30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 200100 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 8049 |
| 3 | 20240102 | 200000 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 4 | 20240102 | 195900 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 5 | 20240102 | 195800 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 6 | 20240102 | 195700 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 7 | 20240102 | 195600 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 8 | 20240102 | 195500 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 9 | 20240102 | 195400 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 10 | 20240102 | 195300 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 11 | 20240102 | 195200 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 12 | 20240102 | 195100 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 13 | 20240102 | 195000 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 14 | 20240102 | 194900 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 15 | 20240102 | 194800 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 16 | 20240102 | 194700 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 17 | 20240102 | 194600 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 18 | 20240102 | 194500 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 19 | 20240102 | 194400 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 20 | 20240102 | 194300 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 21 | 20240102 | 194200 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 22 | 20240102 | 194100 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 23 | 20240102 | 194000 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 24 | 20240102 | 193900 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 25 | 20240102 | 193800 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 26 | 20240102 | 193700 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 27 | 20240102 | 193600 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 28 | 20240102 | 193500 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 29 | 20240102 | 193400 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 30 | 20240102 | 193300 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 31 | 20240102 | 193200 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 32 | 20240102 | 193100 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 8049 |
| 33 | 20240102 | 193000 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 34 | 20240102 | 192900 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 35 | 20240102 | 192800 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 36 | 20240102 | 192700 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 37 | 20240102 | 192600 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 38 | 20240102 | 192500 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 39 | 20240102 | 192400 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 40 | 20240102 | 192300 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 41 | 20240102 | 192200 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 42 | 20240102 | 192100 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 43 | 20240102 | 192000 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 44 | 20240102 | 191900 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 45 | 20240102 | 191800 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 46 | 20240102 | 191700 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 47 | 20240102 | 191600 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 48 | 20240102 | 191500 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 49 | 20240102 | 191400 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 50 | 20240102 | 191300 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 51 | 20240102 | 191200 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 52 | 20240102 | 191100 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 53 | 20240102 | 191000 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 54 | 20240102 | 190900 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 55 | 20240102 | 190800 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 56 | 20240102 | 190700 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 57 | 20240102 | 190600 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 58 | 20240102 | 190500 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 59 | 20240102 | 190400 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 60 | 20240102 | 190300 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 61 | 20240102 | 190200 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 62 | 20240102 | 190100 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 8049 |
| 63 | 20240102 | 190000 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 64 | 20240102 | 185900 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 65 | 20240102 | 185800 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 66 | 20240102 | 185700 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 67 | 20240102 | 185600 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 68 | 20240102 | 185500 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 69 | 20240102 | 185400 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 70 | 20240102 | 185300 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 71 | 20240102 | 185200 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 72 | 20240102 | 185100 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 73 | 20240102 | 185000 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 74 | 20240102 | 184900 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 75 | 20240102 | 184800 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 