29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 185200 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 16703 |
| 3 | 20240116 | 185100 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 4 | 20240116 | 185000 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 5 | 20240116 | 184900 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 6 | 20240116 | 184800 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 7 | 20240116 | 184700 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 8 | 20240116 | 184600 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 9 | 20240116 | 184500 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 10 | 20240116 | 184400 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 11 | 20240116 | 184300 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 12 | 20240116 | 184200 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 13 | 20240116 | 184100 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 14 | 20240116 | 184000 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 15 | 20240116 | 183900 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 16 | 20240116 | 183800 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 17 | 20240116 | 183700 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 18 | 20240116 | 183600 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 19 | 20240116 | 183500 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 20 | 20240116 | 183400 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 21 | 20240116 | 183300 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 22 | 20240116 | 183200 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 23 | 20240116 | 183100 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 24 | 20240116 | 183000 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 25 | 20240116 | 182900 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 26 | 20240116 | 182800 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 27 | 20240116 | 182700 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 28 | 20240116 | 182600 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 29 | 20240116 | 182500 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 30 | 20240116 | 182400 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 31 | 20240116 | 182300 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 32 | 20240116 | 182200 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 16703 |
| 33 | 20240116 | 182100 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 34 | 20240116 | 182000 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 35 | 20240116 | 181900 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 36 | 20240116 | 181800 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 37 | 20240116 | 181700 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 38 | 20240116 | 181600 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 39 | 20240116 | 181500 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 40 | 20240116 | 181400 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 41 | 20240116 | 181300 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 42 | 20240116 | 181200 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 43 | 20240116 | 181100 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 44 | 20240116 | 181000 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 45 | 20240116 | 180900 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 46 | 20240116 | 180800 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 47 | 20240116 | 180700 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 48 | 20240116 | 180600 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 49 | 20240116 | 180500 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 50 | 20240116 | 180400 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 51 | 20240116 | 180300 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 52 | 20240116 | 180200 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 53 | 20240116 | 180100 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 54 | 20240116 | 180000 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 55 | 20240116 | 175900 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 56 | 20240116 | 175800 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 57 | 20240116 | 175700 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 58 | 20240116 | 175600 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 59 | 20240116 | 175500 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 60 | 20240116 | 175400 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 61 | 20240116 | 175300 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 62 | 20240116 | 175200 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 16703 |
