | 1450 | 1450 | 1451 | 1449 | 2178 |
| 362 | 20240112 | 125200 | 1596211110 | 1449 | 1446 | 1449 | 1446 | 701 |
| 363 | 20240112 | 125100 | 1595195511 | 1449 | 1449 | 1449 | 1449 | 0 |
| 364 | 20240112 | 125000 | 1595195511 | 1449 | 1449 | 1449 | 1449 | 0 |
| 365 | 20240112 | 124900 | 1595195511 | 1449 | 1450 | 1450 | 1445 | 86 |
| 366 | 20240112 | 124800 | 1595071198 | 1446 | 1446 | 1446 | 1446 | 0 |
| 367 | 20240112 | 124700 | 1595071198 | 1446 | 1446 | 1446 | 1446 | 0 |
| 368 | 20240112 | 124600 | 1595071198 | 1446 | 1448 | 1448 | 1446 | 920 |
| 369 | 20240112 | 124500 | 1593740012 | 1453 | 1453 | 1453 | 1453 | 0 |
| 370 | 20240112 | 124400 | 1593740012 | 1453 | 1451 | 1453 | 1451 | 2822 |
| 371 | 20240112 | 124300 | 1589642658 | 1452 | 1449 | 1452 | 1449 | 311 |
| 372 | 20240112 | 124200 | 1589192015 | 1449 | 1450 | 1450 | 1449 | 58 |
| 373 | 20240112 | 124100 | 1589107919 | 1452 | 1452 | 1452 | 1452 | 298 |
| 374 | 20240112 | 124000 | 1588675223 | 1453 | 1448 | 1453 | 1448 | 5443 |
| 375 | 20240112 | 123900 | 1580793504 | 1448 | 1448 | 1448 | 1448 | 13 |
| 376 | 20240112 | 123800 | 1580774680 | 1448 | 1449 | 1449 | 1448 | 60 |
| 377 | 20240112 | 123700 | 1580687748 | 1449 | 1449 | 1449 | 1449 | 1 |
| 378 | 20240112 | 123600 | 1580686299 | 1452 | 1446 | 1452 | 1446 | 125 |
| 379 | 20240112 | 123500 | 1580505426 | 1451 | 1447 | 1451 | 1446 | 605 |
| 380 | 20240112 | 123400 | 1579629956 | 1452 | 1447 | 1452 | 1447 | 1091 |
| 381 | 20240112 | 123300 | 1578051269 | 1447 | 1452 | 1452 | 1447 | 1387 |
| 382 | 20240112 | 123200 | 1576042574 | 1452 | 1452 | 1452 | 1452 | 2 |
| 383 | 20240112 | 123100 | 1576039670 | 1447 | 1447 | 1447 | 1447 | 0 |
| 384 | 20240112 | 123000 | 1576039670 | 1447 | 1445 | 1447 | 1445 | 714 |
| 385 | 20240112 | 122900 | 1575006771 | 1444 | 1444 | 1444 | 1444 | 497 |
| 386 | 20240112 | 122800 | 1574289103 | 1444 | 1444 | 1444 | 1444 | 293 |
| 387 | 20240112 | 122700 | 1573866011 | 1445 | 1445 | 1445 | 1445 | 10 |
| 388 | 20240112 | 122600 | 1573851561 | 1444 | 1444 | 1444 | 1444 | 1 |
| 389 | 20240112 | 122500 | 1573850117 | 1446 | 1446 | 1446 | 1446 | 629 |
| 390 | 20240112 | 122400 | 1572940583 | 1446 | 1444 | 1446 | 1443 | 5010 |
| 391 | 20240112 | 122300 | 1565711122 | 1446 | 1446 | 1446 | 1444 | 3 |
| 392 | 20240112 | 122200 | 1565706786 | 1443 | 1443 | 1443 | 1443 | 0 |
| 393 | 20240112 | 122100 | 1565706786 | 1443 | 1444 | 1444 | 1443 | 637 |
| 394 | 20240112 | 122000 | 1564787590 | 1443 | 1443 | 1443 | 1443 | 0 |