76 | 20240102 | 184700 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 77 | 20240102 | 184600 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 78 | 20240102 | 184500 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 79 | 20240102 | 184400 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 80 | 20240102 | 184300 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 81 | 20240102 | 184200 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 82 | 20240102 | 184100 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 83 | 20240102 | 184000 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 84 | 20240102 | 183900 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 85 | 20240102 | 183800 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 86 | 20240102 | 183700 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 87 | 20240102 | 183600 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 88 | 20240102 | 183500 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 89 | 20240102 | 183400 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 90 | 20240102 | 183300 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 91 | 20240102 | 183200 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 92 | 20240102 | 183100 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 8049 |
| 93 | 20240102 | 183000 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 94 | 20240102 | 182900 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 95 | 20240102 | 182800 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 96 | 20240102 | 182700 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 97 | 20240102 | 182600 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 98 | 20240102 | 182500 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 99 | 20240102 | 182400 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 100 | 20240102 | 182300 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 101 | 20240102 | 182200 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 102 | 20240102 | 182100 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 103 | 20240102 | 182000 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 104 | 20240102 | 181900 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 105 | 20240102 | 181800 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 106 | 20240102 | 181700 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 107 | 20240102 | 181600 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 108 | 20240102 | 181500 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 109 | 20240102 | 181400 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 110 | 20240102 | 181300 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 111 | 20240102 | 181200 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 112 | 20240102 | 181100 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 113 | 20240102 | 181000 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 114 | 20240102 | 180900 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 115 | 20240102 | 180800 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 116 | 20240102 | 180700 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 117 | 20240102 | 180600 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 118 | 20240102 | 180500 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 119 | 20240102 | 180400 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 120 | 20240102 | 180300 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 121 | 20240102 | 180200 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 122 | 20240102 | 180100 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 8049 |
| 123 | 20240102 | 180000 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 124 | 20240102 | 175900 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 125 | 20240102 | 175800 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 126 | 20240102 | 175700 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 127 | 20240102 | 175600 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 128 | 20240102 | 175500 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 129 | 20240102 | 175400 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 130 | 20240102 | 175300 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 131 | 20240102 | 175200 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 132 | 20240102 | 175100 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 133 | 20240102 | 175000 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 134 | 20240102 | 174900 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 135 | 20240102 | 174800 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 136 | 20240102 | 174700 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 137 | 20240102 | 174600 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 138 | 20240102 | 174500 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 139 | 20240102 | 174400 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 140 | 20240102 | 174300 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 141 | 20240102 | 174200 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 142 | 20240102 | 174100 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 143 | 20240102 | 174000 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 144 | 20240102 | 173900 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 145 | 20240102 | 173800 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 146 | 20240102 | 173700 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 147 | 20240102 | 173600 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 148 | 20240102 | 173500 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 149 | 20240102 | 173400 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 150 | 20240102 | 173300 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 151 | 20240102 | 173200 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 152 | 20240102 | 173100 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 8049 |