| 63 | 20240116 | 175100 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 64 | 20240116 | 175000 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 65 | 20240116 | 174900 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 66 | 20240116 | 174800 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 67 | 20240116 | 174700 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 68 | 20240116 | 174600 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 69 | 20240116 | 174500 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 70 | 20240116 | 174400 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 71 | 20240116 | 174300 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 72 | 20240116 | 174200 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 73 | 20240116 | 174100 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 74 | 20240116 | 174000 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 75 | 20240116 | 173900 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 76 | 20240116 | 173800 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 77 | 20240116 | 173700 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 78 | 20240116 | 173600 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 79 | 20240116 | 173500 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 80 | 20240116 | 173400 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 81 | 20240116 | 173300 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 82 | 20240116 | 173200 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 83 | 20240116 | 173100 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 84 | 20240116 | 173000 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 85 | 20240116 | 172900 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 86 | 20240116 | 172800 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 87 | 20240116 | 172700 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 88 | 20240116 | 172600 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 89 | 20240116 | 172500 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 90 | 20240116 | 172400 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 91 | 20240116 | 172300 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 92 | 20240116 | 172200 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 16703 |
| 93 | 20240116 | 172100 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 94 | 20240116 | 172000 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 95 | 20240116 | 171900 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 96 | 20240116 | 171800 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 97 | 20240116 | 171700 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 98 | 20240116 | 171600 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 99 | 20240116 | 171500 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 100 | 20240116 | 171400 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 101 | 20240116 | 171300 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 102 | 20240116 | 171200 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 103 | 20240116 | 171100 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 104 | 20240116 | 171000 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 105 | 20240116 | 170900 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 106 | 20240116 | 170800 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 107 | 20240116 | 170700 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 108 | 20240116 | 170600 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 109 | 20240116 | 170500 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 110 | 20240116 | 170400 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 111 | 20240116 | 170300 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 112 | 20240116 | 170200 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 113 | 20240116 | 170100 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 114 | 20240116 | 170000 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 115 | 20240116 | 165900 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 116 | 20240116 | 165800 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 117 | 20240116 | 165700 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 118 | 20240116 | 165600 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 119 | 20240116 | 165500 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 120 | 20240116 | 165400 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 121 | 20240116 | 165300 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 122 | 20240116 | 165200 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 16703 |
| 123 | 20240116 | 165100 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 124 | 20240116 | 165000 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 125 | 20240116 | 164900 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 126 | 20240116 | 164800 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 127 | 20240116 | 164700 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 128 | 20240116 | 164600 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 129 | 20240116 | 164500 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 130 | 20240116 | 164400 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 131 | 20240116 | 164300 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 132 | 20240116 | 164200 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 133 | 20240116 | 164100 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 134 | 20240116 | 164000 