| 395 | 20240112 | 121900 | 1564787590 | 1443 | 1443 | 1443 | 1443 | 0 |
| 396 | 20240112 | 121800 | 1564787590 | 1443 | 1443 | 1443 | 1443 | 160 |
| 397 | 20240112 | 121700 | 1564556710 | 1444 | 1445 | 1445 | 1444 | 6255 |
| 398 | 20240112 | 121600 | 1555520258 | 1445 | 1446 | 1446 | 1445 | 390 |
| 399 | 20240112 | 121500 | 1554956619 | 1447 | 1445 | 1447 | 1445 | 1695 |
| 400 | 20240112 | 121400 | 1552506962 | 1444 | 1444 | 1444 | 1444 | 350 |
| 401 | 20240112 | 121300 | 1552001562 | 1444 | 1444 | 1444 | 1444 | 0 |
| 402 | 20240112 | 121200 | 1552001562 | 1444 | 1444 | 1444 | 1444 | 1 |
| 403 | 20240112 | 121100 | 1552000118 | 1444 | 1445 | 1445 | 1444 | 1751 |
| 404 | 20240112 | 121000 | 1549471598 | 1445 | 1445 | 1445 | 1445 | 556 |
| 405 | 20240112 | 120900 | 1548668178 | 1445 | 1445 | 1445 | 1444 | 3525 |
| 406 | 20240112 | 120800 | 1543577762 | 1445 | 1447 | 1447 | 1445 | 4340 |
| 407 | 20240112 | 120700 | 1537306262 | 1447 | 1447 | 1447 | 1446 | 540 |
| 408 | 20240112 | 120600 | 1536524932 | 1447 | 1447 | 1447 | 1447 | 0 |
| 409 | 20240112 | 120500 | 1536524932 | 1447 | 1454 | 1454 | 1447 | 2 |
| 410 | 20240112 | 120400 | 1536522031 | 1446 | 1447 | 1447 | 1446 | 545 |
| 411 | 20240112 | 120300 | 1535733806 | 1446 | 1448 | 1448 | 1446 | 1459 |
| 412 | 20240112 | 120200 | 1533622404 | 1449 | 1449 | 1449 | 1449 | 9 |
| 413 | 20240112 | 120100 | 1533609363 | 1449 | 1452 | 1452 | 1449 | 817 |
| 414 | 20240112 | 120000 | 1532425470 | 1454 | 1453 | 1454 | 1453 | 12 |
| 415 | 20240112 | 115900 | 1532408023 | 1452 | 1452 | 1452 | 1452 | 0 |
| 416 | 20240112 | 115800 | 1532408023 | 1452 | 1449 | 1452 | 1449 | 639 |
| 417 | 20240112 | 115700 | 1531482109 | 1449 | 1449 | 1449 | 1449 | 404 |
| 418 | 20240112 | 115600 | 1530896713 | 1454 | 1454 | 1454 | 1454 | 0 |
| 419 | 20240112 | 115500 | 1530896713 | 1454 | 1454 | 1454 | 1454 | 0 |
| 420 | 20240112 | 115400 | 1530896713 | 1454 | 1454 | 1454 | 1454 | 69 |
| 421 | 20240112 | 115300 | 1530796387 | 1454 | 1454 | 1454 | 1454 | 1 |
| 422 | 20240112 | 115200 | 1530794933 | 1455 | 1455 | 1455 | 1455 | 0 |
| 423 | 20240112 | 115100 | 1530794933 | 1455 | 1454 | 1455 | 1454 | 3772 |
| 424 | 20240112 | 115000 | 1525307194 | 1454 | 1454 | 1454 | 1454 | 1298 |
| 425 | 20240112 | 114900 | 1523419902 | 1444 | 1444 | 1444 | 1444 | 667 |
| 426 | 20240112 | 114800 | 1522456754 | 1445 | 1445 | 1445 | 1445 | 4332 |
| 427 | 20240112 | 114700 | 1516197014 | 1445 | 1445 | 1445 | 1445 | 10 |
| 428 | 20240112 | 114600 | 1516182564 | 1440 | 1453 | 1453 | 1440 | 20026 |