| 153 | 20240102 | 173000 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 154 | 20240102 | 172900 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 155 | 20240102 | 172800 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 156 | 20240102 | 172700 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 157 | 20240102 | 172600 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 158 | 20240102 | 172500 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 159 | 20240102 | 172400 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 160 | 20240102 | 172300 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 161 | 20240102 | 172200 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 162 | 20240102 | 172100 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 163 | 20240102 | 172000 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 164 | 20240102 | 171900 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 165 | 20240102 | 171800 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 166 | 20240102 | 171700 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 167 | 20240102 | 171600 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 168 | 20240102 | 171500 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 169 | 20240102 | 171400 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 170 | 20240102 | 171300 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 171 | 20240102 | 171200 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 172 | 20240102 | 171100 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 173 | 20240102 | 171000 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 174 | 20240102 | 170900 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 175 | 20240102 | 170800 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 176 | 20240102 | 170700 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 177 | 20240102 | 170600 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 178 | 20240102 | 170500 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 179 | 20240102 | 170400 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 180 | 20240102 | 170300 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 181 | 20240102 | 170200 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 182 | 20240102 | 170100 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 8049 |
| 183 | 20240102 | 170000 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 184 | 20240102 | 165900 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 185 | 20240102 | 165800 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 186 | 20240102 | 165700 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 187 | 20240102 | 165600 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 188 | 20240102 | 165500 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 189 | 20240102 | 165400 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 190 | 20240102 | 165300 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 191 | 20240102 | 165200 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 192 | 20240102 | 165100 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 193 | 20240102 | 165000 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 194 | 20240102 | 164900 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 195 | 20240102 | 164800 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 196 | 20240102 | 164700 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 197 | 20240102 | 164600 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 198 | 20240102 | 164500 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 199 | 20240102 | 164400 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 200 | 20240102 | 164300 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 201 | 20240102 | 164200 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 202 | 20240102 | 164100 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 203 | 20240102 | 164000 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 204 | 20240102 | 163900 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 205 | 20240102 | 163800 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 206 | 20240102 | 163700 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 207 | 20240102 | 163600 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 208 | 20240102 | 163500 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 209 | 20240102 | 163400 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 210 | 20240102 | 163300 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 211 | 20240102 | 163200 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 212 | 20240102 | 163100 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 8049 |
