29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 185900 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 14309 |
| 3 | 20240111 | 185800 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 4 | 20240111 | 185700 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 5 | 20240111 | 185600 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 6 | 20240111 | 185500 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 7 | 20240111 | 185400 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 8 | 20240111 | 185300 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 9 | 20240111 | 185200 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 10 | 20240111 | 185100 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 11 | 20240111 | 185000 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 12 | 20240111 | 184900 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 13 | 20240111 | 184800 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 14 | 20240111 | 184700 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 15 | 20240111 | 184600 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 16 | 20240111 | 184500 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 17 | 20240111 | 184400 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 18 | 20240111 | 184300 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 19 | 20240111 | 184200 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 20 | 20240111 | 184100 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 21 | 20240111 | 184000 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 22 | 20240111 | 183900 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 23 | 20240111 | 183800 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 24 | 20240111 | 183700 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 25 | 20240111 | 183600 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 26 | 20240111 | 183500 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 27 | 20240111 | 183400 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 28 | 20240111 | 183300 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 29 | 20240111 | 183200 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 30 | 20240111 | 183100 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 31 | 20240111 | 183000 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 32 | 20240111 | 182900 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 14309 |
| 33 | 20240111 | 182800 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 34 | 20240111 | 182700 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 35 | 20240111 | 182600 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 36 | 20240111 | 182500 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 37 | 20240111 | 182400 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 38 | 20240111 | 182300 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 39 | 20240111 | 182200 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 40 | 20240111 | 182100 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 41 | 20240111 | 182000 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 42 | 20240111 | 181900 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 43 | 20240111 | 181800 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 44 | 20240111 | 181700 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 45 | 20240111 | 181600 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 46 | 20240111 | 181500 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 47 | 20240111 | 181400 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 48 | 20240111 | 181300 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 49 | 20240111 | 181200 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 50 | 20240111 | 181100 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 51 | 20240111 | 181000 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 52 | 20240111 | 180900 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 53 | 20240111 | 180800 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 54 | 20240111 | 180700 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 55 | 20240111 | 180600 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 56 | 20240111 | 180500 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 57 | 20240111 | 180400 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 58 | 20240111 | 180300 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 59 | 20240111 | 180200 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 60 | 20240111 | 180100 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 61 | 20240111 | 180000 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 62 | 20240111 | 175900 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 14309 |
| 63 | 20240111 | 175800 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 64 | 20240111 | 175700 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 65 | 20240111 | 175600 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 66 | 20240111 | 175500 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 67 | 20240111 | 175400 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 68 | 20240111 | 175300 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 69 | 20240111 | 175200 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 70 | 20240111 | 175100 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 71 | 20240111 | 175000 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 72 | 20240111 | 174900 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 73 | 20240111 | 174800 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 74 | 20240111 | 174700 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 