| 429 | 20240112 | 114500 | 1487237663 | 1454 | 1454 | 1454 | 1454 | 51 |
| 430 | 20240112 | 114400 | 1487163509 | 1454 | 1454 | 1454 | 1454 | 0 |
| 431 | 20240112 | 114300 | 1487163509 | 1454 | 1454 | 1454 | 1454 | 70 |
| 432 | 20240112 | 114200 | 1487061729 | 1454 | 1454 | 1454 | 1454 | 333 |
| 433 | 20240112 | 114100 | 1486577547 | 1454 | 1454 | 1454 | 1454 | 202 |
| 434 | 20240112 | 114000 | 1486283839 | 1455 | 1455 | 1455 | 1455 | 5 |
| 435 | 20240112 | 113900 | 1486276564 | 1455 | 1457 | 1457 | 1453 | 1361 |
| 436 | 20240112 | 113800 | 1484297207 | 1457 | 1457 | 1457 | 1457 | 169 |
| 437 | 20240112 | 113700 | 1484050974 | 1458 | 1458 | 1458 | 1458 | 1 |
| 438 | 20240112 | 113600 | 1484049516 | 1458 | 1458 | 1458 | 1458 | 0 |
| 439 | 20240112 | 113500 | 1484049516 | 1458 | 1458 | 1459 | 1458 | 1449 |
| 440 | 20240112 | 113400 | 1481936803 | 1453 | 1451 | 1453 | 1451 | 648 |
| 441 | 20240112 | 113300 | 1480995912 | 1452 | 1452 | 1452 | 1452 | 707 |
| 442 | 20240112 | 113200 | 1479969348 | 1453 | 1459 | 1459 | 1453 | 736 |
| 443 | 20240112 | 113100 | 1478899534 | 1460 | 1464 | 1464 | 1457 | 384 |
| 444 | 20240112 | 113000 | 1478339674 | 1459 | 1460 | 1460 | 1459 | 936 |
| 445 | 20240112 | 112900 | 1476973495 | 1463 | 1461 | 1463 | 1460 | 1772 |
| 446 | 20240112 | 112800 | 1474383401 | 1461 | 1457 | 1461 | 1457 | 2772 |
| 447 | 20240112 | 112700 | 1470336758 | 1457 | 1457 | 1457 | 1457 | 2 |
| 448 | 20240112 | 112600 | 1470333844 | 1452 | 1453 | 1454 | 1452 | 762 |
| 449 | 20240112 | 112500 | 1469226610 | 1453 | 1453 | 1453 | 1453 | 10 |
| 450 | 20240112 | 112400 | 1469212080 | 1450 | 1450 | 1450 | 1450 | 628 |
| 451 | 20240112 | 112300 | 1468301480 | 1450 | 1450 | 1452 | 1450 | 1501 |
| 452 | 20240112 | 112200 | 1466125028 | 1450 | 1450 | 1450 | 1442 | 910 |
| 453 | 20240112 | 112100 | 1464805576 | 1450 | 1441 | 1450 | 1440 | 12715 |
| 454 | 20240112 | 112000 | 1446372390 | 1441 | 1441 | 1441 | 1440 | 592 |
| 455 | 20240112 | 111900 | 1445519628 | 1441 | 1441 | 1441 | 1440 | 773 |
| 456 | 20240112 | 111800 | 1444406172 | 1441 | 1440 | 1441 | 1434 | 6621 |
| 457 | 20240112 | 111700 | 1434870395 | 1434 | 1440 | 1440 | 1434 | 530 |
| 458 | 20240112 | 111600 | 1434107375 | 1440 | 1440 | 1440 | 1440 | 1102 |
| 459 | 20240112 | 111500 | 1432520495 | 1440 | 1440 | 1440 | 1440 | 1000 |
| 460 | 20240112 | 111400 | 1431080495 | 1441 | 1441 | 1441 | 1441 | 759 |
| 461 | 20240112 | 111300 | 1429986776 | 1441 | 1433 | 1441 | 1433 | 2152 |