| 213 | 20240102 | 163000 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 214 | 20240102 | 162900 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 215 | 20240102 | 162800 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 216 | 20240102 | 162700 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 217 | 20240102 | 162600 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 218 | 20240102 | 162500 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 219 | 20240102 | 162400 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 220 | 20240102 | 162300 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 221 | 20240102 | 162200 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 222 | 20240102 | 162100 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 223 | 20240102 | 162000 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 224 | 20240102 | 161900 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 225 | 20240102 | 161800 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 226 | 20240102 | 161700 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 227 | 20240102 | 161600 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 228 | 20240102 | 161500 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 229 | 20240102 | 161400 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 230 | 20240102 | 161300 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 231 | 20240102 | 161200 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 232 | 20240102 | 161100 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 233 | 20240102 | 161000 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 234 | 20240102 | 160900 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 235 | 20240102 | 160800 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 236 | 20240102 | 160700 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 237 | 20240102 | 160600 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 238 | 20240102 | 160500 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 239 | 20240102 | 160400 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 240 | 20240102 | 160300 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 241 | 20240102 | 160200 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 242 | 20240102 | 160100 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 8049 |
| 243 | 20240102 | 160000 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 244 | 20240102 | 155900 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 245 | 20240102 | 155800 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 246 | 20240102 | 155700 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 247 | 20240102 | 155600 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 248 | 20240102 | 155500 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 249 | 20240102 | 155400 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 250 | 20240102 | 155300 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 251 | 20240102 | 155200 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 252 | 20240102 | 155100 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 253 | 20240102 | 155000 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 254 | 20240102 | 154900 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 255 | 20240102 | 154800 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 256 | 20240102 | 154700 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 257 | 20240102 | 154600 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 258 | 20240102 | 154500 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 259 | 20240102 | 154400 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 260 | 20240102 | 154300 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 261 | 20240102 | 154200 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 262 | 20240102 | 154100 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 263 | 20240102 | 154000 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 264 | 20240102 | 153900 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 265 | 20240102 | 153800 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 266 | 20240102 | 153700 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 267 | 20240102 | 153600 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 268 | 20240102 | 153500 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 269 | 20240102 | 153400 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 270 | 20240102 | 153300 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 271 | 20240102 | 153200 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 0 |
| 272 | 20240102 | 153100 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 8049 |
| 273 | 20240102 | 153000 | 1430459876 | 1686 | 1686 | 1686 | 1686 | 8049 |
| 274 | 20240102 | 152900 | 1416889262 | 1689 | 1689 | 1689 | 1689 | 0 |
| 275 | 20240102 | 152800 | 1416889262 | 1689 | 1689 | 1689 | 1689 | 0 |
| 276 | 20240102 | 152700 | 1416889262 | 1689 | 1689 | 1689 | 1689 | 0 |
| 277 | 20240102 | 152600 | 1416889262 | 1689 | 1689 | 1689 | 1689 | 0 |
| 278 | 20240102 | 152500 | 1416889262 | 1689 | 1689 | 1689 | 1689 | 0 |
| 279 | 20240102 | 152400 | 1416889262 | 1689 | 1689 | 1689 | 1689 | 0 |
| 280 | 20240102 | 152300 | 1416889262 | 1689 | 1689 | 1689 | 1689 | 0 |
| 281 | 20240102 | 152200 | 1416889262 | 1689 | 1689 | 1689 | 1689 | 0 |
| 282 | 20240102 | 152100 | 1416889262 | 1689 | 1689 | 1689 | 1689 | 0 |
| 283 | 20240102 | 152000 | 1416889262 | 1689 | 1689 | 1689 | 1689 | 0 |
| 284 | 20240102 | 151900 | 1416889262 | 1689 | 1687 | 1689 | 1686 | 5053 |
| 285 | 20240102 | 151800 | 1408359738 | 1686 | 1686 | 1686 | 1686 | 292 |
| 286 | 20240102 | 151700 | 1407867426 | 1687 | 1687 | 1687 | 1686 | 416 |
| 287 | 20240102 | 151600 | 1407165927 | 1687 | 1688 | 1688 | 1687 | 1596 |
| 288 | 20240102 | 151500 | 1404473415 | 1688 | 1688 | 1688 | 1687 | 1352 |
| 289 | 20240102 | 151400 | 1402191531 | 1688 | 1688 | 1688 | 1687 | 1234 |
| 290 | 20240102 | 151300 | 1400108888 | 1688 | 1687 | 1688 | 1687 | 1053 |
| 291 | 20240102 | 151200 | 1398332166 | 1687 | 1690 | 1690 | 1687 | 2127 |
| 292 | 20240102 | 151100 | 1394743874 | 1687 | 1690 | 1690 | 1687 | 10438 |
| 293 | 20240102 | 151000 | 1377125041 | 1690 | 1690 | 1690 | 1690 | 1020 |
| 294 | 20240102 | 150900 | 1375401241 | 1689 | 1691 | 1691 | 1689 | 1285 |
| 295 | 20240102 | 150800 | 1373229080 | 1690 | 1690 | 1691 | 1690 | 1409 |
| 296 | 20240102 | 150700 | 1370847869 | 1689 | 1689 | 1690 | 1689 | 359 |