75 | 20240111 | 174600 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 76 | 20240111 | 174500 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 77 | 20240111 | 174400 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 78 | 20240111 | 174300 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 79 | 20240111 | 174200 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 80 | 20240111 | 174100 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 81 | 20240111 | 174000 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 82 | 20240111 | 173900 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 83 | 20240111 | 173800 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 84 | 20240111 | 173700 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 85 | 20240111 | 173600 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 86 | 20240111 | 173500 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 87 | 20240111 | 173400 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 88 | 20240111 | 173300 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 89 | 20240111 | 173200 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 90 | 20240111 | 173100 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 91 | 20240111 | 173000 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 92 | 20240111 | 172900 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 14309 |
| 93 | 20240111 | 172800 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 94 | 20240111 | 172700 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 95 | 20240111 | 172600 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 96 | 20240111 | 172500 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 97 | 20240111 | 172400 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 98 | 20240111 | 172300 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 99 | 20240111 | 172200 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 100 | 20240111 | 172100 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 101 | 20240111 | 172000 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 102 | 20240111 | 171900 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 103 | 20240111 | 171800 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 104 | 20240111 | 171700 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 105 | 20240111 | 171600 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 106 | 20240111 | 171500 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 107 | 20240111 | 171400 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 108 | 20240111 | 171300 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 109 | 20240111 | 171200 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 110 | 20240111 | 171100 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 111 | 20240111 | 171000 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 112 | 20240111 | 170900 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 113 | 20240111 | 170800 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 114 | 20240111 | 170700 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 115 | 20240111 | 170600 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 116 | 20240111 | 170500 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 117 | 20240111 | 170400 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 118 | 20240111 | 170300 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 119 | 20240111 | 170200 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 120 | 20240111 | 170100 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 121 | 20240111 | 170000 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 122 | 20240111 | 165900 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 14309 |
| 123 | 20240111 | 165800 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 124 | 20240111 | 165700 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 125 | 20240111 | 165600 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 126 | 20240111 | 165500 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 127 | 20240111 | 165400 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 128 | 20240111 | 165300 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 129 | 20240111 | 165200 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 130 | 20240111 | 165100 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 131 | 20240111 | 165000 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 132 | 20240111 | 164900 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 133 | 20240111 | 164800 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 134 | 20240111 | 164700 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 135 | 20240111 | 164600 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 136 | 20240111 | 164500 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 137 | 20240111 | 164400 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 138 | 20240111 | 164300 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 139 | 20240111 | 164200 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 140 | 20240111 | 164100 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 141 | 20240111 | 164000 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 142 | 20240111 | 163900 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 143 | 20240111 | 163800 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 144 | 20240111 | 163700 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 145 | 20240111 | 163600 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 146 | 20240111 | 163500 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 147 | 20240111 | 163400 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 148 | 20240111 | 163300 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 149 | 20240111 | 163200 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 150 | 20240111 | 163100 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 151 | 20240111 | 163000 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 152 | 20240111 | 162900 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 14309 |