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 135 | 20240116 | 163900 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 136 | 20240116 | 163800 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 137 | 20240116 | 163700 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 138 | 20240116 | 163600 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 139 | 20240116 | 163500 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 140 | 20240116 | 163400 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 141 | 20240116 | 163300 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 142 | 20240116 | 163200 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 143 | 20240116 | 163100 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 144 | 20240116 | 163000 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 145 | 20240116 | 162900 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 146 | 20240116 | 162800 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 147 | 20240116 | 162700 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 148 | 20240116 | 162600 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 149 | 20240116 | 162500 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 150 | 20240116 | 162400 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 151 | 20240116 | 162300 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 152 | 20240116 | 162200 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 16703 |
| 153 | 20240116 | 162100 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 154 | 20240116 | 162000 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 155 | 20240116 | 161900 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 156 | 20240116 | 161800 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 157 | 20240116 | 161700 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 158 | 20240116 | 161600 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 159 | 20240116 | 161500 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 160 | 20240116 | 161400 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 161 | 20240116 | 161300 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 162 | 20240116 | 161200 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 163 | 20240116 | 161100 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 164 | 20240116 | 161000 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 165 | 20240116 | 160900 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 166 | 20240116 | 160800 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 167 | 20240116 | 160700 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 168 | 20240116 | 160600 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 169 | 20240116 | 160500 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 170 | 20240116 | 160400 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 171 | 20240116 | 160300 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 172 | 20240116 | 160200 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 173 | 20240116 | 160100 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 174 | 20240116 | 160000 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 175 | 20240116 | 155900 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 176 | 20240116 | 155800 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 177 | 20240116 | 155700 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 178 | 20240116 | 155600 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 179 | 20240116 | 155500 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 180 | 20240116 | 155400 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 181 | 20240116 | 155300 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 182 | 20240116 | 155200 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 16703 |
| 183 | 20240116 | 155100 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 184 | 20240116 | 155000 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 185 | 20240116 | 154900 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 186 | 20240116 | 154800 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 187 | 20240116 | 154700 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 188 | 20240116 | 154600 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 189 | 20240116 | 154500 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 190 | 20240116 | 154400 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 191 | 20240116 | 154300 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 192 | 20240116 | 154200 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 193 | 20240116 | 154100 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 194 | 20240116 | 154000 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 195 | 20240116 | 153900 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 196 | 20240116 | 153800 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 197 | 20240116 | 153700 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 198 | 20240116 | 153600 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 199 | 20240116 | 153500 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 200 | 20240116 | 153400 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 201 | 20240116 | 153300 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 202 | 20240116 | 153200 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 203 | 20240116 | 153100 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 0 |