| 297 | 20240102 | 150600 | 1370241486 | 1689 | 1689 | 1690 | 1689 | 114 |
| 298 | 20240102 | 150500 | 1370048939 | 1690 | 1690 | 1690 | 1689 | 1904 |
| 299 | 20240102 | 150400 | 1366831471 | 1690 | 1690 | 1690 | 1689 | 1530 |
| 300 | 20240102 | 150300 | 1364245776 | 1690 | 1688 | 1690 | 1688 | 529 |
| 301 | 20240102 | 150200 | 1363352622 | 1689 | 1689 | 1689 | 1689 | 200 |
| 302 | 20240102 | 150100 | 1363014822 | 1689 | 1686 | 1689 | 1686 | 1223 |
| 303 | 20240102 | 150000 | 1360952369 | 1686 | 1687 | 1687 | 1686 | 382 |
| 304 | 20240102 | 145900 | 1360308229 | 1687 | 1688 | 1688 | 1687 | 3005 |
| 305 | 20240102 | 145800 | 1355238793 | 1687 | 1688 | 1688 | 1687 | 1444 |
| 306 | 20240102 | 145700 | 1352802457 | 1688 | 1688 | 1688 | 1687 | 1027 |
| 307 | 20240102 | 145600 | 1351069178 | 1688 | 1688 | 1688 | 1687 | 328 |
| 308 | 20240102 | 145500 | 1350515706 | 1687 | 1688 | 1688 | 1687 | 534 |
| 309 | 20240102 | 145400 | 1349614579 | 1690 | 1690 | 1690 | 1690 | 0 |
| 310 | 20240102 | 145300 | 1349614579 | 1690 | 1688 | 1690 | 1688 | 3025 |
| 311 | 20240102 | 145200 | 1344507677 | 1688 | 1688 | 1688 | 1685 | 3008 |
| 312 | 20240102 | 145100 | 1339435477 | 1688 | 1686 | 1690 | 1686 | 5105 |
| 313 | 20240102 | 145000 | 1330813805 | 1685 | 1684 | 1685 | 1684 | 1892 |
| 314 | 20240102 | 144900 | 1327626077 | 1685 | 1685 | 1685 | 1685 | 5 |
| 315 | 20240102 | 144800 | 1327617652 | 1685 | 1685 | 1685 | 1685 | 584 |
| 316 | 20240102 | 144700 | 1326633612 | 1685 | 1684 | 1685 | 1682 | 577 |
| 317 | 20240102 | 144600 | 1325662474 | 1683 | 1683 | 1683 | 1683 | 172 |
| 318 | 20240102 | 144500 | 1325372998 | 1682 | 1683 | 1684 | 1682 | 4060 |
| 319 | 20240102 | 144400 | 1318540399 | 1683 | 1683 | 1683 | 1683 | 100 |
| 320 | 20240102 | 144300 | 1318372099 | 1682 | 1682 | 1683 | 1682 | 2249 |
| 321 | 20240102 | 144200 | 1314588074 | 1683 | 1683 | 1683 | 1682 | 2073 |
| 322 | 20240102 | 144100 | 1311100288 | 1682 | 1683 | 1683 | 1682 | 437 |
| 323 | 20240102 | 144000 | 1310365239 | 1683 | 1683 | 1683 | 1683 | 34 |
| 324 | 20240102 | 143900 | 1310308017 | 1683 | 1683 | 1683 | 1683 | 4070 |
| 325 | 20240102 | 143800 | 1303458207 | 1683 | 1683 | 1683 | 1683 | 772 |
| 326 | 20240102 | 143700 | 1302158931 | 1683 | 1684 | 1684 | 1683 | 1318 |
| 327 | 20240102 | 143600 | 1299940519 | 1685 | 1683 | 1685 | 1683 | 318 |
| 328 | 20240102 | 143500 | 1299405323 | 1685 | 1683 | 1685 | 1683 | 294 |
| 329 | 20240102 | 143400 | 1298910517 | 1683 | 1685 | 1685 | 1683 | 203 |
| 330 | 20240102 | 143300 | 1298568862 | 1685 | 1685 | 1685 | 1682 | 3395 |
| 331 | 20240102 | 143200 | 1292855327 | 1685 | 1684 | 1685 | 1684 | 82 |
| 332 | 20240102 | 143100 | 1292717232 | 1685 | 1685 | 1685 | 1682 | 576 |
| 333 | 20240102 | 143000 | 1291747826 | 1685 | 1685 | 1685 | 1685 | 43 |
| 334 | 20240102 | 142900 | 1291675371 | 1685 | 1682 | 1685 | 1682 | 475 |
| 335 | 20240102 | 142800 | 1290876418 | 1682 | 1682 | 1682 | 1681 | 449 |
| 336 | 20240102 | 142700 | 1290121492 | 1682 | 1682 | 1682 | 1682 | 662 |
| 337 | 20240102 | 142600 | 1289008008 | 1682 | 1686 | 1687 | 1681 | 508 |
| 338 | 20240102 | 142500 | 1288153819 | 1681 | 1681 | 1681 | 1680 | 4200 |
| 339 | 20240102 | 142400 | 1281096619 | 1681 | 1685 | 1685 | 1681 | 3072 |
| 340 | 20240102 | 142300 | 1275931791 | 1683 | 1687 | 1687 | 1682 | 2323 |
| 341 | 20240102 | 142200 | 1272020580 | 1685 | 1685 | 1685 | 1685 | 0 |
| 342 | 20240102 | 142100 | 1272020580 | 1685 | 1687 | 1687 | 1685 | 2736 |
| 343 | 20240102 | 142000 | 1267405792 | 1687 | 1687 | 1687 | 1687 | 6379 |
| 344 | 20240102 | 141900 | 1256644419 | 1687 | 1686 | 1687 | 1686 | 2447 |
| 345 | 20240102 | 141800 | 1252518776 | 1686 | 1683 | 1686 | 1683 | 4720 |
| 346 | 20240102 | 141700 | 1244569997 | 1683 | 1681 | 1683 | 1681 | 6415 |
| 347 | 20240102 | 141600 | 1233775418 | 1681 | 1680 | 1681 | 1680 | 1007 |
| 348 | 20240102 | 141500 | 1232083542 | 1683 | 1679 | 1683 | 1679 | 482 |
| 349 | 20240102 | 141400 | 1231272356 | 1679 | 1678 | 1679 | 1678 | 5340 |
| 350 | 20240102 | 141300 | 1222311496 | 1678 | 1680 | 1680 | 1678 | 27049 |
| 351 | 20240102 | 141200 | 1176887166 | 1680 | 1681 | 1681 | 1680 | 7881 |
| 352 | 20240102 | 141100 | 1163645510 | 1680 | 1680 | 1680 | 1680 | 0 |
| 353 | 20240102 | 141000 | 1163645510 | 1680 | 1683 | 1683 | 1680 | 20969 |
| 354 | 20240102 | 140900 | 1128388616 | 1683 | 1683 | 1683 | 1683 | 100 |
| 355 | 20240102 | 140800 | 1128220316 | 1683 | 1683 | 1683 | 1683 | 311 |
| 356 | 20240102 | 140700 | 1127696903 | 1683 | 1683 | 1683 | 1682 | 1373 |
| 357 | 20240102 | 140600 | 1125387436 | 1683 | 1683 | 1683 | 1682 | 3272 |
| 358 | 20240102 | 140500 | 1119882560 | 1683 | 1681 | 1683 | 1681 | 1050 |
| 359 | 20240102 | 140400 | 1118117410 | 1681 | 1681 | 1681 | 1681 | 1100 |
| 360 | 20240102 | 140300 | 1116268310 | 1681 | 1683 | 1683 | 1681 | 4752 |
| 361 | 20240102 | 140200 | 1108279950 | 1683 | 1683 | 1683 | 1683 | 718 |
| 362 | 20240102 | 140100 | 1107071556 | 1683 | 1683 | 1683 | 1683 | 16 |
| 363 | 20240102 | 140000 | 1107044628 | 1683 | 1683 | 1683 | 1683 | 1 |
| 364 | 20240102 | 135900 | 1107042945 | 1682 | 1682 | 1682 | 1681 | 2232 |
| 365 | 20240102 | 135800 | 1103288821 | 1681 | 1682 | 1682 | 1681 | 13206 |
| 366 | 20240102 | 135700 | 1081089498 | 1682 | 1682 | 1682 | 1681 | 2674 |
| 367 | 20240102 | 135600 | 1076592288 | 1682 | 1682 | 1683 | 1682 | 1214 |
| 368 | 20240102 | 135500 | 1074550330 | 1682 | 1682 | 1682 | 1681 | 3434 |
| 369 | 20240102 | 135400 | 1068775342 | 1682 | 1683 | 1683 | 1682 | 2979 |
| 370 | 20240102 | 135300 | 1063764514 | 1683 | 1683 | 1683 | 1683 | 2098 |
| 371 | 20240102 | 135200 | 1060233580 | 1683 | 1683 | 1683 | 1683 | 10 |
| 372 | 20240102 | 135100 | 1060216750 | 1683 | 1686 | 1686 | 1683 | 533 |