| 153 | 20240111 | 162800 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 154 | 20240111 | 162700 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 155 | 20240111 | 162600 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 156 | 20240111 | 162500 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 157 | 20240111 | 162400 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 158 | 20240111 | 162300 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 159 | 20240111 | 162200 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 160 | 20240111 | 162100 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 161 | 20240111 | 162000 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 162 | 20240111 | 161900 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 163 | 20240111 | 161800 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 164 | 20240111 | 161700 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 165 | 20240111 | 161600 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 166 | 20240111 | 161500 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 167 | 20240111 | 161400 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 168 | 20240111 | 161300 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 169 | 20240111 | 161200 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 170 | 20240111 | 161100 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 171 | 20240111 | 161000 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 172 | 20240111 | 160900 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 173 | 20240111 | 160800 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 174 | 20240111 | 160700 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 175 | 20240111 | 160600 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 176 | 20240111 | 160500 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 177 | 20240111 | 160400 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 178 | 20240111 | 160300 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 179 | 20240111 | 160200 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 180 | 20240111 | 160100 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 181 | 20240111 | 160000 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 182 | 20240111 | 155900 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 14309 |
| 183 | 20240111 | 155800 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 184 | 20240111 | 155700 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 185 | 20240111 | 155600 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 186 | 20240111 | 155500 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 187 | 20240111 | 155400 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 188 | 20240111 | 155300 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 189 | 20240111 | 155200 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 190 | 20240111 | 155100 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 191 | 20240111 | 155000 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 192 | 20240111 | 154900 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 193 | 20240111 | 154800 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 194 | 20240111 | 154700 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 195 | 20240111 | 154600 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 196 | 20240111 | 154500 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 197 | 20240111 | 154400 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 198 | 20240111 | 154300 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 199 | 20240111 | 154200 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 200 | 20240111 | 154100 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 201 | 20240111 | 154000 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 202 | 20240111 | 153900 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 203 | 20240111 | 153800 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 204 | 20240111 | 153700 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 205 | 20240111 | 153600 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 206 | 20240111 | 153500 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 207 | 20240111 | 153400 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 208 | 20240111 | 153300 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 209 | 20240111 | 153200 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 210 | 20240111 | 153100 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 0 |
| 211 | 20240111 | 153000 | 1519607534 | 1747 | 1747 | 1747 | 1747 | 14309 |
| 212 | 20240111 | 152900 | 1494609711 | 1751 | 1751 | 1751 | 1751 | 0 |
| 213 | 20240111 | 152800 | 1494609711 | 1751 | 1751 | 1751 | 1751 | 0 |
| 214 | 20240111 | 152700 | 1494609711 | 1751 | 1751 | 1751 | 1751 | 0 |
| 215 | 20240111 | 152600 | 1494609711 | 1751 | 1751 | 1751 | 1751 | 0 |
| 216 | 20240111 | 152500 | 1494609711 | 1751 | 1751 | 1751 | 1751 | 0 |
| 217 | 20240111 | 152400 | 1494609711 | 1751 | 1751 | 1751 | 1751 | 0 |
| 218 | 20240111 | 152300 | 1494609711 | 1751 | 1751 | 1751 | 1751 | 0 |
| 219 | 20240111 | 152200 | 1494609711 | 1751 | 1751 | 1751 | 1751 | 0 |
| 220 | 20240111 | 152100 | 1494609711 | 1751 | 1751 | 1751 | 1751 | 0 |