| 462 | 20240112 | 111200 | 1426893752 | 1440 | 1433 | 1440 | 1433 | 20011 |
| 463 | 20240112 | 111100 | 1398111791 | 1433 | 1433 | 1433 | 1433 | 348 |
| 464 | 20240112 | 111000 | 1397613107 | 1435 | 1434 | 1435 | 1434 | 526 |
| 465 | 20240112 | 110900 | 1396858817 | 1435 | 1435 | 1435 | 1435 | 20 |
| 466 | 20240112 | 110800 | 1396830117 | 1433 | 1433 | 1433 | 1433 | 0 |
| 467 | 20240112 | 110700 | 1396830117 | 1433 | 1433 | 1433 | 1433 | 0 |
| 468 | 20240112 | 110600 | 1396830117 | 1433 | 1433 | 1436 | 1433 | 187 |
| 469 | 20240112 | 110500 | 1396562053 | 1433 | 1436 | 1436 | 1428 | 6739 |
| 470 | 20240112 | 110400 | 1386906479 | 1434 | 1436 | 1436 | 1434 | 3151 |
| 471 | 20240112 | 110300 | 1382385651 | 1436 | 1435 | 1436 | 1435 | 2650 |
| 472 | 20240112 | 110200 | 1378582040 | 1435 | 1435 | 1435 | 1435 | 19 |
| 473 | 20240112 | 110100 | 1378554775 | 1435 | 1435 | 1435 | 1435 | 729 |
| 474 | 20240112 | 110000 | 1377508660 | 1435 | 1435 | 1435 | 1435 | 307 |
| 475 | 20240112 | 105900 | 1377068115 | 1435 | 1435 | 1435 | 1435 | 3640 |
| 476 | 20240112 | 105800 | 1371844715 | 1435 | 1435 | 1435 | 1435 | 1942 |
| 477 | 20240112 | 105700 | 1369057945 | 1435 | 1437 | 1437 | 1435 | 4498 |
| 478 | 20240112 | 105600 | 1362600898 | 1437 | 1438 | 1438 | 1437 | 1438 |
| 479 | 20240112 | 105500 | 1360534211 | 1438 | 1438 | 1438 | 1438 | 2161 |
| 480 | 20240112 | 105400 | 1357426693 | 1437 | 1437 | 1437 | 1437 | 1519 |
| 481 | 20240112 | 105300 | 1355243890 | 1438 | 1437 | 1438 | 1437 | 112 |
| 482 | 20240112 | 105200 | 1355082844 | 1436 | 1438 | 1438 | 1436 | 2859 |
| 483 | 20240112 | 105100 | 1350974193 | 1439 | 1439 | 1439 | 1439 | 1604 |
| 484 | 20240112 | 105000 | 1348666037 | 1439 | 1439 | 1439 | 1438 | 1249 |
| 485 | 20240112 | 104900 | 1346869560 | 1439 | 1439 | 1440 | 1432 | 3330 |
| 486 | 20240112 | 104800 | 1342089940 | 1440 | 1440 | 1441 | 1440 | 904 |
| 487 | 20240112 | 104700 | 1340788080 | 1440 | 1429 | 1440 | 1429 | 5727 |
| 488 | 20240112 | 104600 | 1332587553 | 1428 | 1428 | 1429 | 1428 | 802 |
| 489 | 20240112 | 104500 | 1331441557 | 1424 | 1425 | 1428 | 1424 | 5249 |
| 490 | 20240112 | 104400 | 1323961017 | 1425 | 1425 | 1426 | 1425 | 11 |
| 491 | 20240112 | 104300 | 1323945339 | 1428 | 1428 | 1428 | 1424 | 461 |
| 492 | 20240112 | 104200 | 1323288067 | 1423 | 1423 | 1429 | 1423 | 1066 |
| 493 | 20240112 | 104100 | 1321771143 | 1429 | 1429 | 1429 | 1429 | 1205 |
| 494 | 20240112 | 104000 | 1320049198 | 1429 | 1429 | 1429 | 1429 | 10 |