| 373 | 20240102 | 135000 | 1059319549 | 1685 | 1685 | 1685 | 1685 | 179 |
| 374 | 20240102 | 134900 | 1059017934 | 1685 | 1685 | 1685 | 1685 | 100 |
| 375 | 20240102 | 134800 | 1058849434 | 1685 | 1685 | 1686 | 1685 | 221 |
| 376 | 20240102 | 134700 | 1058477047 | 1685 | 1685 | 1685 | 1685 | 237 |
| 377 | 20240102 | 134600 | 1058077702 | 1685 | 1683 | 1685 | 1683 | 1643 |
| 378 | 20240102 | 134500 | 1055312419 | 1683 | 1682 | 1683 | 1682 | 7134 |
| 379 | 20240102 | 134400 | 1043312977 | 1683 | 1682 | 1683 | 1682 | 4328 |
| 380 | 20240102 | 134300 | 1036033142 | 1683 | 1683 | 1683 | 1683 | 791 |
| 381 | 20240102 | 134200 | 1034701889 | 1683 | 1685 | 1685 | 1683 | 5010 |
| 382 | 20240102 | 134100 | 1026268564 | 1686 | 1684 | 1686 | 1684 | 296 |
| 383 | 20240102 | 134000 | 1025770092 | 1684 | 1684 | 1684 | 1684 | 337 |
| 384 | 20240102 | 133900 | 1025202584 | 1684 | 1684 | 1684 | 1683 | 7777 |
| 385 | 20240102 | 133800 | 1012106126 | 1684 | 1684 | 1684 | 1684 | 1296 |
| 386 | 20240102 | 133700 | 1009923662 | 1684 | 1684 | 1684 | 1683 | 1852 |
| 387 | 20240102 | 133600 | 1006804895 | 1684 | 1686 | 1686 | 1684 | 366 |
| 388 | 20240102 | 133500 | 1006188491 | 1686 | 1683 | 1686 | 1683 | 44 |
| 389 | 20240102 | 133400 | 1006114435 | 1683 | 1684 | 1686 | 1683 | 1363 |
| 390 | 20240102 | 133300 | 1003820272 | 1684 | 1685 | 1685 | 1683 | 4415 |
| 391 | 20240102 | 133200 | 996385440 | 1685 | 1686 | 1686 | 1685 | 1500 |
| 392 | 20240102 | 133100 | 993857909 | 1685 | 1687 | 1687 | 1685 | 1792 |
| 393 | 20240102 | 133000 | 990836903 | 1687 | 1687 | 1687 | 1687 | 676 |
| 394 | 20240102 | 132900 | 989696491 | 1688 | 1688 | 1688 | 1688 | 90 |
| 395 | 20240102 | 132800 | 989544571 | 1688 | 1690 | 1690 | 1688 | 350 |
| 396 | 20240102 | 132700 | 988953671 | 1690 | 1686 | 1690 | 1685 | 3763 |
| 397 | 20240102 | 132600 | 982612747 | 1685 | 1685 | 1686 | 1685 | 8393 |
| 398 | 20240102 | 132500 | 968470531 | 1686 | 1686 | 1686 | 1685 | 2301 |
| 399 | 20240102 | 132400 | 964591146 | 1686 | 1687 | 1687 | 1686 | 951 |
| 400 | 20240102 | 132300 | 962987759 | 1687 | 1687 | 1687 | 1687 | 5570 |
| 401 | 20240102 | 132200 | 953591169 | 1688 | 1688 | 1690 | 1688 | 71 |
| 402 | 20240102 | 132100 | 953471319 | 1688 | 1690 | 1690 | 1688 | 557 |
| 403 | 20240102 | 132000 | 952530796 | 1690 | 1690 | 1690 | 1690 | 367 |
| 404 | 20240102 | 131900 | 951910566 | 1690 | 1690 | 1690 | 1690 | 316 |
| 405 | 20240102 | 131800 | 951376526 | 1690 | 1691 | 1691 | 1690 | 221 |
| 406 | 20240102 | 131700 | 951002865 | 1691 | 1690 | 1691 | 1690 | 1225 |
| 407 | 20240102 | 131600 | 948932114 | 1690 | 1689 | 1690 | 1687 | 102 |
| 408 | 20240102 | 131500 | 948759935 | 1689 | 1686 | 1689 | 1686 | 16916 |
| 409 | 20240102 | 131400 | 920206660 | 1686 | 1686 | 1686 | 1685 | 2668 |
| 410 | 20240102 | 131300 | 915708704 | 1686 | 1686 | 1686 | 1686 | 60 |
| 411 | 20240102 | 131200 | 915607544 | 1686 | 1685 | 1686 | 1685 | 2973 |
| 412 | 20240102 | 131100 | 910596039 | 1686 | 1686 | 1686 | 1686 | 56 |
| 413 | 20240102 | 131000 | 910501623 | 1686 | 1686 | 1686 | 1686 | 317 |
| 414 | 20240102 | 130900 | 909967161 | 1686 | 1685 | 1686 | 1685 | 209 |
| 415 | 20240102 | 130800 | 909614969 | 1685 | 1686 | 1686 | 1685 | 9475 |
| 416 | 20240102 | 130700 | 893648963 | 1686 | 1686 | 1686 | 1686 | 1520 |
| 417 | 20240102 | 130600 | 891086243 | 1686 | 1686 | 1686 | 1686 | 639 |
| 418 | 20240102 | 130500 | 890008889 | 1686 | 1685 | 1686 | 1685 | 175 |
| 419 | 20240102 | 130400 | 889713989 | 1686 | 1686 | 1687 | 1686 | 303 |
| 420 | 20240102 | 130300 | 889203130 | 1687 | 1685 | 1687 | 1685 | 329 |
| 421 | 20240102 | 130200 | 888648165 | 1685 | 1685 | 1685 | 1685 | 815 |
| 422 | 20240102 | 130100 | 887274890 | 1685 | 1687 | 1687 | 1685 | 4390 |
| 423 | 20240102 | 130000 | 879875736 | 1685 | 1687 | 1687 | 1685 | 7095 |
| 424 | 20240102 | 125900 | 867908567 | 1688 | 1688 | 1688 | 1688 | 140 |
| 425 | 20240102 | 125800 | 867672247 | 1688 | 1688 | 1688 | 1688 | 1959 |
| 426 | 20240102 | 125700 | 864365455 | 1688 | 1688 | 1689 | 1688 | 183 |
| 427 | 20240102 | 125600 | 864056514 | 1688 | 1689 | 1689 | 1688 | 3246 |
| 428 | 20240102 | 125500 | 858576247 | 1689 | 1689 | 1689 | 1688 | 1645 |
| 429 | 20240102 | 125400 | 855798957 | 1689 | 1688 | 1689 | 1688 | 201 |
| 430 | 20240102 | 125300 | 855459668 | 1689 | 1689 | 1689 | 1689 | 1012 |
| 431 | 20240102 | 125200 | 853750400 | 1689 | 1689 | 1689 | 1688 | 1691 |
| 432 | 20240102 | 125100 | 850894593 | 1689 | 1689 | 1689 | 1688 | 69 |
| 433 | 20240102 | 125000 | 850778092 | 1688 | 1688 | 1688 | 1688 | 100 |
| 434 | 20240102 | 124900 | 850609292 | 1689 | 1689 | 1689 | 1688 | 613 |
| 435 | 20240102 | 124800 | 849574546 | 1687 | 1688 | 1688 | 1687 | 693 |
| 436 | 20240102 | 124700 | 848405193 | 1688 | 1687 | 1688 | 1687 | 509 |
| 437 | 20240102 | 124600 | 847546509 | 1688 | 1687 | 1688 | 1687 | 1204 |
| 438 | 20240102 | 124500 | 845514257 | 1688 | 1688 | 1688 | 1688 | 3135 |
| 439 | 20240102 | 124400 | 840222377 | 1688 | 1688 | 1689 | 1688 | 160 |
| 440 | 20240102 | 124300 | 839952172 | 1688 | 1689 | 1689 | 1688 | 53 |
| 441 | 20240102 | 124200 | 839862658 | 1689 | 1688 | 1689 | 1688 | 393 |
| 442 | 20240102 | 124100 | 839199273 | 1688 | 1689 | 1689 | 1688 | 154 |
| 443 | 20240102 | 124000 | 838939319 | 1688 | 1689 | 1689 | 1688 | 4700 |
| 444 | 20240102 | 123900 | 831001069 | 1689 | 1689 | 1689 | 1689 | 34 |
| 445 | 20240102 | 123800 | 830943643 | 1689 | 1689 | 1689 | 1689 | 1456 |
| 446 | 20240102 | 123700 | 828484459 | 1688 | 1689 | 1689 | 1688 | 9255 |
| 447 | 20240102 | 123600 | 812861790 | 1688 | 1689 | 1689 | 1688 | 2482 |
| 448 | 20240102 | 123500 | 808669984 | 1690 | 1690 | 1690 | 1690 | 172 |
| 449 | 20240102 | 123400 | 808379304 | 1690 | 1691 | 1691 | 1690 | 5976 |