| 221 | 20240111 | 152000 | 1494609711 | 1751 | 1751 | 1751 | 1751 | 0 |
| 222 | 20240111 | 151900 | 1494609711 | 1751 | 1750 | 1751 | 1747 | 13444 |
| 223 | 20240111 | 151800 | 1471103985 | 1750 | 1754 | 1754 | 1749 | 19545 |
| 224 | 20240111 | 151700 | 1436895541 | 1752 | 1752 | 1752 | 1752 | 634 |
| 225 | 20240111 | 151600 | 1435784773 | 1751 | 1751 | 1751 | 1751 | 0 |
| 226 | 20240111 | 151500 | 1435784773 | 1751 | 1756 | 1756 | 1751 | 2390 |
| 227 | 20240111 | 151400 | 1431598433 | 1751 | 1751 | 1751 | 1751 | 0 |
| 228 | 20240111 | 151300 | 1431598433 | 1751 | 1755 | 1755 | 1751 | 10879 |
| 229 | 20240111 | 151200 | 1412534140 | 1756 | 1757 | 1757 | 1756 | 330 |
| 230 | 20240111 | 151100 | 1411954659 | 1760 | 1760 | 1760 | 1760 | 0 |
| 231 | 20240111 | 151000 | 1411954659 | 1760 | 1760 | 1760 | 1760 | 1 |
| 232 | 20240111 | 150900 | 1411952899 | 1754 | 1754 | 1754 | 1754 | 0 |
| 233 | 20240111 | 150800 | 1411952899 | 1754 | 1760 | 1760 | 1754 | 6380 |
| 234 | 20240111 | 150700 | 1400757814 | 1760 | 1762 | 1762 | 1760 | 2489 |
| 235 | 20240111 | 150600 | 1396374635 | 1762 | 1762 | 1762 | 1762 | 50 |
| 236 | 20240111 | 150500 | 1396286535 | 1762 | 1762 | 1762 | 1762 | 10 |
| 237 | 20240111 | 150400 | 1396268915 | 1762 | 1765 | 1766 | 1762 | 4251 |
| 238 | 20240111 | 150300 | 1388775943 | 1766 | 1766 | 1766 | 1766 | 1 |
| 239 | 20240111 | 150200 | 1388774177 | 1766 | 1766 | 1766 | 1765 | 13 |
| 240 | 20240111 | 150100 | 1388751229 | 1765 | 1766 | 1766 | 1765 | 100 |
| 241 | 20240111 | 150000 | 1388574686 | 1766 | 1766 | 1766 | 1766 | 9 |
| 242 | 20240111 | 145900 | 1388558792 | 1769 | 1769 | 1769 | 1769 | 0 |
| 243 | 20240111 | 145800 | 1388558792 | 1769 | 1769 | 1769 | 1769 | 0 |
| 244 | 20240111 | 145700 | 1388558792 | 1769 | 1769 | 1769 | 1769 | 0 |
| 245 | 20240111 | 145600 | 1388558792 | 1769 | 1768 | 1769 | 1767 | 394 |
| 246 | 20240111 | 145500 | 1387862208 | 1769 | 1768 | 1769 | 1767 | 6 |
| 247 | 20240111 | 145400 | 1387851603 | 1769 | 1770 | 1770 | 1769 | 7 |
| 248 | 20240111 | 145300 | 1387839219 | 1770 | 1772 | 1772 | 1770 | 12 |
| 249 | 20240111 | 145200 | 1387817977 | 1771 | 1768 | 1771 | 1756 | 501 |
| 250 | 20240111 | 145100 | 1386937754 | 1771 | 1772 | 1773 | 1770 | 806 |
| 251 | 20240111 | 145000 | 1385509542 | 1773 | 1773 | 1773 | 1773 | 1 |
| 252 | 20240111 | 144900 | 1385507769 | 1773 | 1763 | 1773 | 1757 | 770 |
| 253 | 20240111 | 144800 | 1384150347 | 1763 | 1770 | 1773 | 1763 | 1875 |
| 254 | 20240111 | 144700 | 1380842806 | 1770 | 1770 | 1770 | 1770 | 988 |
| 255 | 20240111 | 144600 | 1379094046 | 1774 | 1770 | 1774 | 1770 | 3257 |
| 256 | 20240111 | 144500 | 1373321948 | 1773 | 1756 | 1773 | 1756 | 11348 |
| 257 | 20240111 | 144400 | 1353296403 | 1751 | 1752 | 1752 | 1751 | 389 |
| 258 | 20240111 | 144300 | 1352615262 | 1751 | 1752 | 1752 | 1751 | 4640 |
| 259 | 20240111 | 144200 | 1344488482 | 1752 | 1755 | 1755 | 1752 | 50 |
| 260 | 20240111 | 144100 | 1344400870 | 1755 | 1755 | 1755 | 1755 | 0 |
| 261 | 20240111 | 144000 | 1344400870 | 1755 | 1755 | 1755 | 1755 | 1 |
| 262 | 20240111 | 143900 | 1344399115 | 1755 | 1755 | 1755 | 1755 | 7 |
| 263 | 20240111 | 143800 | 1344386830 | 1755 | 1755 | 1755 | 1755 | 0 |
| 264 | 20240111 | 143700 | 1344386830 | 1755 | 1755 | 1755 | 1755 | 0 |
| 265 | 20240111 | 143600 | 1344386830 | 1755 | 1755 | 1755 | 1755 | 2 |
| 266 | 20240111 | 143500 | 1344383320 | 1757 | 1757 | 1757 | 1757 | 500 |
| 267 | 20240111 | 143400 | 1343504820 | 1758 | 1755 | 1758 | 1751 | 112 |
| 268 | 20240111 | 143300 | 1343307988 | 1758 | 1758 | 1758 | 1758 | 0 |
| 269 | 20240111 | 143200 | 1343307988 | 1758 | 1758 | 1758 | 1758 | 0 |
| 270 | 20240111 | 143100 | 1343307988 | 1758 | 1758 | 1758 | 1758 | 5 |
| 271 | 20240111 | 143000 | 1343299198 | 1758 | 1758 | 1758 | 1758 | 0 |
| 272 | 20240111 | 142900 | 1343299198 | 1758 | 1758 | 1758 | 1758 | 0 |
| 273 | 20240111 | 142800 | 1343299198 | 1758 | 1758 | 1758 | 1758 | 0 |
| 274 | 20240111 | 142700 | 1343299198 | 1758 | 1758 | 1758 | 1758 | 1 |
| 275 | 20240111 | 142600 | 1343297440 | 1750 | 1750 | 1750 | 1750 | 0 |
| 276 | 20240111 | 142500 | 1343297440 | 1750 | 1751 | 1751 | 1750 | 1929 |
| 277 | 20240111 | 142400 | 1339920766 | 1751 | 1752 | 1752 | 1751 | 501 |
| 278 | 20240111 | 142300 | 1339043015 | 1759 | 1758 | 1759 | 1752 | 1022 |
| 279 | 20240111 | 142200 | 1337251645 | 1758 | 1758 | 1758 | 1758 | 1 |
| 280 | 20240111 | 142100 | 1337249887 | 1759 | 1759 | 1759 | 1759 | 31 |
| 281 | 20240111 | 142000 | 1337195358 | 1759 | 1759 | 1759 | 1759 | 10 |
| 282 | 20240111 | 141900 | 1337177768 | 1760 | 1760 | 1760 | 1760 | 20 |
| 283 | 20240111 | 141800 | 1337142568 | 1760 | 1760 | 1760 | 1760 | 0 |
| 284 | 20240111 | 141700 | 1337142568 | 1760 | 1754 | 1760 | 1754 | 2374 |
| 285 | 20240111 | 141600 | 1332978566 | 1752 | 1752 | 1752 | 1752 | 500 |
| 286 | 20240111 | 141500 | 1332102566 | 1750 | 1750 | 1750 | 1750 | 0 |
| 287 | 20240111 | 141400 | 1332102566 | 1750 | 1751 | 1751 | 1750 | 1936 |
| 288 | 20240111 | 141300 | 1328714556 | 1750 | 1751 | 1751 | 1750 | 796 |
| 289 | 20240111 | 141200 | 1327320930 | 1751 | 1751 | 1751 | 1751 | 400 |
| 290 | 20240111 | 141100 | 1326620530 | 1754 | 1754 | 1754 | 1754 | 31 |
| 291 | 20240111 | 141000 | 1326566156 | 1751 | 1751 | 1751 | 1751 | 318 |
| 292 | 20240111 | 140900 | 1326009338 | 1754 | 1753 | 1754 | 1751 | 2101 |
| 293 | 20240111 | 140800 | 1322327404 | 1754 | 1754 | 1754 | 1754 | 117 |
| 294 | 20240111 | 140700 | 1322122186 | 1753 | 1753 | 1753 | 1753 | 8 |
| 295 | 20240111 | 140600 | 1322108162 | 1753 | 1753 | 1753 | 1753 | 67 |
| 296 | 20240111 | 140500 | 1321990711 | 1753 | 1755 | 1755 | 1753 | 1483 |