| 204 | 20240116 | 153000 | 2199909709 | 1255 | 1255 | 1255 | 1255 | 16703 |
| 205 | 20240116 | 152900 | 2178947444 | 1254 | 1254 | 1254 | 1254 | 0 |
| 206 | 20240116 | 152800 | 2178947444 | 1254 | 1254 | 1254 | 1254 | 0 |
| 207 | 20240116 | 152700 | 2178947444 | 1254 | 1254 | 1254 | 1254 | 0 |
| 208 | 20240116 | 152600 | 2178947444 | 1254 | 1254 | 1254 | 1254 | 0 |
| 209 | 20240116 | 152500 | 2178947444 | 1254 | 1254 | 1254 | 1254 | 0 |
| 210 | 20240116 | 152400 | 2178947444 | 1254 | 1254 | 1254 | 1254 | 0 |
| 211 | 20240116 | 152300 | 2178947444 | 1254 | 1254 | 1254 | 1254 | 0 |
| 212 | 20240116 | 152200 | 2178947444 | 1254 | 1254 | 1254 | 1254 | 0 |
| 213 | 20240116 | 152100 | 2178947444 | 1254 | 1254 | 1254 | 1254 | 0 |
| 214 | 20240116 | 152000 | 2178947444 | 1254 | 1254 | 1254 | 1254 | 0 |
| 215 | 20240116 | 151900 | 2178947444 | 1254 | 1253 | 1254 | 1250 | 6513 |
| 216 | 20240116 | 151800 | 2170796082 | 1253 | 1251 | 1253 | 1250 | 4002 |
| 217 | 20240116 | 151700 | 2165790449 | 1252 | 1252 | 1253 | 1252 | 2071 |
| 218 | 20240116 | 151600 | 2163197556 | 1253 | 1253 | 1253 | 1250 | 5101 |
| 219 | 20240116 | 151500 | 2156820103 | 1253 | 1252 | 1253 | 1252 | 300 |
| 220 | 20240116 | 151400 | 2156444485 | 1252 | 1251 | 1252 | 1250 | 12441 |
| 221 | 20240116 | 151300 | 2140892725 | 1251 | 1252 | 1254 | 1251 | 7000 |
| 222 | 20240116 | 151200 | 2132133574 | 1253 | 1252 | 1253 | 1252 | 682 |
| 223 | 20240116 | 151100 | 2131279230 | 1252 | 1251 | 1254 | 1250 | 10425 |
| 224 | 20240116 | 151000 | 2118245586 | 1254 | 1250 | 1254 | 1250 | 5053 |
| 225 | 20240116 | 150900 | 2111921096 | 1250 | 1250 | 1251 | 1250 | 899 |
| 226 | 20240116 | 150800 | 2110797046 | 1251 | 1252 | 1252 | 1250 | 3563 |
| 227 | 20240116 | 150700 | 2106343230 | 1252 | 1252 | 1252 | 1250 | 9827 |
| 228 | 20240116 | 150600 | 2094059180 | 1252 | 1250 | 1252 | 1250 | 2015 |
| 229 | 20240116 | 150500 | 2091539391 | 1250 | 1248 | 1250 | 1247 | 4877 |
| 230 | 20240116 | 150400 | 2085454651 | 1248 | 1252 | 1252 | 1248 | 48169 |
| 231 | 20240116 | 150300 | 2025246175 | 1252 | 1252 | 1253 | 1250 | 27816 |
| 232 | 20240116 | 150200 | 1990457594 | 1252 | 1252 | 1252 | 1252 | 345 |
| 233 | 20240116 | 150100 | 1990025654 | 1252 | 1252 | 1253 | 1252 | 1202 |
| 234 | 20240116 | 150000 | 1988520741 | 1252 | 1251 | 1253 | 1251 | 826 |
| 235 | 20240116 | 145900 | 1987486591 | 1254 | 1252 | 1254 | 1252 | 1030 |
| 236 | 20240116 | 145800 | 1986195835 | 1252 | 1252 | 1252 | 1252 | 100 |
| 237 | 20240116 | 145700 | 1986070635 | 1251 | 1254 | 1254 | 1251 | 54 |
| 238 | 20240116 | 145600 | 1986003051 | 1251 | 1253 | 1254 | 1251 | 2778 |
| 239 | 20240116 | 145500 | 1982525325 | 1254 | 1253 | 1254 | 1252 | 1073 |
| 240 | 20240116 | 145400 | 1981181919 | 1254 | 1252 | 1254 | 1252 | 1921 |
| 241 | 20240116 | 145300 | 1978776825 | 1253 | 1254 | 1254 | 1253 | 318 |
| 242 | 20240116 | 145200 | 1978378070 | 1253 | 1252 | 1253 | 1252 | 875 |
| 243 | 20240116 | 145100 | 1977282122 | 1252 | 1252 | 1252 | 1251 | 36 |
| 244 | 20240116 | 145000 | 1977237052 | 1252 | 1253 | 1254 | 1252 | 2677 |
| 245 | 20240116 | 144900 | 1973885327 | 1253 | 1254 | 1254 | 1253 | 152 |
| 246 | 20240116 | 144800 | 1973694769 | 1252 | 1252 | 1252 | 1252 | 1131 |
| 247 | 20240116 | 144700 | 1972278757 | 1251 | 1251 | 1251 | 1251 | 100 |
| 248 | 20240116 | 144600 | 1972153657 | 1251 | 1251 | 1251 | 1251 | 380 |
| 249 | 20240116 | 144500 | 1971678277 | 1251 | 1252 | 1252 | 1251 | 2461 |
| 250 | 20240116 | 144400 | 1968599035 | 1252 | 1251 | 1252 | 1251 | 102 |
| 251 | 20240116 | 144300 | 1968471333 | 1252 | 1252 | 1252 | 1252 | 153 |
| 252 | 20240116 | 144200 | 1968279777 | 1252 | 1251 | 1252 | 1251 | 659 |
| 253 | 20240116 | 144100 | 1967455268 | 1251 | 1251 | 1251 | 1251 | 164 |
| 254 | 20240116 | 144000 | 1967250104 | 1251 | 1251 | 1252 | 1250 | 8227 |
| 255 | 20240116 | 143900 | 1956964170 | 1256 | 1256 | 1256 | 1256 | 0 |
| 256 | 20240116 | 143800 | 1956964170 | 1256 | 1256 | 1256 | 1256 | 0 |
| 257 | 20240116 | 143700 | 1956964170 | 1256 | 1255 | 1256 | 1250 | 90500 |
| 258 | 20240116 | 143600 | 1843751664 | 1256 | 1257 | 1257 | 1256 | 68 |
| 259 | 20240116 | 143500 | 1843666191 | 1257 | 1257 | 1257 | 1257 | 0 |
| 260 | 20240116 | 143400 | 1843666191 | 1257 | 1257 | 1257 | 1257 | 12 |
| 261 | 20240116 | 143300 | 1843651107 | 1253 | 1256 | 1256 | 1253 | 6000 |
| 262 | 20240116 | 143200 | 1836126705 | 1257 | 1254 | 1257 | 1254 | 1331 |
| 263 | 20240116 | 143100 | 1834453881 | 1254 | 1254 | 1254 | 1253 | 4137 |
| 264 | 20240116 | 143000 | 1829268683 | 1253 | 1254 | 1254 | 1253 | 2456 |
| 265 | 20240116 | 142900 | 1826191159 | 1252 | 1258 | 1258 | 1252 | 10434 |
| 266 | 20240116 | 142800 | 1813113640 | 1258 | 1258 | 1258 | 1255 | 2177 |
| 267 | 20240116 | 142700 | 1810381370 | 1258 | 1255 | 1258 | 1255 | 83 |
| 268 | 20240116 | 142600 | 1810277133 | 1254 | 1255 | 1255 | 1254 | 2888 |