| 450 | 20240102 | 123300 | 798277327 | 1691 | 1691 | 1691 | 1691 | 50 |
| 451 | 20240102 | 123200 | 798192777 | 1691 | 1691 | 1691 | 1691 | 37 |
| 452 | 20240102 | 123100 | 798130210 | 1690 | 1690 | 1690 | 1690 | 3302 |
| 453 | 20240102 | 123000 | 792549830 | 1690 | 1691 | 1691 | 1690 | 766 |
| 454 | 20240102 | 122900 | 791254644 | 1691 | 1691 | 1691 | 1691 | 909 |
| 455 | 20240102 | 122800 | 789717525 | 1690 | 1690 | 1690 | 1690 | 0 |
| 456 | 20240102 | 122700 | 789717525 | 1690 | 1690 | 1690 | 1690 | 118 |
| 457 | 20240102 | 122600 | 789518105 | 1691 | 1691 | 1691 | 1691 | 226 |
| 458 | 20240102 | 122500 | 789135939 | 1692 | 1691 | 1692 | 1691 | 709 |
| 459 | 20240102 | 122400 | 787936897 | 1691 | 1690 | 1691 | 1690 | 49 |
| 460 | 20240102 | 122300 | 787854086 | 1690 | 1690 | 1690 | 1690 | 2000 |
| 461 | 20240102 | 122200 | 784474086 | 1691 | 1691 | 1691 | 1691 | 100 |
| 462 | 20240102 | 122100 | 784304986 | 1691 | 1690 | 1691 | 1690 | 279 |
| 463 | 20240102 | 122000 | 783833473 | 1691 | 1691 | 1691 | 1691 | 1 |
| 464 | 20240102 | 121900 | 783831782 | 1690 | 1690 | 1690 | 1690 | 3545 |
| 465 | 20240102 | 121800 | 777840732 | 1691 | 1691 | 1691 | 1691 | 10 |
| 466 | 20240102 | 121700 | 777823822 | 1691 | 1690 | 1691 | 1690 | 595 |
| 467 | 20240102 | 121600 | 776817970 | 1691 | 1691 | 1691 | 1691 | 0 |
| 468 | 20240102 | 121500 | 776817970 | 1691 | 1691 | 1691 | 1691 | 7 |
| 469 | 20240102 | 121400 | 776806133 | 1691 | 1691 | 1691 | 1691 | 969 |
| 470 | 20240102 | 121300 | 775167554 | 1691 | 1691 | 1691 | 1691 | 314 |
| 471 | 20240102 | 121200 | 774636580 | 1692 | 1692 | 1692 | 1692 | 40 |
| 472 | 20240102 | 121100 | 774568900 | 1692 | 1694 | 1694 | 1691 | 1725 |
| 473 | 20240102 | 121000 | 771650035 | 1694 | 1692 | 1694 | 1692 | 938 |
| 474 | 20240102 | 120900 | 770061968 | 1692 | 1692 | 1692 | 1692 | 0 |
| 475 | 20240102 | 120800 | 770061968 | 1692 | 1692 | 1692 | 1692 | 2 |
| 476 | 20240102 | 120700 | 770058584 | 1692 | 1692 | 1692 | 1692 | 531 |
| 477 | 20240102 | 120600 | 769160132 | 1692 | 1692 | 1692 | 1691 | 3591 |
| 478 | 20240102 | 120500 | 763084452 | 1692 | 1692 | 1692 | 1692 | 1 |
| 479 | 20240102 | 120400 | 763082760 | 1690 | 1690 | 1690 | 1690 | 0 |
| 480 | 20240102 | 120300 | 763082760 | 1690 | 1690 | 1690 | 1690 | 0 |
| 481 | 20240102 | 120200 | 763082760 | 1690 | 1690 | 1690 | 1690 | 592 |
| 482 | 20240102 | 120100 | 762082280 | 1692 | 1692 | 1692 | 1692 | 562 |
| 483 | 20240102 | 120000 | 761131376 | 1692 | 1692 | 1692 | 1692 | 719 |
| 484 | 20240102 | 115900 | 759914828 | 1690 | 1690 | 1690 | 1690 | 732 |
| 485 | 20240102 | 115800 | 758677748 | 1688 | 1689 | 1689 | 1688 | 309 |
| 486 | 20240102 | 115700 | 758156139 | 1690 | 1690 | 1690 | 1690 | 1 |
| 487 | 20240102 | 115600 | 758154449 | 1689 | 1689 | 1690 | 1689 | 55 |
| 488 | 20240102 | 115500 | 758061553 | 1688 | 1688 | 1689 | 1688 | 514 |
| 489 | 20240102 | 115400 | 757193870 | 1688 | 1689 | 1689 | 1688 | 198 |
| 490 | 20240102 | 115300 | 756859645 | 1688 | 1689 | 1689 | 1688 | 554 |
| 491 | 20240102 | 115200 | 755924433 | 1689 | 1690 | 1690 | 1689 | 698 |
| 492 | 20240102 | 115100 | 754745501 | 1689 | 1689 | 1689 | 1689 | 0 |
| 493 | 20240102 | 115000 | 754745501 | 1689 | 1689 | 1689 | 1689 | 1247 |
| 494 | 20240102 | 114900 | 752639318 | 1688 | 1689 | 1689 | 1688 | 342 |
| 495 | 20240102 | 114800 | 752061972 | 1688 | 1688 | 1688 | 1688 | 0 |
| 496 | 20240102 | 114700 | 752061972 | 1688 | 1688 | 1688 | 1688 | 371 |
| 497 | 20240102 | 114600 | 751435724 | 1688 | 1688 | 1688 | 1688 | 25 |
| 498 | 20240102 | 114500 | 751393524 | 1687 | 1688 | 1688 | 1687 | 721 |
| 499 | 20240102 | 114400 | 750176768 | 1688 | 1690 | 1690 | 1688 | 4725 |
| 500 | 20240102 | 114300 | 742199968 | 1690 | 1688 | 1690 | 1688 | 1831 |
| 501 | 20240102 | 114200 | 739109238 | 1688 | 1688 | 1690 | 1688 | 725 |
| 502 | 20240102 | 114100 | 737885430 | 1690 | 1690 | 1690 | 1690 | 201 |
| 503 | 20240102 | 114000 | 737545740 | 1688 | 1692 | 1692 | 1688 | 1066 |
| 504 | 20240102 | 113900 | 735743879 | 1688 | 1688 | 1688 | 1688 | 0 |
| 505 | 20240102 | 113800 | 735743879 | 1688 | 1688 | 1692 | 1688 | 5250 |
| 506 | 20240102 | 113700 | 726881839 | 1688 | 1688 | 1688 | 1688 | 435 |
| 507 | 20240102 | 113600 | 726147559 | 1688 | 1688 | 1688 | 1688 | 3824 |
| 508 | 20240102 | 113500 | 719692647 | 1688 | 1688 | 1688 | 1688 | 4 |
| 509 | 20240102 | 113400 | 719685895 | 1692 | 1690 | 1692 | 1688 | 31 |
| 510 | 20240102 | 113300 | 719633561 | 1687 | 1688 | 1688 | 1687 | 16 |
| 511 | 20240102 | 113200 | 719606567 | 1688 | 1689 | 1692 | 1688 | 4882 |
| 512 | 20240102 | 113100 | 711362763 | 1689 | 1691 | 1691 | 1689 | 1352 |
| 513 | 20240102 | 113000 | 709078090 | 1691 | 1690 | 1691 | 1690 | 140 |
| 514 | 20240102 | 112900 | 708841450 | 1691 | 1691 | 1693 | 1687 | 2244 |
| 515 | 20240102 | 112800 | 705047982 | 1691 | 1693 | 1693 | 1691 | 607 |
| 516 | 20240102 | 112700 | 704020543 | 1691 | 1691 | 1691 | 1691 | 400 |
| 517 | 20240102 | 112600 | 703344143 | 1694 | 1690 | 1694 | 1690 | 24544 |
| 518 | 20240102 | 112500 | 661819503 | 1690 | 1689 | 1690 | 1689 | 4520 |
| 519 | 20240102 | 112400 | 654181712 | 1686 | 1689 | 1689 | 1686 | 5 |
| 520 | 20240102 | 112300 | 654173270 | 1689 | 1689 | 1689 | 1689 | 9 |
| 521 | 20240102 | 112200 | 654158069 | 1689 | 1689 | 1689 | 1689 | 2 |
| 522 | 20240102 | 112100 | 654154691 | 1689 | 1686 | 1689 | 1686 | 1807 |
| 523 | 20240102 | 112000 | 651107558 | 1686 | 1685 | 1686 | 1685 | 1880 |
| 524 | 20240102 | 111900 | 647939743 | 1685 | 1690 | 1690 | 1685 | 675 |
| 525 | 20240102 | 111800 | 646802353 | 1690 | 1690 | 1690 | 1690 | 1 |
| 526 | 20240102 | 111700 | 646800663 | 1690 | 1685 | 1690 | 1682 | 5147 |