| 297 | 20240111 | 140400 | 1319389556 | 1760 | 1760 | 1760 | 1760 | 151 |
| 298 | 20240111 | 140300 | 1319123796 | 1759 | 1759 | 1759 | 1759 | 0 |
| 299 | 20240111 | 140200 | 1319123796 | 1759 | 1759 | 1759 | 1759 | 1 |
| 300 | 20240111 | 140100 | 1319122037 | 1759 | 1759 | 1759 | 1759 | 0 |
| 301 | 20240111 | 140000 | 1319122037 | 1759 | 1760 | 1760 | 1759 | 2 |
| 302 | 20240111 | 135900 | 1319118518 | 1763 | 1759 | 1763 | 1759 | 404 |
| 303 | 20240111 | 135800 | 1318407702 | 1759 | 1753 | 1759 | 1753 | 383 |
| 304 | 20240111 | 135700 | 1317736297 | 1752 | 1753 | 1753 | 1751 | 1031 |
| 305 | 20240111 | 135600 | 1315930617 | 1753 | 1753 | 1753 | 1753 | 198 |
| 306 | 20240111 | 135500 | 1315583523 | 1753 | 1753 | 1753 | 1753 | 141 |
| 307 | 20240111 | 135400 | 1315336350 | 1751 | 1752 | 1753 | 1751 | 524 |
| 308 | 20240111 | 135300 | 1314418159 | 1752 | 1752 | 1752 | 1752 | 0 |
| 309 | 20240111 | 135200 | 1314418159 | 1752 | 1752 | 1752 | 1752 | 0 |
| 310 | 20240111 | 135100 | 1314418159 | 1752 | 1751 | 1752 | 1751 | 30 |
| 311 | 20240111 | 135000 | 1314365619 | 1753 | 1753 | 1753 | 1753 | 0 |
| 312 | 20240111 | 134900 | 1314365619 | 1753 | 1753 | 1753 | 1753 | 0 |
| 313 | 20240111 | 134800 | 1314365619 | 1753 | 1751 | 1753 | 1751 | 202 |
| 314 | 20240111 | 134700 | 1314011915 | 1752 | 1753 | 1753 | 1752 | 1007 |
| 315 | 20240111 | 134600 | 1312246744 | 1753 | 1754 | 1754 | 1753 | 1867 |
| 316 | 20240111 | 134500 | 1308973888 | 1753 | 1754 | 1754 | 1753 | 436 |
| 317 | 20240111 | 134400 | 1308209280 | 1754 | 1755 | 1755 | 1754 | 2015 |
| 318 | 20240111 | 134300 | 1304674769 | 1754 | 1754 | 1754 | 1754 | 100 |
| 319 | 20240111 | 134200 | 1304499369 | 1755 | 1765 | 1765 | 1754 | 945 |
| 320 | 20240111 | 134100 | 1302839308 | 1765 | 1764 | 1765 | 1755 | 1857 |
| 321 | 20240111 | 134000 | 1299563960 | 1764 | 1764 | 1764 | 1764 | 28 |
| 322 | 20240111 | 133900 | 1299514568 | 1765 | 1765 | 1765 | 1765 | 0 |
| 323 | 20240111 | 133800 | 1299514568 | 1765 | 1763 | 1765 | 1763 | 1784 |
| 324 | 20240111 | 133700 | 1296368260 | 1763 | 1763 | 1763 | 1763 | 1800 |
| 325 | 20240111 | 133600 | 1293194860 | 1763 | 1759 | 1763 | 1759 | 3000 |
| 326 | 20240111 | 133500 | 1287911118 | 1763 | 1763 | 1763 | 1763 | 40 |
| 327 | 20240111 | 133400 | 1287840598 | 1751 | 1751 | 1751 | 1751 | 0 |
| 328 | 20240111 | 133300 | 1287840598 | 1751 | 1751 | 1751 | 1751 | 0 |
| 329 | 20240111 | 133200 | 1287840598 | 1751 | 1760 | 1760 | 1751 | 235 |
| 330 | 20240111 | 133100 | 1287429068 | 1764 | 1764 | 1765 | 1764 | 3908 |
| 331 | 20240111 | 133000 | 1280534950 | 1764 | 1759 | 1764 | 1759 | 9967 |
| 332 | 20240111 | 132900 | 1262972994 | 1759 | 1756 | 1759 | 1756 | 488 |
| 333 | 20240111 | 132800 | 1262115345 | 1757 | 1756 | 1757 | 1756 | 1091 |
| 334 | 20240111 | 132700 | 1260199548 | 1749 | 1757 | 1757 | 1749 | 103 |
| 335 | 20240111 | 132600 | 1260018693 | 1749 | 1755 | 1755 | 1749 | 2 |
| 336 | 20240111 | 132500 | 1260015189 | 1755 | 1755 | 1755 | 1755 | 1000 |
| 337 | 20240111 | 132400 | 1258260189 | 1755 | 1755 | 1755 | 1755 | 0 |
| 338 | 20240111 | 132300 | 1258260189 | 1755 | 1749 | 1755 | 1749 | 246 |
| 339 | 20240111 | 132200 | 1257829905 | 1755 | 1749 | 1757 | 1749 | 287 |
| 340 | 20240111 | 132100 | 1257326222 | 1750 | 1749 | 1750 | 1747 | 1622 |
| 341 | 20240111 | 132000 | 1254489541 | 1747 | 1747 | 1749 | 1747 | 188 |
| 342 | 20240111 | 131900 | 1254160883 | 1749 | 1749 | 1749 | 1749 | 2 |
| 343 | 20240111 | 131800 | 1254157385 | 1749 | 1749 | 1749 | 1749 | 0 |
| 344 | 20240111 | 131700 | 1254157385 | 1749 | 1748 | 1749 | 1748 | 150 |
| 345 | 20240111 | 131600 | 1253895083 | 1748 | 1748 | 1749 | 1746 | 65 |
| 346 | 20240111 | 131500 | 1253781486 | 1749 | 1749 | 1749 | 1748 | 1924 |
| 347 | 20240111 | 131400 | 1250417103 | 1749 | 1748 | 1749 | 1746 | 253 |
| 348 | 20240111 | 131300 | 1249975166 | 1748 | 1757 | 1757 | 1746 | 3450 |
| 349 | 20240111 | 131200 | 1243935913 | 1758 | 1758 | 1758 | 1758 | 0 |
| 350 | 20240111 | 131100 | 1243935913 | 1758 | 1757 | 1758 | 1757 | 6 |
| 351 | 20240111 | 131000 | 1243925370 | 1758 | 1758 | 1758 | 1758 | 10 |
| 352 | 20240111 | 130900 | 1243907790 | 1758 | 1758 | 1758 | 1752 | 102 |
| 353 | 20240111 | 130800 | 1243728480 | 1759 | 1755 | 1760 | 1752 | 5639 |
| 354 | 20240111 | 130700 | 1233835947 | 1756 | 1758 | 1760 | 1756 | 6370 |
| 355 | 20240111 | 130600 | 1222642974 | 1760 | 1759 | 1760 | 1759 | 12 |
| 356 | 20240111 | 130500 | 1222621865 | 1759 | 1760 | 1761 | 1759 | 1040 |
| 357 | 20240111 | 130400 | 1220792433 | 1760 | 1760 | 1760 | 1760 | 257 |
| 358 | 20240111 | 130300 | 1220340113 | 1761 | 1761 | 1761 | 1761 | 0 |
| 359 | 20240111 | 130200 | 1220340113 | 1761 | 1760 | 1761 | 1760 | 2 |
| 360 | 20240111 | 130100 | 1220336592 | 1759 | 1760 | 1760 | 1759 | 243 |
| 361 | 20240111 | 130000 | 1219908999 | 1760 | 1759 | 1760 | 1759 | 98 |
| 362 | 20240111 | 125900 | 1219736616 | 1759 | 1759 | 1760 | 1758 | 148 |
| 363 | 20240111 | 125800 | 1219476316 | 1759 | 1758 | 1764 | 1758 | 1387 |
| 364 | 20240111 | 125700 | 1217036899 | 1759 | 1761 | 1761 | 1757 | 5885 |
| 365 | 20240111 | 125600 | 1206684574 | 1760 | 1761 | 1766 | 1760 | 9741 |
| 366 | 20240111 | 125500 | 1189535914 | 1762 | 1762 | 1762 | 1762 | 100 |
| 367 | 20240111 | 125400 | 1189359714 | 1767 | 1765 | 1767 | 1765 | 196 |
| 368 | 20240111 | 125300 | 1189013772 | 1767 | 1767 | 1767 | 1767 | 1 |
| 369 | 20240111 | 125200 | 1189012005 | 1761 | 1765 | 1765 | 1761 | 8864 |
| 370 | 20240111 | 125100 | 1173386937 | 1766 | 1766 | 1766 | 1766 | 4932 |
| 371 | 20240111 | 125000 | 1164677025 | 1766 | 1768 | 1768 | 1766 | 692 |
| 372 | 20240111 | 124900 | 1163454435 | 1768 | 1769 | 1769 | 1768 | 1384 |