| 269 | 20240116 | 142500 | 1806655526 | 1254 | 1258 | 1258 | 1254 | 2355 |
| 270 | 20240116 | 142400 | 1803699124 | 1260 | 1256 | 1263 | 1256 | 103 |
| 271 | 20240116 | 142300 | 1803569342 | 1258 | 1258 | 1258 | 1258 | 946 |
| 272 | 20240116 | 142200 | 1802379274 | 1258 | 1263 | 1263 | 1258 | 80 |
| 273 | 20240116 | 142100 | 1802278239 | 1264 | 1260 | 1264 | 1260 | 1446 |
| 274 | 20240116 | 142000 | 1800454227 | 1260 | 1260 | 1260 | 1260 | 2 |
| 275 | 20240116 | 141900 | 1800451707 | 1258 | 1258 | 1258 | 1258 | 0 |
| 276 | 20240116 | 141800 | 1800451707 | 1258 | 1258 | 1258 | 1258 | 100 |
| 277 | 20240116 | 141700 | 1800325907 | 1255 | 1255 | 1255 | 1254 | 2894 |
| 278 | 20240116 | 141600 | 1796696129 | 1256 | 1255 | 1256 | 1255 | 1669 |
| 279 | 20240116 | 141500 | 1794600934 | 1255 | 1257 | 1257 | 1255 | 6758 |
| 280 | 20240116 | 141400 | 1786118624 | 1256 | 1258 | 1258 | 1256 | 2785 |
| 281 | 20240116 | 141300 | 1782619509 | 1260 | 1257 | 1260 | 1257 | 501 |
| 282 | 20240116 | 141200 | 1781989749 | 1255 | 1258 | 1258 | 1255 | 75403 |
| 283 | 20240116 | 141100 | 1687352537 | 1260 | 1260 | 1260 | 1260 | 217 |
| 284 | 20240116 | 141000 | 1687079117 | 1260 | 1258 | 1260 | 1257 | 491 |
| 285 | 20240116 | 140900 | 1686461847 | 1256 | 1257 | 1257 | 1256 | 4050 |
| 286 | 20240116 | 140800 | 1681375021 | 1256 | 1259 | 1259 | 1256 | 20000 |
| 287 | 20240116 | 140700 | 1656237266 | 1260 | 1260 | 1260 | 1260 | 35 |
| 288 | 20240116 | 140600 | 1656193166 | 1260 | 1260 | 1260 | 1260 | 110 |
| 289 | 20240116 | 140500 | 1656054566 | 1261 | 1261 | 1261 | 1261 | 558 |
| 290 | 20240116 | 140400 | 1655350928 | 1259 | 1260 | 1260 | 1259 | 122 |
| 291 | 20240116 | 140300 | 1655197273 | 1263 | 1263 | 1263 | 1263 | 0 |
| 292 | 20240116 | 140200 | 1655197273 | 1263 | 1263 | 1263 | 1263 | 36 |
| 293 | 20240116 | 140100 | 1655151805 | 1263 | 1263 | 1263 | 1263 | 1587 |
| 294 | 20240116 | 140000 | 1653147424 | 1263 | 1263 | 1263 | 1263 | 0 |
| 295 | 20240116 | 135900 | 1653147424 | 1263 | 1263 | 1263 | 1263 | 137 |
| 296 | 20240116 | 135800 | 1652974393 | 1258 | 1262 | 1262 | 1258 | 2003 |
| 297 | 20240116 | 135700 | 1650453666 | 1259 | 1261 | 1261 | 1259 | 6084 |
| 298 | 20240116 | 135600 | 1642792823 | 1263 | 1263 | 1263 | 1263 | 81 |
| 299 | 20240116 | 135500 | 1642690520 | 1260 | 1264 | 1264 | 1260 | 1200 |
| 300 | 20240116 | 135400 | 1641176620 | 1264 | 1264 | 1264 | 1264 | 3500 |
| 301 | 20240116 | 135300 | 1636752620 | 1264 | 1260 | 1264 | 1260 | 1456 |
| 302 | 20240116 | 135200 | 1634918056 | 1260 | 1260 | 1260 | 1260 | 3790 |
| 303 | 20240116 | 135100 | 1630142656 | 1264 | 1264 | 1264 | 1264 | 11 |
| 304 | 20240116 | 135000 | 1630128752 | 1265 | 1260 | 1265 | 1257 | 7738 |
| 305 | 20240116 | 134900 | 1620387756 | 1260 | 1260 | 1260 | 1260 | 0 |
| 306 | 20240116 | 134800 | 1620387756 | 1260 | 1262 | 1262 | 1260 | 16400 |
| 307 | 20240116 | 134700 | 1599707164 | 1262 | 1265 | 1265 | 1262 | 1552 |
| 308 | 20240116 | 134600 | 1597747476 | 1265 | 1267 | 1267 | 1265 | 2141 |
| 309 | 20240116 | 134500 | 1595037725 | 1264 | 1264 | 1264 | 1264 | 0 |
| 310 | 20240116 | 134400 | 1595037725 | 1264 | 1264 | 1264 | 1264 | 0 |
| 311 | 20240116 | 134300 | 1595037725 | 1264 | 1264 | 1264 | 1264 | 753 |
| 312 | 20240116 | 134200 | 1594085933 | 1263 | 1263 | 1263 | 1263 | 0 |
| 313 | 20240116 | 134100 | 1594085933 | 1263 | 1262 | 1263 | 1262 | 36160 |
| 314 | 20240116 | 134000 | 1548451721 | 1262 | 1261 | 1262 | 1261 | 73 |
| 315 | 20240116 | 133900 | 1548359635 | 1261 | 1262 | 1262 | 1261 | 4920 |
| 316 | 20240116 | 133800 | 1542152769 | 1262 | 1262 | 1262 | 1262 | 524 |
| 317 | 20240116 | 133700 | 1541491481 | 1261 | 1264 | 1264 | 1261 | 10538 |
| 318 | 20240116 | 133600 | 1528188186 | 1265 | 1266 | 1266 | 1264 | 12873 |
| 319 | 20240116 | 133500 | 1511904528 | 1269 | 1269 | 1269 | 1269 | 1 |
| 320 | 20240116 | 133400 | 1511903259 | 1265 | 1265 | 1265 | 1265 | 4231 |
| 321 | 20240116 | 133300 | 1506551044 | 1265 | 1270 | 1270 | 1265 | 20010 |
| 322 | 20240116 | 133200 | 1481208610 | 1270 | 1270 | 1270 | 1270 | 1 |
| 323 | 20240116 | 133100 | 1481207340 | 1268 | 1268 | 1268 | 1268 | 0 |
| 324 | 20240116 | 133000 | 1481207340 | 1268 | 1268 | 1268 | 1268 | 0 |
| 325 | 20240116 | 132900 | 1481207340 | 1268 | 1268 | 1268 | 1268 | 314 |
| 326 | 20240116 | 132800 | 1480809188 | 1268 | 1268 | 1268 | 1268 | 187 |
| 327 | 20240116 | 132700 | 1480572072 | 1267 | 1267 | 1267 | 1267 | 1 |
| 328 | 20240116 | 132600 | 1480570805 | 1267 | 1268 | 1268 | 1267 | 1065 |
| 329 | 20240116 | 132500 | 1479221430 | 1267 | 1267 | 1268 | 1267 | 215 |
| 330 | 20240116 | 132400 | 1478948975 | 1268 | 1268 | 1268 | 1268 | 0 |
| 331 | 20240116 | 132300 | 1478948975 | 1268 | 1268 | 1268 | 1268 | 1 |
| 332 | 20240116 | 132200 | 1478947707 | 1268 | 1268 | 1268 | 1267 | 483 |
| 333 | 20240116 | 132100 | 1478335705 | 1268 | 1269 | 1269 | 1268 | 1741 |
| 334 | 20240116 | 132000 | 1476128067 | 1269 | 1270 | 1270 | 1269 | 839 |
| 335 | 20240116 | 131900 | 1475062576 | 1270 | 1270 | 1270 | 1270 | 2 |
| 336 | 20240116 | 131800 | 1475060036 | 1268 | 1268 | 1268 | 1268 | 292 |
| 337 | 20240116 | 131700 | 1474689780 | 1268 | 1270 | 1270 | 1268 | 130 |