| 495 | 20240112 | 103900 | 1320034908 | 1429 | 1425 | 1429 | 1425 | 4481 |
| 496 | 20240112 | 103800 | 1313649443 | 1427 | 1427 | 1427 | 1425 | 1632 |
| 497 | 20240112 | 103700 | 1311320779 | 1425 | 1426 | 1427 | 1425 | 831 |
| 498 | 20240112 | 103600 | 1310135779 | 1426 | 1420 | 1426 | 1419 | 3397 |
| 499 | 20240112 | 103500 | 1305314226 | 1420 | 1420 | 1421 | 1419 | 24013 |
| 500 | 20240112 | 103400 | 1271234520 | 1420 | 1418 | 1420 | 1418 | 275 |
| 501 | 20240112 | 103300 | 1270844170 | 1419 | 1419 | 1419 | 1417 | 705 |
| 502 | 20240112 | 103200 | 1269843819 | 1419 | 1420 | 1420 | 1413 | 6762 |
| 503 | 20240112 | 103100 | 1260262863 | 1420 | 1421 | 1429 | 1419 | 10223 |
| 504 | 20240112 | 103000 | 1245745550 | 1420 | 1423 | 1423 | 1420 | 12067 |
| 505 | 20240112 | 102900 | 1228599335 | 1424 | 1429 | 1429 | 1424 | 4258 |
| 506 | 20240112 | 102800 | 1222529483 | 1431 | 1430 | 1431 | 1430 | 707 |
| 507 | 20240112 | 102700 | 1221517866 | 1432 | 1429 | 1432 | 1429 | 965 |
| 508 | 20240112 | 102600 | 1220137415 | 1430 | 1431 | 1431 | 1425 | 7755 |
| 509 | 20240112 | 102500 | 1209080424 | 1425 | 1431 | 1431 | 1424 | 5017 |
| 510 | 20240112 | 102400 | 1201929916 | 1432 | 1432 | 1432 | 1431 | 1309 |
| 511 | 20240112 | 102300 | 1200056716 | 1431 | 1433 | 1435 | 1431 | 14422 |
| 512 | 20240112 | 102200 | 1179378571 | 1433 | 1435 | 1435 | 1433 | 692 |
| 513 | 20240112 | 102100 | 1178386932 | 1435 | 1425 | 1435 | 1425 | 15514 |
| 514 | 20240112 | 102000 | 1156207207 | 1431 | 1428 | 1431 | 1425 | 8848 |
| 515 | 20240112 | 101900 | 1143589287 | 1428 | 1432 | 1436 | 1428 | 6645 |
| 516 | 20240112 | 101800 | 1134085487 | 1432 | 1438 | 1438 | 1432 | 1957 |
| 517 | 20240112 | 101700 | 1131271550 | 1431 | 1430 | 1431 | 1430 | 14282 |
| 518 | 20240112 | 101600 | 1110848270 | 1430 | 1428 | 1430 | 1427 | 20105 |
| 519 | 20240112 | 101500 | 1082118072 | 1425 | 1425 | 1430 | 1425 | 2265 |
| 520 | 20240112 | 101400 | 1078890002 | 1430 | 1433 | 1434 | 1430 | 11699 |
| 521 | 20240112 | 101300 | 1062135598 | 1438 | 1432 | 1438 | 1431 | 10892 |
| 522 | 20240112 | 101200 | 1046529428 | 1432 | 1432 | 1432 | 1432 | 5856 |
| 523 | 20240112 | 101100 | 1038143636 | 1431 | 1432 | 1432 | 1430 | 920 |
| 524 | 20240112 | 101000 | 1036826355 | 1428 | 1430 | 1430 | 1428 | 23727 |
| 525 | 20240112 | 100900 | 1002939690 | 1436 | 1446 | 1446 | 1419 | 21626 |
| 526 | 20240112 | 100800 | 972023575 | 1446 | 1449 | 1449 | 1440 | 311 |
| 527 | 20240112 | 100700 | 971575660 | 1449 | 1450 | 1450 | 1440 | 5060 |