| 373 | 20240111 | 124800 | 1161006395 | 1769 | 1769 | 1769 | 1769 | 586 |
| 374 | 20240111 | 124700 | 1159969761 | 1769 | 1769 | 1769 | 1769 | 625 |
| 375 | 20240111 | 124600 | 1158864136 | 1774 | 1774 | 1774 | 1774 | 51 |
| 376 | 20240111 | 124500 | 1158773662 | 1774 | 1774 | 1774 | 1774 | 0 |
| 377 | 20240111 | 124400 | 1158773662 | 1774 | 1771 | 1774 | 1769 | 1616 |
| 378 | 20240111 | 124300 | 1155914056 | 1774 | 1774 | 1774 | 1774 | 6 |
| 379 | 20240111 | 124200 | 1155903412 | 1775 | 1775 | 1775 | 1775 | 0 |
| 380 | 20240111 | 124100 | 1155903412 | 1775 | 1775 | 1775 | 1775 | 40 |
| 381 | 20240111 | 124000 | 1155832412 | 1775 | 1774 | 1775 | 1770 | 4306 |
| 382 | 20240111 | 123900 | 1148201361 | 1775 | 1775 | 1775 | 1775 | 2 |
| 383 | 20240111 | 123800 | 1148197811 | 1775 | 1774 | 1775 | 1774 | 2001 |
| 384 | 20240111 | 123700 | 1144648036 | 1774 | 1774 | 1774 | 1774 | 0 |
| 385 | 20240111 | 123600 | 1144648036 | 1774 | 1774 | 1774 | 1774 | 10 |
| 386 | 20240111 | 123500 | 1144630296 | 1779 | 1779 | 1779 | 1779 | 15 |
| 387 | 20240111 | 123400 | 1144603611 | 1775 | 1774 | 1775 | 1774 | 794 |
| 388 | 20240111 | 123300 | 1143194955 | 1774 | 1774 | 1774 | 1774 | 45 |
| 389 | 20240111 | 123200 | 1143115125 | 1780 | 1780 | 1780 | 1780 | 0 |
| 390 | 20240111 | 123100 | 1143115125 | 1780 | 1780 | 1780 | 1780 | 0 |
| 391 | 20240111 | 123000 | 1143115125 | 1780 | 1772 | 1780 | 1772 | 1178 |
| 392 | 20240111 | 122900 | 1141020576 | 1770 | 1770 | 1770 | 1770 | 1896 |
| 393 | 20240111 | 122800 | 1137664656 | 1769 | 1769 | 1769 | 1769 | 0 |
| 394 | 20240111 | 122700 | 1137664656 | 1769 | 1770 | 1770 | 1769 | 125 |
| 395 | 20240111 | 122600 | 1137443431 | 1772 | 1772 | 1772 | 1772 | 1 |
| 396 | 20240111 | 122500 | 1137441659 | 1772 | 1772 | 1772 | 1772 | 0 |
| 397 | 20240111 | 122400 | 1137441659 | 1772 | 1769 | 1772 | 1769 | 2121 |
| 398 | 20240111 | 122300 | 1133687483 | 1767 | 1769 | 1769 | 1767 | 61 |
| 399 | 20240111 | 122200 | 1133579676 | 1769 | 1768 | 1769 | 1768 | 101 |
| 400 | 20240111 | 122100 | 1133401008 | 1769 | 1769 | 1770 | 1769 | 2735 |
| 401 | 20240111 | 122000 | 1128562792 | 1769 | 1770 | 1770 | 1769 | 2488 |
| 402 | 20240111 | 121900 | 1124159354 | 1770 | 1770 | 1770 | 1770 | 2 |
| 403 | 20240111 | 121800 | 1124155814 | 1769 | 1769 | 1769 | 1769 | 1 |
| 404 | 20240111 | 121700 | 1124154045 | 1767 | 1767 | 1767 | 1767 | 1 |
| 405 | 20240111 | 121600 | 1124152278 | 1766 | 1765 | 1766 | 1764 | 201 |
| 406 | 20240111 | 121500 | 1123797652 | 1765 | 1765 | 1765 | 1765 | 231 |
| 407 | 20240111 | 121400 | 1123389937 | 1764 | 1764 | 1764 | 1764 | 0 |
| 408 | 20240111 | 121300 | 1123389937 | 1764 | 1764 | 1764 | 1764 | 1 |
| 409 | 20240111 | 121200 | 1123388173 | 1764 | 1764 | 1764 | 1764 | 700 |
| 410 | 20240111 | 121100 | 1122153373 | 1764 | 1764 | 1764 | 1764 | 1138 |
| 411 | 20240111 | 121000 | 1120145941 | 1765 | 1769 | 1769 | 1765 | 6557 |
| 412 | 20240111 | 120900 | 1108569174 | 1769 | 1767 | 1769 | 1767 | 1015 |
| 413 | 20240111 | 120800 | 1106775469 | 1769 | 1769 | 1769 | 1769 | 200 |
| 414 | 20240111 | 120700 | 1106421669 | 1770 | 1770 | 1770 | 1770 | 6 |
| 415 | 20240111 | 120600 | 1106411049 | 1770 | 1767 | 1770 | 1767 | 116 |
| 416 | 20240111 | 120500 | 1106206056 | 1767 | 1767 | 1767 | 1767 | 182 |
| 417 | 20240111 | 120400 | 1105884462 | 1773 | 1773 | 1773 | 1773 | 100 |
| 418 | 20240111 | 120300 | 1105707162 | 1773 | 1773 | 1773 | 1773 | 0 |
| 419 | 20240111 | 120200 | 1105707162 | 1773 | 1771 | 1773 | 1771 | 51 |
| 420 | 20240111 | 120100 | 1105616757 | 1773 | 1773 | 1773 | 1773 | 7 |
| 421 | 20240111 | 120000 | 1105604346 | 1774 | 1774 | 1774 | 1774 | 0 |
| 422 | 20240111 | 115900 | 1105604346 | 1774 | 1774 | 1774 | 1774 | 780 |
| 423 | 20240111 | 115800 | 1104220626 | 1775 | 1775 | 1775 | 1775 | 0 |
| 424 | 20240111 | 115700 | 1104220626 | 1775 | 1766 | 1775 | 1766 | 898 |
| 425 | 20240111 | 115600 | 1102634749 | 1766 | 1766 | 1766 | 1765 | 471 |
| 426 | 20240111 | 115500 | 1101803020 | 1766 | 1766 | 1766 | 1766 | 500 |
| 427 | 20240111 | 115400 | 1100920020 | 1766 | 1766 | 1766 | 1766 | 12 |
| 428 | 20240111 | 115300 | 1100898828 | 1766 | 1766 | 1766 | 1766 | 126 |
| 429 | 20240111 | 115200 | 1100676312 | 1766 | 1766 | 1766 | 1766 | 56 |
| 430 | 20240111 | 115100 | 1100577416 | 1766 | 1765 | 1766 | 1765 | 2438 |
| 431 | 20240111 | 115000 | 1096273972 | 1766 | 1769 | 1769 | 1766 | 3305 |
| 432 | 20240111 | 114900 | 1090433859 | 1770 | 1770 | 1770 | 1770 | 0 |
| 433 | 20240111 | 114800 | 1090433859 | 1770 | 1770 | 1770 | 1770 | 47 |
| 434 | 20240111 | 114700 | 1090350669 | 1770 | 1770 | 1770 | 1770 | 0 |
| 435 | 20240111 | 114600 | 1090350669 | 1770 | 1770 | 1770 | 1770 | 156 |
| 436 | 20240111 | 114500 | 1090074549 | 1768 | 1768 | 1768 | 1768 | 0 |
| 437 | 20240111 | 114400 | 1090074549 | 1768 | 1768 | 1768 | 1768 | 44 |
| 438 | 20240111 | 114300 | 1089996757 | 1767 | 1768 | 1768 | 1767 | 1179 |
| 439 | 20240111 | 114200 | 1087913285 | 1768 | 1771 | 1771 | 1768 | 2940 |
| 440 | 20240111 | 114100 | 1082709580 | 1771 | 1770 | 1771 | 1770 | 150 |
| 441 | 20240111 | 114000 | 1082443980 | 1770 | 1775 | 1775 | 1770 | 8438 |
| 442 | 20240111 | 113900 | 1067492157 | 1775 | 1777 | 1777 | 1775 | 2299 |
| 443 | 20240111 | 113800 | 1063409875 | 1777 | 1778 | 1778 | 1777 | 501 |
| 444 | 20240111 | 113700 | 1062519592 | 1780 | 1780 | 1780 | 1780 | 0 |
| 445 | 20240111 | 113600 | 1062519592 | 1780 | 1780 | 1780 | 1780 | 0 |
| 446 | 20240111 | 113500 | 1062519592 | 1780 | 1780 | 1780 | 1780 | 500 |
| 447 | 20240111 | 113400 | 1061629592 | 1780 | 1780 | 1780 | 1780 | 89 |
| 448 | 20240111 | 113300 | 1061471172 | 1780 | 1780 | 1780 | 1780 | 460 |
| 449 | 20240111 | 113200 | 1060652372 | 1780 | 1780 | 1780 | 1780 | 99 |