| 338 | 20240116 | 131600 | 1474524920 | 1270 | 1270 | 1271 | 1270 | 3007 |
| 339 | 20240116 | 131500 | 1470706023 | 1270 | 1270 | 1270 | 1270 | 2 |
| 340 | 20240116 | 131400 | 1470703483 | 1268 | 1270 | 1270 | 1268 | 1059 |
| 341 | 20240116 | 131300 | 1469360535 | 1271 | 1271 | 1271 | 1271 | 0 |
| 342 | 20240116 | 131200 | 1469360535 | 1271 | 1270 | 1271 | 1270 | 3854 |
| 343 | 20240116 | 131100 | 1464465189 | 1270 | 1268 | 1270 | 1268 | 35 |
| 344 | 20240116 | 131000 | 1464420743 | 1270 | 1268 | 1270 | 1268 | 1159 |
| 345 | 20240116 | 130900 | 1462951027 | 1270 | 1268 | 1270 | 1268 | 2325 |
| 346 | 20240116 | 130800 | 1460000485 | 1269 | 1268 | 1269 | 1268 | 544 |
| 347 | 20240116 | 130700 | 1459310544 | 1270 | 1270 | 1270 | 1270 | 3 |
| 348 | 20240116 | 130600 | 1459306734 | 1268 | 1267 | 1268 | 1267 | 962 |
| 349 | 20240116 | 130500 | 1458087688 | 1267 | 1268 | 1268 | 1267 | 392 |
| 350 | 20240116 | 130400 | 1457590983 | 1267 | 1268 | 1268 | 1267 | 48 |
| 351 | 20240116 | 130300 | 1457530152 | 1268 | 1268 | 1268 | 1268 | 1 |
| 352 | 20240116 | 130200 | 1457528884 | 1268 | 1268 | 1268 | 1268 | 909 |
| 353 | 20240116 | 130100 | 1456376272 | 1270 | 1270 | 1270 | 1270 | 7 |
| 354 | 20240116 | 130000 | 1456367382 | 1270 | 1270 | 1270 | 1270 | 3 |
| 355 | 20240116 | 125900 | 1456363572 | 1270 | 1270 | 1270 | 1270 | 1 |
| 356 | 20240116 | 125800 | 1456362302 | 1270 | 1270 | 1270 | 1270 | 102 |
| 357 | 20240116 | 125700 | 1456232762 | 1270 | 1270 | 1270 | 1270 | 1 |
| 358 | 20240116 | 125600 | 1456231492 | 1270 | 1269 | 1270 | 1269 | 190 |
| 359 | 20240116 | 125500 | 1455990381 | 1269 | 1269 | 1269 | 1269 | 101 |
| 360 | 20240116 | 125400 | 1455862212 | 1268 | 1268 | 1268 | 1268 | 486 |
| 361 | 20240116 | 125300 | 1455245964 | 1268 | 1268 | 1268 | 1268 | 7 |
| 362 | 20240116 | 125200 | 1455237088 | 1267 | 1269 | 1269 | 1267 | 2119 |
| 363 | 20240116 | 125100 | 1452552219 | 1269 | 1269 | 1269 | 1269 | 278 |
| 364 | 20240116 | 125000 | 1452199437 | 1269 | 1269 | 1269 | 1269 | 0 |
| 365 | 20240116 | 124900 | 1452199437 | 1269 | 1268 | 1269 | 1267 | 1076 |
| 366 | 20240116 | 124800 | 1450835834 | 1270 | 1270 | 1270 | 1270 | 0 |
| 367 | 20240116 | 124700 | 1450835834 | 1270 | 1270 | 1270 | 1270 | 51 |
| 368 | 20240116 | 124600 | 1450771064 | 1270 | 1270 | 1270 | 1270 | 0 |
| 369 | 20240116 | 124500 | 1450771064 | 1270 | 1271 | 1271 | 1270 | 101 |
| 370 | 20240116 | 124400 | 1450642694 | 1271 | 1271 | 1271 | 1271 | 20 |
| 371 | 20240116 | 124300 | 1450617274 | 1271 | 1271 | 1271 | 1271 | 222 |
| 372 | 20240116 | 124200 | 1450335112 | 1268 | 1268 | 1268 | 1268 | 0 |
| 373 | 20240116 | 124100 | 1450335112 | 1268 | 1268 | 1268 | 1268 | 977 |
| 374 | 20240116 | 124000 | 1449096276 | 1272 | 1272 | 1272 | 1272 | 0 |
| 375 | 20240116 | 123900 | 1449096276 | 1272 | 1268 | 1272 | 1268 | 243 |
| 376 | 20240116 | 123800 | 1448788112 | 1268 | 1268 | 1268 | 1268 | 7 |
| 377 | 20240116 | 123700 | 1448779236 | 1268 | 1270 | 1270 | 1268 | 5202 |
| 378 | 20240116 | 123600 | 1442173100 | 1271 | 1271 | 1271 | 1271 | 0 |
| 379 | 20240116 | 123500 | 1442173100 | 1271 | 1271 | 1271 | 1271 | 0 |
| 380 | 20240116 | 123400 | 1442173100 | 1271 | 1271 | 1271 | 1271 | 0 |
| 381 | 20240116 | 123300 | 1442173100 | 1271 | 1271 | 1271 | 1271 | 1024 |
| 382 | 20240116 | 123200 | 1440871596 | 1268 | 1271 | 1271 | 1268 | 1341 |
| 383 | 20240116 | 123100 | 1439170974 | 1271 | 1271 | 1271 | 1271 | 1275 |
| 384 | 20240116 | 123000 | 1437550449 | 1270 | 1267 | 1270 | 1267 | 1095 |
| 385 | 20240116 | 122900 | 1436160231 | 1270 | 1270 | 1270 | 1270 | 0 |
| 386 | 20240116 | 122800 | 1436160231 | 1270 | 1270 | 1270 | 1270 | 0 |
| 387 | 20240116 | 122700 | 1436160231 | 1270 | 1270 | 1270 | 1270 | 5 |
| 388 | 20240116 | 122600 | 1436153881 | 1270 | 1270 | 1270 | 1270 | 228 |
| 389 | 20240116 | 122500 | 1435864321 | 1270 | 1268 | 1270 | 1268 | 742 |
| 390 | 20240116 | 122400 | 1434922837 | 1268 | 1268 | 1268 | 1268 | 288 |
| 391 | 20240116 | 122300 | 1434557653 | 1267 | 1267 | 1267 | 1267 | 150 |
| 392 | 20240116 | 122200 | 1434367603 | 1264 | 1267 | 1267 | 1263 | 10536 |
| 393 | 20240116 | 122100 | 1421051740 | 1266 | 1266 | 1266 | 1266 | 284 |
| 394 | 20240116 | 122000 | 1420692196 | 1265 | 1265 | 1265 | 1265 | 282 |
| 395 | 20240116 | 121900 | 1420335466 | 1265 | 1265 | 1265 | 1265 | 379 |
| 396 | 20240116 | 121800 | 1419856031 | 1265 | 1265 | 1265 | 1265 | 30 |
| 397 | 20240116 | 121700 | 1419818081 | 1265 | 1265 | 1265 | 1265 | 1665 |
| 398 | 20240116 | 121600 | 1417711856 | 1265 | 1265 | 1265 | 1265 | 1576 |
| 399 | 20240116 | 121500 | 1415718216 | 1265 | 1265 | 1265 | 1265 | 1000 |
| 400 | 20240116 | 121400 | 1414453216 | 1265 | 1266 | 1266 | 1265 | 3916 |
| 401 | 20240116 | 121300 | 1409498651 | 1267 | 1268 | 1268 | 1267 | 511 |
| 402 | 20240116 | 121200 | 1408851212 | 1267 | 1267 | 1267 | 1267 | 144 |
| 403 | 20240116 | 121100 | 1408668764 | 1267 | 1267 | 1267 | 1267 | 208 |
| 404 | 20240116 | 121000 | 1408405228 | 1267 | 1267 | 1267 | 1266 | 203 |
| 405 | 20240116 | 120900 | 1408148127 | 1266 | 1266 | 1266 | 1266 | 0 |
| 406 | 20240116 | 120800 | 1408148127 | 1266 | 1266 | 1266 | 1266 | 0 |