| 528 | 20240112 | 100600 | 964273611 | 1450 | 1450 | 1450 | 1446 | 735 |
| 529 | 20240112 | 100500 | 963209925 | 1450 | 1458 | 1458 | 1450 | 10298 |
| 530 | 20240112 | 100400 | 948266394 | 1458 | 1450 | 1459 | 1450 | 574 |
| 531 | 20240112 | 100300 | 947429566 | 1449 | 1453 | 1453 | 1449 | 15092 |
| 532 | 20240112 | 100200 | 925531886 | 1453 | 1469 | 1469 | 1453 | 233 |
| 533 | 20240112 | 100100 | 925189644 | 1469 | 1452 | 1469 | 1452 | 8164 |
| 534 | 20240112 | 100000 | 913305498 | 1453 | 1448 | 1453 | 1448 | 4794 |
| 535 | 20240112 | 095900 | 906346857 | 1448 | 1448 | 1448 | 1448 | 10573 |
| 536 | 20240112 | 095800 | 891037153 | 1448 | 1447 | 1448 | 1442 | 16451 |
| 537 | 20240112 | 095700 | 867219131 | 1448 | 1446 | 1448 | 1442 | 694 |
| 538 | 20240112 | 095600 | 866218245 | 1438 | 1437 | 1442 | 1435 | 19233 |
| 539 | 20240112 | 095500 | 838510306 | 1435 | 1437 | 1438 | 1435 | 5440 |
| 540 | 20240112 | 095400 | 830699878 | 1437 | 1442 | 1442 | 1437 | 10843 |
| 541 | 20240112 | 095300 | 815088632 | 1440 | 1448 | 1448 | 1440 | 38193 |
| 542 | 20240112 | 095200 | 760050298 | 1448 | 1452 | 1452 | 1447 | 21133 |
| 543 | 20240112 | 095100 | 729400662 | 1456 | 1454 | 1456 | 1452 | 16097 |
| 544 | 20240112 | 095000 | 705996967 | 1455 | 1456 | 1457 | 1455 | 6374 |
| 545 | 20240112 | 094900 | 696721840 | 1456 | 1456 | 1458 | 1456 | 2414 |
| 546 | 20240112 | 094800 | 693207054 | 1457 | 1465 | 1465 | 1457 | 34673 |
| 547 | 20240112 | 094700 | 642608184 | 1469 | 1467 | 1469 | 1466 | 319 |
| 548 | 20240112 | 094600 | 642140526 | 1466 | 1466 | 1466 | 1466 | 1000 |
| 549 | 20240112 | 094500 | 640674526 | 1466 | 1471 | 1471 | 1466 | 518 |
| 550 | 20240112 | 094400 | 639913383 | 1471 | 1462 | 1471 | 1461 | 10103 |
| 551 | 20240112 | 094300 | 625152408 | 1462 | 1461 | 1467 | 1461 | 17332 |
| 552 | 20240112 | 094200 | 599805618 | 1462 | 1468 | 1468 | 1461 | 12143 |
| 553 | 20240112 | 094100 | 582048770 | 1468 | 1471 | 1472 | 1468 | 254 |
| 554 | 20240112 | 094000 | 581675382 | 1469 | 1472 | 1472 | 1469 | 5801 |
| 555 | 20240112 | 093900 | 573139509 | 1472 | 1471 | 1472 | 1468 | 5723 |
| 556 | 20240112 | 093800 | 564728192 | 1472 | 1482 | 1482 | 1472 | 49098 |
| 557 | 20240112 | 093700 | 492362481 | 1482 | 1482 | 1482 | 1478 | 420 |
| 558 | 20240112 | 093600 | 491740309 | 1482 | 1482 | 1482 | 1482 | 45 |
| 559 | 20240112 | 093500 | 491673619 | 1478 | 1478 | 1478 | 1478 | 2453 |
| 560 | 20240112 | 093400 | 488048085 | 1478 | 1482 | 1482 | 1478 | 3750 |
| 561 | 20240112 | 093300 | 482495715 | 1482 | 1482 | 1482 | 1481 | 1050 |