| 450 | 20240111 | 113100 | 1060476152 | 1780 | 1780 | 1780 | 1780 | 140 |
| 451 | 20240111 | 113000 | 1060226952 | 1780 | 1780 | 1780 | 1780 | 3 |
| 452 | 20240111 | 112900 | 1060221612 | 1780 | 1780 | 1780 | 1780 | 336 |
| 453 | 20240111 | 112800 | 1059623532 | 1781 | 1781 | 1781 | 1781 | 1000 |
| 454 | 20240111 | 112700 | 1057842532 | 1777 | 1777 | 1777 | 1777 | 2057 |
| 455 | 20240111 | 112600 | 1054187243 | 1778 | 1778 | 1778 | 1778 | 16 |
| 456 | 20240111 | 112500 | 1054158795 | 1778 | 1779 | 1779 | 1778 | 2340 |
| 457 | 20240111 | 112400 | 1049997988 | 1779 | 1779 | 1779 | 1779 | 90 |
| 458 | 20240111 | 112300 | 1049837878 | 1779 | 1779 | 1779 | 1779 | 12 |
| 459 | 20240111 | 112200 | 1049816530 | 1779 | 1779 | 1779 | 1779 | 22 |
| 460 | 20240111 | 112100 | 1049777392 | 1779 | 1782 | 1783 | 1779 | 5 |
| 461 | 20240111 | 112000 | 1049768484 | 1778 | 1778 | 1778 | 1778 | 0 |
| 462 | 20240111 | 111900 | 1049768484 | 1778 | 1778 | 1778 | 1778 | 181 |
| 463 | 20240111 | 111800 | 1049446666 | 1778 | 1778 | 1778 | 1778 | 819 |
| 464 | 20240111 | 111700 | 1047990484 | 1778 | 1778 | 1785 | 1778 | 1904 |
| 465 | 20240111 | 111600 | 1044603159 | 1778 | 1778 | 1778 | 1778 | 0 |
| 466 | 20240111 | 111500 | 1044603159 | 1778 | 1778 | 1778 | 1778 | 0 |
| 467 | 20240111 | 111400 | 1044603159 | 1778 | 1782 | 1782 | 1778 | 49 |
| 468 | 20240111 | 111300 | 1044515845 | 1782 | 1781 | 1783 | 1781 | 2421 |
| 469 | 20240111 | 111200 | 1040201126 | 1781 | 1777 | 1781 | 1777 | 553 |
| 470 | 20240111 | 111100 | 1039216321 | 1776 | 1782 | 1782 | 1776 | 298 |
| 471 | 20240111 | 111000 | 1038687051 | 1777 | 1777 | 1777 | 1777 | 321 |
| 472 | 20240111 | 110900 | 1038116634 | 1777 | 1778 | 1778 | 1777 | 77 |
| 473 | 20240111 | 110800 | 1037979795 | 1777 | 1777 | 1777 | 1777 | 0 |
| 474 | 20240111 | 110700 | 1037979795 | 1777 | 1785 | 1785 | 1777 | 21 |
| 475 | 20240111 | 110600 | 1037942318 | 1785 | 1785 | 1785 | 1785 | 30 |
| 476 | 20240111 | 110500 | 1037888768 | 1785 | 1779 | 1785 | 1776 | 383 |
| 477 | 20240111 | 110400 | 1037206990 | 1776 | 1777 | 1777 | 1776 | 534 |
| 478 | 20240111 | 110300 | 1036258456 | 1780 | 1780 | 1780 | 1780 | 0 |
| 479 | 20240111 | 110200 | 1036258456 | 1780 | 1783 | 1783 | 1780 | 2451 |
| 480 | 20240111 | 110100 | 1031893021 | 1785 | 1785 | 1785 | 1785 | 72 |
| 481 | 20240111 | 110000 | 1031764501 | 1785 | 1785 | 1785 | 1783 | 6 |
| 482 | 20240111 | 105900 | 1031753799 | 1785 | 1786 | 1786 | 1785 | 3660 |
| 483 | 20240111 | 105800 | 1025220695 | 1787 | 1783 | 1788 | 1783 | 1655 |
| 484 | 20240111 | 105700 | 1022265152 | 1783 | 1783 | 1783 | 1783 | 2 |
| 485 | 20240111 | 105600 | 1022261586 | 1783 | 1783 | 1783 | 1783 | 10 |
| 486 | 20240111 | 105500 | 1022243756 | 1783 | 1783 | 1783 | 1783 | 1 |
| 487 | 20240111 | 105400 | 1022241973 | 1782 | 1782 | 1782 | 1782 | 0 |
| 488 | 20240111 | 105300 | 1022241973 | 1782 | 1778 | 1782 | 1778 | 7914 |
| 489 | 20240111 | 105200 | 1008167221 | 1779 | 1776 | 1779 | 1776 | 4282 |
| 490 | 20240111 | 105100 | 1000556671 | 1777 | 1776 | 1777 | 1771 | 1591 |
| 491 | 20240111 | 105000 | 997730904 | 1777 | 1770 | 1779 | 1770 | 3852 |
| 492 | 20240111 | 104900 | 990889700 | 1771 | 1771 | 1771 | 1771 | 1000 |
| 493 | 20240111 | 104800 | 989118700 | 1764 | 1764 | 1772 | 1764 | 492 |
| 494 | 20240111 | 104700 | 988250780 | 1764 | 1774 | 1775 | 1764 | 348 |
| 495 | 20240111 | 104600 | 987634077 | 1764 | 1764 | 1764 | 1764 | 5000 |
| 496 | 20240111 | 104500 | 978814077 | 1763 | 1766 | 1774 | 1763 | 10752 |
| 497 | 20240111 | 104400 | 959840164 | 1765 | 1768 | 1768 | 1765 | 12324 |
| 498 | 20240111 | 104300 | 938066185 | 1768 | 1768 | 1768 | 1768 | 0 |
| 499 | 20240111 | 104200 | 938066185 | 1768 | 1768 | 1768 | 1768 | 0 |
| 500 | 20240111 | 104100 | 938066185 | 1768 | 1768 | 1768 | 1768 | 0 |
| 501 | 20240111 | 104000 | 938066185 | 1768 | 1774 | 1774 | 1768 | 1002 |
| 502 | 20240111 | 103900 | 936288648 | 1767 | 1767 | 1767 | 1767 | 0 |
| 503 | 20240111 | 103800 | 936288648 | 1767 | 1767 | 1767 | 1767 | 0 |
| 504 | 20240111 | 103700 | 936288648 | 1767 | 1767 | 1767 | 1767 | 0 |
| 505 | 20240111 | 103600 | 936288648 | 1767 | 1770 | 1770 | 1767 | 16 |
| 506 | 20240111 | 103500 | 936260373 | 1767 | 1767 | 1767 | 1767 | 30 |
| 507 | 20240111 | 103400 | 936207363 | 1767 | 1775 | 1775 | 1767 | 1238 |
| 508 | 20240111 | 103300 | 934017293 | 1775 | 1773 | 1775 | 1773 | 2030 |
| 509 | 20240111 | 103200 | 930416169 | 1764 | 1764 | 1764 | 1764 | 0 |
| 510 | 20240111 | 103100 | 930416169 | 1764 | 1765 | 1765 | 1764 | 803 |
| 511 | 20240111 | 103000 | 928998875 | 1766 | 1772 | 1774 | 1765 | 15426 |
| 512 | 20240111 | 102900 | 901712428 | 1772 | 1779 | 1779 | 1772 | 5744 |
| 513 | 20240111 | 102800 | 891523832 | 1780 | 1779 | 1780 | 1775 | 6698 |
| 514 | 20240111 | 102700 | 879613594 | 1779 | 1778 | 1780 | 1778 | 1858 |
| 515 | 20240111 | 102600 | 876307020 | 1780 | 1780 | 1781 | 1780 | 2923 |
| 516 | 20240111 | 102500 | 871103580 | 1780 | 1780 | 1780 | 1778 | 1152 |
| 517 | 20240111 | 102400 | 869053026 | 1780 | 1778 | 1780 | 1775 | 164 |
| 518 | 20240111 | 102300 | 868761464 | 1778 | 1778 | 1778 | 1778 | 138 |
| 519 | 20240111 | 102200 | 868516100 | 1778 | 1778 | 1778 | 1778 | 1015 |
| 520 | 20240111 | 102100 | 866711430 | 1778 | 1780 | 1780 | 1778 | 254 |
| 521 | 20240111 | 102000 | 866259816 | 1778 | 1778 | 1778 | 1778 | 2000 |
| 522 | 20240111 | 101900 | 862703816 | 1778 | 1777 | 1778 | 1777 | 245 |
| 523 | 20240111 | 101800 | 862268425 | 1778 | 1780 | 1780 | 1778 | 2298 |
| 524 | 20240111 | 101700 | 858178317 | 1780 | 1779 | 1780 | 1779 | 4238 |
| 525 | 20240111 | 101600 | 850638043 | 1779 | 1775 | 1780 | 1775 | 2456 |