| 407 | 20240116 | 120700 | 1408148127 | 1266 | 1267 | 1267 | 1266 | 11 |
| 408 | 20240116 | 120600 | 1408134200 | 1266 | 1266 | 1266 | 1266 | 93 |
| 409 | 20240116 | 120500 | 1408016462 | 1266 | 1267 | 1267 | 1266 | 10516 |
| 410 | 20240116 | 120400 | 1394694537 | 1269 | 1269 | 1269 | 1269 | 1 |
| 411 | 20240116 | 120300 | 1394693268 | 1267 | 1267 | 1267 | 1267 | 54 |
| 412 | 20240116 | 120200 | 1394624850 | 1267 | 1268 | 1268 | 1267 | 586 |
| 413 | 20240116 | 120100 | 1393882002 | 1267 | 1267 | 1267 | 1267 | 5 |
| 414 | 20240116 | 120000 | 1393875667 | 1269 | 1269 | 1269 | 1269 | 14 |
| 415 | 20240116 | 115900 | 1393857901 | 1269 | 1269 | 1269 | 1269 | 3 |
| 416 | 20240116 | 115800 | 1393854094 | 1269 | 1269 | 1269 | 1269 | 0 |
| 417 | 20240116 | 115700 | 1393854094 | 1269 | 1269 | 1269 | 1269 | 923 |
| 418 | 20240116 | 115600 | 1392682807 | 1269 | 1268 | 1269 | 1268 | 1721 |
| 419 | 20240116 | 115500 | 1390498859 | 1269 | 1269 | 1269 | 1269 | 0 |
| 420 | 20240116 | 115400 | 1390498859 | 1269 | 1268 | 1269 | 1268 | 1497 |
| 421 | 20240116 | 115300 | 1388599857 | 1268 | 1268 | 1268 | 1268 | 151 |
| 422 | 20240116 | 115200 | 1388408389 | 1267 | 1267 | 1267 | 1267 | 1097 |
| 423 | 20240116 | 115100 | 1387018490 | 1267 | 1267 | 1267 | 1267 | 191 |
| 424 | 20240116 | 115000 | 1386776493 | 1267 | 1267 | 1267 | 1267 | 868 |
| 425 | 20240116 | 114900 | 1385676737 | 1265 | 1265 | 1265 | 1265 | 811 |
| 426 | 20240116 | 114800 | 1384650822 | 1265 | 1270 | 1270 | 1265 | 11224 |
| 427 | 20240116 | 114700 | 1370434401 | 1269 | 1269 | 1269 | 1269 | 60 |
| 428 | 20240116 | 114600 | 1370358261 | 1269 | 1270 | 1270 | 1268 | 8638 |
| 429 | 20240116 | 114500 | 1359396668 | 1270 | 1271 | 1271 | 1270 | 5325 |
| 430 | 20240116 | 114400 | 1352633129 | 1275 | 1275 | 1275 | 1275 | 14 |
| 431 | 20240116 | 114300 | 1352615279 | 1271 | 1271 | 1271 | 1271 | 831 |
| 432 | 20240116 | 114200 | 1351559078 | 1271 | 1271 | 1271 | 1271 | 0 |
| 433 | 20240116 | 114100 | 1351559078 | 1271 | 1271 | 1271 | 1271 | 0 |
| 434 | 20240116 | 114000 | 1351559078 | 1271 | 1271 | 1271 | 1271 | 886 |
| 435 | 20240116 | 113900 | 1350432972 | 1275 | 1275 | 1275 | 1275 | 51 |
| 436 | 20240116 | 113800 | 1350367947 | 1275 | 1275 | 1275 | 1275 | 86 |
| 437 | 20240116 | 113700 | 1350258297 | 1275 | 1275 | 1275 | 1275 | 1 |
| 438 | 20240116 | 113600 | 1350257022 | 1270 | 1270 | 1270 | 1270 | 0 |
| 439 | 20240116 | 113500 | 1350257022 | 1270 | 1272 | 1272 | 1270 | 1113 |
| 440 | 20240116 | 113400 | 1348842439 | 1272 | 1272 | 1272 | 1272 | 474 |
| 441 | 20240116 | 113300 | 1348239511 | 1273 | 1273 | 1273 | 1273 | 24 |
| 442 | 20240116 | 113200 | 1348208959 | 1273 | 1274 | 1274 | 1273 | 3587 |
| 443 | 20240116 | 113100 | 1343641696 | 1275 | 1276 | 1276 | 1275 | 4660 |
| 444 | 20240116 | 113000 | 1337696230 | 1278 | 1277 | 1278 | 1277 | 1067 |
| 445 | 20240116 | 112900 | 1336332609 | 1278 | 1276 | 1278 | 1275 | 314 |
| 446 | 20240116 | 112800 | 1335931677 | 1275 | 1275 | 1275 | 1275 | 569 |
| 447 | 20240116 | 112700 | 1335206202 | 1275 | 1275 | 1275 | 1275 | 0 |
| 448 | 20240116 | 112600 | 1335206202 | 1275 | 1275 | 1275 | 1275 | 14 |
| 449 | 20240116 | 112500 | 1335188352 | 1275 | 1275 | 1275 | 1275 | 22 |
| 450 | 20240116 | 112400 | 1335160302 | 1275 | 1275 | 1275 | 1274 | 29 |
| 451 | 20240116 | 112300 | 1335123328 | 1275 | 1275 | 1275 | 1275 | 5000 |
| 452 | 20240116 | 112200 | 1328748328 | 1277 | 1278 | 1278 | 1277 | 1055 |
| 453 | 20240116 | 112100 | 1327400854 | 1278 | 1278 | 1278 | 1278 | 3655 |
| 454 | 20240116 | 112000 | 1322729764 | 1278 | 1279 | 1279 | 1278 | 367 |
| 455 | 20240116 | 111900 | 1322260698 | 1278 | 1278 | 1278 | 1278 | 552 |
| 456 | 20240116 | 111800 | 1321555242 | 1278 | 1277 | 1278 | 1277 | 1213 |
| 457 | 20240116 | 111700 | 1320005231 | 1277 | 1277 | 1278 | 1277 | 906 |
| 458 | 20240116 | 111600 | 1318848262 | 1277 | 1276 | 1278 | 1276 | 902 |
| 459 | 20240116 | 111500 | 1317697238 | 1278 | 1276 | 1279 | 1276 | 3548 |
| 460 | 20240116 | 111400 | 1313163027 | 1277 | 1274 | 1277 | 1274 | 10120 |
| 461 | 20240116 | 111300 | 1300252710 | 1273 | 1273 | 1273 | 1273 | 3611 |
| 462 | 20240116 | 111200 | 1295655907 | 1273 | 1272 | 1273 | 1272 | 3072 |
| 463 | 20240116 | 111100 | 1291747323 | 1271 | 1270 | 1271 | 1270 | 2925 |
| 464 | 20240116 | 111000 | 1288031604 | 1270 | 1269 | 1270 | 1269 | 56 |
| 465 | 20240116 | 110900 | 1287960534 | 1270 | 1270 | 1270 | 1270 | 5 |
| 466 | 20240116 | 110800 | 1287954184 | 1270 | 1270 | 1270 | 1270 | 0 |
| 467 | 20240116 | 110700 | 1287954184 | 1270 | 1270 | 1270 | 1270 | 0 |
| 468 | 20240116 | 110600 | 1287954184 | 1270 | 1271 | 1271 | 1270 | 660 |
| 469 | 20240116 | 110500 | 1287115982 | 1270 | 1270 | 1270 | 1269 | 346 |
| 470 | 20240116 | 110400 | 1286676566 | 1270 | 1270 | 1270 | 1270 | 0 |
| 471 | 20240116 | 110300 | 1286676566 | 1270 | 1270 | 1270 | 1270 | 1 |
| 472 | 20240116 | 110200 | 1286675296 | 1270 | 1270 | 1270 | 1270 | 347 |
| 473 | 20240116 | 110100 | 1286234606 | 1270 | 1270 | 1270 | 1270 | 162 |
| 474 | 20240116 | 110000 | 1286028866 | 1271 | 1270 | 1271 | 1270 | 100 |
| 475 | 20240116 | 105900 | 1285901845 | 1271 | 1271 | 1271 | 1271 | 2 |