| 562 | 20240112 | 093200 | 480939645 | 1487 | 1487 | 1487 | 1481 | 721 |
| 563 | 20240112 | 093100 | 479871606 | 1481 | 1479 | 1481 | 1478 | 4075 |
| 564 | 20240112 | 093000 | 473837777 | 1478 | 1480 | 1481 | 1477 | 21471 |
| 565 | 20240112 | 092900 | 442082610 | 1481 | 1487 | 1487 | 1481 | 23161 |
| 566 | 20240112 | 092800 | 407732216 | 1487 | 1488 | 1488 | 1485 | 7417 |
| 567 | 20240112 | 092700 | 396714259 | 1486 | 1495 | 1495 | 1486 | 3339 |
| 568 | 20240112 | 092600 | 391748300 | 1495 | 1493 | 1495 | 1488 | 3614 |
| 569 | 20240112 | 092500 | 386365726 | 1493 | 1496 | 1496 | 1489 | 3402 |
| 570 | 20240112 | 092400 | 381297075 | 1490 | 1496 | 1497 | 1490 | 9507 |
| 571 | 20240112 | 092300 | 367105720 | 1496 | 1500 | 1501 | 1495 | 9662 |
| 572 | 20240112 | 092200 | 352643031 | 1500 | 1498 | 1501 | 1497 | 2209 |
| 573 | 20240112 | 092100 | 349334498 | 1497 | 1502 | 1502 | 1497 | 1209 |
| 574 | 20240112 | 092000 | 347519485 | 1497 | 1501 | 1503 | 1497 | 8318 |
| 575 | 20240112 | 091900 | 335057549 | 1503 | 1495 | 1503 | 1495 | 7782 |
| 576 | 20240112 | 091800 | 323387306 | 1493 | 1490 | 1493 | 1486 | 10166 |
| 577 | 20240112 | 091700 | 308231525 | 1490 | 1490 | 1490 | 1487 | 4964 |
| 578 | 20240112 | 091600 | 300835501 | 1490 | 1492 | 1493 | 1490 | 6986 |
| 579 | 20240112 | 091500 | 290422570 | 1490 | 1490 | 1490 | 1490 | 2178 |
| 580 | 20240112 | 091400 | 287177350 | 1485 | 1485 | 1490 | 1484 | 25166 |
| 581 | 20240112 | 091300 | 249800331 | 1484 | 1484 | 1485 | 1482 | 2267 |
| 582 | 20240112 | 091200 | 246436064 | 1481 | 1484 | 1485 | 1481 | 7802 |
| 583 | 20240112 | 091100 | 234862914 | 1485 | 1487 | 1490 | 1483 | 17036 |
| 584 | 20240112 | 091000 | 209537531 | 1487 | 1488 | 1488 | 1486 | 507 |
| 585 | 20240112 | 090900 | 208783167 | 1487 | 1484 | 1487 | 1484 | 1586 |
| 586 | 20240112 | 090800 | 206428461 | 1483 | 1475 | 1483 | 1475 | 2235 |
| 587 | 20240112 | 090700 | 203118296 | 1480 | 1480 | 1480 | 1475 | 37795 |
| 588 | 20240112 | 090600 | 147369432 | 1475 | 1479 | 1480 | 1475 | 4484 |
| 589 | 20240112 | 090500 | 140735120 | 1470 | 1480 | 1480 | 1470 | 8145 |
| 590 | 20240112 | 090400 | 128694974 | 1480 | 1466 | 1480 | 1466 | 3558 |
| 591 | 20240112 | 090300 | 123463035 | 1466 | 1457 | 1470 | 1455 | 7171 |
| 592 | 20240112 | 090200 | 112980160 | 1458 | 1456 | 1467 | 1455 | 7738 |
| 593 | 20240112 | 090100 | 101671681 | 1455 | 1456 | 1466 | 1452 | 19862 |
| 594 | 20240112 | 090000 | 72656901 | 1452 | 1450 | 1475 | 1448 | 49950 |