| 526 | 20240111 | 101500 | 846272351 | 1775 | 1778 | 1778 | 1775 | 1083 |
| 527 | 20240111 | 101400 | 844349186 | 1778 | 1772 | 1778 | 1772 | 3595 |
| 528 | 20240111 | 101300 | 837972098 | 1772 | 1772 | 1772 | 1772 | 102 |
| 529 | 20240111 | 101200 | 837791354 | 1772 | 1771 | 1772 | 1771 | 1012 |
| 530 | 20240111 | 101100 | 835998092 | 1761 | 1761 | 1761 | 1761 | 0 |
| 531 | 20240111 | 101000 | 835998092 | 1761 | 1761 | 1761 | 1761 | 0 |
| 532 | 20240111 | 100900 | 835998092 | 1761 | 1768 | 1768 | 1761 | 53 |
| 533 | 20240111 | 100800 | 835904395 | 1768 | 1768 | 1777 | 1768 | 10182 |
| 534 | 20240111 | 100700 | 817885830 | 1768 | 1767 | 1768 | 1761 | 761 |
| 535 | 20240111 | 100600 | 816540832 | 1767 | 1767 | 1767 | 1767 | 410 |
| 536 | 20240111 | 100500 | 815816362 | 1767 | 1767 | 1767 | 1767 | 0 |
| 537 | 20240111 | 100400 | 815816362 | 1767 | 1760 | 1767 | 1760 | 10008 |
| 538 | 20240111 | 100300 | 798202275 | 1757 | 1767 | 1767 | 1757 | 10450 |
| 539 | 20240111 | 100200 | 779819663 | 1767 | 1767 | 1767 | 1767 | 613 |
| 540 | 20240111 | 100100 | 778736492 | 1767 | 1768 | 1768 | 1762 | 13 |
| 541 | 20240111 | 100000 | 778713525 | 1762 | 1762 | 1762 | 1762 | 2000 |
| 542 | 20240111 | 095900 | 775189525 | 1762 | 1762 | 1762 | 1762 | 1011 |
| 543 | 20240111 | 095800 | 773408143 | 1762 | 1762 | 1762 | 1762 | 1008 |
| 544 | 20240111 | 095700 | 771632047 | 1762 | 1763 | 1763 | 1761 | 4197 |
| 545 | 20240111 | 095600 | 764237452 | 1769 | 1768 | 1770 | 1763 | 318 |
| 546 | 20240111 | 095500 | 763674908 | 1769 | 1763 | 1770 | 1762 | 5003 |
| 547 | 20240111 | 095400 | 754858664 | 1762 | 1762 | 1762 | 1762 | 0 |
| 548 | 20240111 | 095300 | 754858664 | 1762 | 1763 | 1763 | 1762 | 6211 |
| 549 | 20240111 | 095200 | 743914693 | 1762 | 1762 | 1762 | 1762 | 400 |
| 550 | 20240111 | 095100 | 743209893 | 1762 | 1765 | 1777 | 1761 | 6161 |
| 551 | 20240111 | 095000 | 732315523 | 1761 | 1765 | 1765 | 1761 | 71 |
| 552 | 20240111 | 094900 | 732190212 | 1765 | 1760 | 1765 | 1760 | 1403 |
| 553 | 20240111 | 094800 | 729715846 | 1758 | 1763 | 1763 | 1758 | 2828 |
| 554 | 20240111 | 094700 | 724742111 | 1763 | 1760 | 1763 | 1760 | 545 |
| 555 | 20240111 | 094600 | 723782896 | 1760 | 1763 | 1765 | 1760 | 4472 |
| 556 | 20240111 | 094500 | 715909530 | 1765 | 1767 | 1768 | 1762 | 2570 |
| 557 | 20240111 | 094400 | 711371028 | 1768 | 1763 | 1768 | 1760 | 10964 |
| 558 | 20240111 | 094300 | 692032867 | 1763 | 1764 | 1766 | 1760 | 3297 |
| 559 | 20240111 | 094200 | 686219032 | 1764 | 1753 | 1764 | 1752 | 7043 |
| 560 | 20240111 | 094100 | 673819321 | 1753 | 1749 | 1755 | 1744 | 9583 |
| 561 | 20240111 | 094000 | 657039354 | 1749 | 1740 | 1751 | 1740 | 5574 |
| 562 | 20240111 | 093900 | 647298897 | 1740 | 1732 | 1740 | 1732 | 1572 |
| 563 | 20240111 | 093800 | 644567425 | 1732 | 1729 | 1732 | 1729 | 114 |
| 564 | 20240111 | 093700 | 644370304 | 1729 | 1732 | 1732 | 1729 | 421 |
| 565 | 20240111 | 093600 | 643642392 | 1728 | 1732 | 1733 | 1728 | 8143 |
| 566 | 20240111 | 093500 | 629542151 | 1732 | 1733 | 1733 | 1732 | 1404 |
| 567 | 20240111 | 093400 | 627110027 | 1733 | 1733 | 1737 | 1732 | 5684 |
| 568 | 20240111 | 093300 | 617264009 | 1732 | 1738 | 1738 | 1732 | 7251 |
| 569 | 20240111 | 093200 | 604677598 | 1739 | 1742 | 1742 | 1739 | 726 |
| 570 | 20240111 | 093100 | 603414285 | 1747 | 1747 | 1747 | 1747 | 457 |
| 571 | 20240111 | 093000 | 602615906 | 1747 | 1747 | 1747 | 1747 | 0 |
| 572 | 20240111 | 092900 | 602615906 | 1747 | 1743 | 1747 | 1740 | 3088 |
| 573 | 20240111 | 092800 | 597239867 | 1743 | 1752 | 1752 | 1743 | 2863 |
| 574 | 20240111 | 092700 | 592245098 | 1753 | 1753 | 1753 | 1753 | 2 |
| 575 | 20240111 | 092600 | 592241592 | 1753 | 1750 | 1755 | 1742 | 9565 |
| 576 | 20240111 | 092500 | 575479517 | 1745 | 1741 | 1745 | 1740 | 5303 |
| 577 | 20240111 | 092400 | 566243697 | 1740 | 1740 | 1740 | 1740 | 5000 |
| 578 | 20240111 | 092300 | 557543697 | 1748 | 1740 | 1750 | 1740 | 121 |
| 579 | 20240111 | 092200 | 557332087 | 1751 | 1751 | 1751 | 1740 | 2057 |
| 580 | 20240111 | 092100 | 553751072 | 1752 | 1741 | 1752 | 1740 | 936 |
| 581 | 20240111 | 092000 | 552121858 | 1740 | 1746 | 1746 | 1735 | 60429 |
| 582 | 20240111 | 091900 | 446963031 | 1745 | 1746 | 1746 | 1744 | 3815 |
| 583 | 20240111 | 091800 | 440306028 | 1753 | 1744 | 1753 | 1744 | 114 |
| 584 | 20240111 | 091700 | 440106961 | 1743 | 1754 | 1754 | 1743 | 1616 |
| 585 | 20240111 | 091600 | 437272508 | 1754 | 1747 | 1754 | 1741 | 4074 |
| 586 | 20240111 | 091500 | 430157581 | 1748 | 1748 | 1748 | 1746 | 649 |
| 587 | 20240111 | 091400 | 429023941 | 1748 | 1750 | 1750 | 1745 | 1402 |
| 588 | 20240111 | 091300 | 426572386 | 1755 | 1739 | 1755 | 1739 | 3810 |
| 589 | 20240111 | 091200 | 419914863 | 1740 | 1731 | 1745 | 1730 | 13897 |
| 590 | 20240111 | 091100 | 395804965 | 1731 | 1745 | 1745 | 1730 | 5875 |
| 591 | 20240111 | 091000 | 385592004 | 1745 | 1731 | 1749 | 1731 | 3739 |
| 592 | 20240111 | 090900 | 379077863 | 1731 | 1710 | 1731 | 1710 | 11350 |
| 593 | 20240111 | 090800 | 359544243 | 1711 | 1712 | 1725 | 1708 | 5409 |
| 594 | 20240111 | 090700 | 350278548 | 1712 | 1685 | 1713 | 1674 | 14947 |
| 595 | 20240111 | 090600 | 324942675 | 1686 | 1685 | 1688 | 1670 | 23993 |
| 596 | 20240111 | 090500 | 284684611 | 1682 | 1687 | 1693 | 1680 | 21051 |
| 597 | 20240111 | 090400 | 249221599 | 1687 | 1689 | 1695 | 1661 | 39272 |
| 598 | 20240111 | 090300 | 183333330 | 1685 | 1703 | 1709 | 1675 | 38126 |
| 599 | 20240111 | 090200 | 118533951 | 1650 | 1650 | 1650 | 1650 | 0 |
| 600 | 20240111 | 090100 | 118533951 | 1650 | 1771 | 1771 | 1650 | 41849 |
| 601 | 20240111 | 090000 | 46935250 | 1763 | 1766 | 1800 | 1763 | 26517 |