| 527 | 20240102 | 111600 | 638136311 | 1690 | 1687 | 1690 | 1687 | 5120 |
| 528 | 20240102 | 111500 | 629491031 | 1687 | 1684 | 1687 | 1684 | 2638 |
| 529 | 20240102 | 111400 | 625047722 | 1686 | 1683 | 1686 | 1683 | 137 |
| 530 | 20240102 | 111300 | 624817133 | 1683 | 1683 | 1683 | 1683 | 1200 |
| 531 | 20240102 | 111200 | 622797533 | 1683 | 1684 | 1684 | 1683 | 1591 |
| 532 | 20240102 | 111100 | 620119822 | 1684 | 1683 | 1684 | 1683 | 334 |
| 533 | 20240102 | 111000 | 619557696 | 1683 | 1685 | 1685 | 1683 | 2774 |
| 534 | 20240102 | 110900 | 614886451 | 1685 | 1685 | 1686 | 1685 | 1124 |
| 535 | 20240102 | 110800 | 612992429 | 1685 | 1685 | 1685 | 1685 | 1014 |
| 536 | 20240102 | 110700 | 611283839 | 1685 | 1685 | 1685 | 1685 | 51 |
| 537 | 20240102 | 110600 | 611197904 | 1687 | 1686 | 1687 | 1685 | 2200 |
| 538 | 20240102 | 110500 | 607489091 | 1686 | 1686 | 1686 | 1686 | 1442 |
| 539 | 20240102 | 110400 | 605057879 | 1686 | 1686 | 1687 | 1686 | 483 |
| 540 | 20240102 | 110300 | 604243538 | 1686 | 1686 | 1687 | 1686 | 5989 |
| 541 | 20240102 | 110200 | 594146083 | 1687 | 1687 | 1687 | 1687 | 404 |
| 542 | 20240102 | 110100 | 593464535 | 1687 | 1690 | 1690 | 1687 | 641 |
| 543 | 20240102 | 110000 | 592383034 | 1690 | 1689 | 1690 | 1689 | 793 |
| 544 | 20240102 | 105900 | 591043087 | 1691 | 1691 | 1691 | 1690 | 4987 |
| 545 | 20240102 | 105800 | 582614947 | 1690 | 1691 | 1691 | 1690 | 11 |
| 546 | 20240102 | 105700 | 582596356 | 1691 | 1692 | 1692 | 1690 | 325 |
| 547 | 20240102 | 105600 | 582046607 | 1692 | 1687 | 1692 | 1687 | 1977 |
| 548 | 20240102 | 105500 | 578711153 | 1687 | 1692 | 1692 | 1686 | 2518 |
| 549 | 20240102 | 105400 | 574462993 | 1692 | 1693 | 1693 | 1691 | 714 |
| 550 | 20240102 | 105300 | 573254392 | 1693 | 1692 | 1693 | 1690 | 13026 |
| 551 | 20240102 | 105200 | 551218637 | 1692 | 1687 | 1693 | 1687 | 12772 |
| 552 | 20240102 | 105100 | 529635884 | 1687 | 1687 | 1687 | 1687 | 292 |
| 553 | 20240102 | 105000 | 529143280 | 1687 | 1683 | 1687 | 1683 | 511 |
| 554 | 20240102 | 104900 | 528281551 | 1683 | 1687 | 1687 | 1681 | 251 |
| 555 | 20240102 | 104800 | 527859138 | 1687 | 1685 | 1687 | 1682 | 1016 |
| 556 | 20240102 | 104700 | 526150016 | 1687 | 1688 | 1688 | 1681 | 8900 |
| 557 | 20240102 | 104600 | 511168556 | 1688 | 1687 | 1688 | 1687 | 270 |
| 558 | 20240102 | 104500 | 510713061 | 1683 | 1683 | 1683 | 1680 | 10509 |
| 559 | 20240102 | 104400 | 493050109 | 1681 | 1682 | 1683 | 1681 | 2995 |
| 560 | 20240102 | 104300 | 488014104 | 1683 | 1683 | 1683 | 1681 | 9346 |
| 561 | 20240102 | 104200 | 472297577 | 1684 | 1685 | 1685 | 1684 | 3010 |
| 562 | 20240102 | 104100 | 467226727 | 1685 | 1685 | 1685 | 1681 | 2372 |
| 563 | 20240102 | 104000 | 463233168 | 1685 | 1685 | 1687 | 1685 | 767 |
| 564 | 20240102 | 103900 | 461940310 | 1685 | 1684 | 1685 | 1684 | 961 |
| 565 | 20240102 | 103800 | 460321572 | 1685 | 1685 | 1686 | 1685 | 136 |
| 566 | 20240102 | 103700 | 460092363 | 1685 | 1685 | 1685 | 1680 | 1600 |
| 567 | 20240102 | 103600 | 457403597 | 1680 | 1685 | 1685 | 1680 | 27999 |
| 568 | 20240102 | 103500 | 410314385 | 1685 | 1686 | 1686 | 1685 | 1786 |
| 569 | 20240102 | 103400 | 407304461 | 1686 | 1688 | 1688 | 1686 | 18099 |
| 570 | 20240102 | 103300 | 376766507 | 1689 | 1690 | 1690 | 1688 | 599 |
| 571 | 20240102 | 103200 | 375754417 | 1690 | 1691 | 1692 | 1688 | 3824 |
| 572 | 20240102 | 103100 | 369294471 | 1691 | 1691 | 1692 | 1686 | 201 |
| 573 | 20240102 | 103000 | 368954829 | 1690 | 1685 | 1690 | 1685 | 12532 |
| 574 | 20240102 | 102900 | 347802716 | 1685 | 1687 | 1687 | 1685 | 4144 |
| 575 | 20240102 | 102800 | 340812004 | 1687 | 1687 | 1687 | 1687 | 1069 |
| 576 | 20240102 | 102700 | 339008601 | 1687 | 1688 | 1688 | 1687 | 35 |
| 577 | 20240102 | 102600 | 338949526 | 1688 | 1683 | 1688 | 1683 | 3855 |
| 578 | 20240102 | 102500 | 332451240 | 1683 | 1682 | 1683 | 1682 | 3226 |
| 579 | 20240102 | 102400 | 327023882 | 1682 | 1686 | 1686 | 1682 | 3849 |
| 580 | 20240102 | 102300 | 320545224 | 1686 | 1686 | 1686 | 1684 | 3274 |
| 581 | 20240102 | 102200 | 315028725 | 1686 | 1686 | 1687 | 1686 | 5770 |
| 582 | 20240102 | 102100 | 305300368 | 1687 | 1686 | 1687 | 1686 | 82 |
| 583 | 20240102 | 102000 | 305162115 | 1686 | 1686 | 1689 | 1686 | 2730 |
| 584 | 20240102 | 101900 | 300557754 | 1687 | 1694 | 1694 | 1687 | 311 |
| 585 | 20240102 | 101800 | 300031957 | 1695 | 1694 | 1695 | 1694 | 7104 |
| 586 | 20240102 | 101700 | 287997700 | 1694 | 1692 | 1694 | 1686 | 2596 |
| 587 | 20240102 | 101600 | 283611548 | 1692 | 1690 | 1692 | 1689 | 5041 |
| 588 | 20240102 | 101500 | 275090647 | 1690 | 1683 | 1690 | 1681 | 5907 |
| 589 | 20240102 | 101400 | 265124060 | 1682 | 1681 | 1682 | 1681 | 3167 |
| 590 | 20240102 | 101300 | 259800319 | 1681 | 1679 | 1685 | 1679 | 202 |
| 591 | 20240102 | 101200 | 259461153 | 1679 | 1680 | 1680 | 1679 | 2469 |
| 592 | 20240102 | 101100 | 255314915 | 1679 | 1680 | 1681 | 1679 | 1288 |
| 593 | 20240102 | 101000 | 253151321 | 1680 | 1680 | 1681 | 1680 | 4683 |
| 594 | 20240102 | 100900 | 245283871 | 1680 | 1687 | 1689 | 1680 | 13766 |
| 595 | 20240102 | 100800 | 222119978 | 1688 | 1692 | 1692 | 1688 | 881 |
| 596 | 20240102 | 100700 | 220631043 | 1692 | 1690 | 1692 | 1690 | 7392 |
| 597 | 20240102 | 100600 | 208128705 | 1691 | 1693 | 1693 | 1683 | 2697 |
| 598 | 20240102 | 100500 | 203581009 | 1695 | 1699 | 1699 | 1683 | 3225 |
| 599 | 20240102 | 100400 | 198113371 | 1699 | 1677 | 1699 | 1676 | 8211 |
| 600 | 20240102 | 100300 | 184231848 | 1676 | 1683 | 1685 | 1674 | 20055 |
| 601 | 20240102 | 100200 | 150591060 | 1675 | 1684 | 1685 | 1635 | 27876 |
| 602 | 20240102 | 100100 | 104062025 | 1685 | 1688 | 1694 | 1685 | 18642 |
| 603 | 20240102 | 100000 | 72598200 | 1694 | 1700 | 1700 | 1689 | 38868 |