| 476 | 20240116 | 105800 | 1285899303 | 1271 | 1266 | 1271 | 1266 | 4785 |
| 477 | 20240116 | 105700 | 1279820754 | 1265 | 1267 | 1267 | 1265 | 2781 |
| 478 | 20240116 | 105600 | 1276299976 | 1267 | 1267 | 1267 | 1267 | 200 |
| 479 | 20240116 | 105500 | 1276046576 | 1267 | 1269 | 1269 | 1267 | 9164 |
| 480 | 20240116 | 105400 | 1264435354 | 1269 | 1269 | 1269 | 1269 | 15 |
| 481 | 20240116 | 105300 | 1264416319 | 1269 | 1268 | 1269 | 1268 | 774 |
| 482 | 20240116 | 105200 | 1263434313 | 1268 | 1266 | 1268 | 1266 | 2978 |
| 483 | 20240116 | 105100 | 1259661601 | 1266 | 1268 | 1268 | 1266 | 34773 |
| 484 | 20240116 | 105000 | 1215634027 | 1268 | 1269 | 1270 | 1268 | 3168 |
| 485 | 20240116 | 104900 | 1211611483 | 1269 | 1269 | 1269 | 1269 | 1 |
| 486 | 20240116 | 104800 | 1211610214 | 1267 | 1268 | 1268 | 1267 | 250 |
| 487 | 20240116 | 104700 | 1211293242 | 1268 | 1267 | 1268 | 1267 | 1010 |
| 488 | 20240116 | 104600 | 1210012572 | 1268 | 1268 | 1268 | 1268 | 6 |
| 489 | 20240116 | 104500 | 1210004964 | 1268 | 1269 | 1269 | 1268 | 6 |
| 490 | 20240116 | 104400 | 1209997355 | 1268 | 1268 | 1268 | 1268 | 1485 |
| 491 | 20240116 | 104300 | 1208114375 | 1268 | 1267 | 1268 | 1264 | 1159 |
| 492 | 20240116 | 104200 | 1206647091 | 1263 | 1267 | 1267 | 1263 | 2070 |
| 493 | 20240116 | 104100 | 1204031911 | 1264 | 1264 | 1264 | 1264 | 0 |
| 494 | 20240116 | 104000 | 1204031911 | 1264 | 1267 | 1267 | 1264 | 152 |
| 495 | 20240116 | 103900 | 1203839336 | 1267 | 1263 | 1267 | 1263 | 139 |
| 496 | 20240116 | 103800 | 1203663267 | 1263 | 1263 | 1263 | 1263 | 1206 |
| 497 | 20240116 | 103700 | 1202140089 | 1267 | 1267 | 1267 | 1267 | 101 |
| 498 | 20240116 | 103600 | 1202012122 | 1263 | 1267 | 1267 | 1263 | 6 |
| 499 | 20240116 | 103500 | 1202004540 | 1263 | 1263 | 1263 | 1263 | 549 |
| 500 | 20240116 | 103400 | 1201311153 | 1263 | 1264 | 1264 | 1263 | 12 |
| 501 | 20240116 | 103300 | 1201295996 | 1264 | 1267 | 1267 | 1264 | 3821 |
| 502 | 20240116 | 103200 | 1196464920 | 1267 | 1267 | 1267 | 1267 | 0 |
| 503 | 20240116 | 103100 | 1196464920 | 1267 | 1267 | 1267 | 1267 | 120 |
| 504 | 20240116 | 103000 | 1196312880 | 1267 | 1265 | 1267 | 1265 | 201 |
| 505 | 20240116 | 102900 | 1196058295 | 1262 | 1262 | 1262 | 1262 | 0 |
| 506 | 20240116 | 102800 | 1196058295 | 1262 | 1263 | 1265 | 1261 | 1968 |
| 507 | 20240116 | 102700 | 1193575619 | 1265 | 1265 | 1265 | 1260 | 6759 |
| 508 | 20240116 | 102600 | 1185055425 | 1265 | 1266 | 1267 | 1265 | 1540 |
| 509 | 20240116 | 102500 | 1183104750 | 1260 | 1267 | 1267 | 1260 | 328 |
| 510 | 20240116 | 102400 | 1182690901 | 1267 | 1267 | 1267 | 1267 | 5 |
| 511 | 20240116 | 102300 | 1182684566 | 1260 | 1265 | 1265 | 1260 | 10800 |
| 512 | 20240116 | 102200 | 1169070394 | 1262 | 1262 | 1262 | 1262 | 0 |
| 513 | 20240116 | 102100 | 1169070394 | 1262 | 1268 | 1268 | 1262 | 14 |
| 514 | 20240116 | 102000 | 1169052696 | 1265 | 1266 | 1266 | 1265 | 1352 |
| 515 | 20240116 | 101900 | 1167342116 | 1266 | 1265 | 1269 | 1265 | 11498 |
| 516 | 20240116 | 101800 | 1152784006 | 1261 | 1263 | 1263 | 1261 | 353 |
| 517 | 20240116 | 101700 | 1152338444 | 1263 | 1264 | 1264 | 1263 | 545 |
| 518 | 20240116 | 101600 | 1151649587 | 1264 | 1265 | 1265 | 1262 | 748 |
| 519 | 20240116 | 101500 | 1150704808 | 1265 | 1265 | 1265 | 1265 | 5 |
| 520 | 20240116 | 101400 | 1150698483 | 1261 | 1265 | 1265 | 1261 | 5496 |
| 521 | 20240116 | 101300 | 1143759517 | 1266 | 1263 | 1267 | 1263 | 5978 |
| 522 | 20240116 | 101200 | 1136206410 | 1262 | 1261 | 1262 | 1260 | 6619 |
| 523 | 20240116 | 101100 | 1127858566 | 1261 | 1260 | 1261 | 1260 | 3690 |
| 524 | 20240116 | 101000 | 1123207428 | 1260 | 1260 | 1260 | 1260 | 588 |
| 525 | 20240116 | 100900 | 1122466548 | 1261 | 1260 | 1261 | 1260 | 1200 |
| 526 | 20240116 | 100800 | 1120953888 | 1261 | 1256 | 1261 | 1256 | 4344 |
| 527 | 20240116 | 100700 | 1115496536 | 1256 | 1258 | 1261 | 1255 | 19793 |
| 528 | 20240116 | 100600 | 1090626481 | 1258 | 1261 | 1262 | 1258 | 5899 |
| 529 | 20240116 | 100500 | 1083198697 | 1261 | 1263 | 1263 | 1261 | 1284 |
| 530 | 20240116 | 100400 | 1081579571 | 1261 | 1263 | 1263 | 1261 | 6100 |
| 531 | 20240116 | 100300 | 1073882194 | 1266 | 1267 | 1267 | 1263 | 11508 |
| 532 | 20240116 | 100200 | 1059336906 | 1267 | 1264 | 1267 | 1264 | 2 |
| 533 | 20240116 | 100100 | 1059334375 | 1263 | 1264 | 1267 | 1263 | 1530 |
| 534 | 20240116 | 100000 | 1057400809 | 1265 | 1265 | 1265 | 1265 | 100 |
| 535 | 20240116 | 095900 | 1057274309 | 1264 | 1265 | 1268 | 1264 | 2419 |
| 536 | 20240116 | 095800 | 1054213156 | 1265 | 1265 | 1266 | 1265 | 2018 |
| 537 | 20240116 | 095700 | 1051660350 | 1265 | 1267 | 1269 | 1264 | 27939 |
| 538 | 20240116 | 095600 | 1016260247 | 1267 | 1260 | 1267 | 1260 | 28423 |
| 539 | 20240116 | 095500 | 980375080 | 1260 | 1261 | 1261 | 1260 | 9405 |
| 540 | 20240116 | 095400 | 968519476 | 1262 | 1262 | 1262 | 1262 | 150 |
| 541 | 20240116 | 095300 | 968330176 | 1263 | 1260 | 1263 | 1258 | 3195 |
| 542 | 20240116 | 095200 | 964306930 | 1260 | 1265 | 1265 | 1260 | 31971 |
| 543 | 20240116 | 095100 | 923954584 | 1265 | 1273 | 1273 | 1265 | 37212 |
| 544 | 20240116 | 095000 | 876835024 | 1274 | 1270 | 1274 | 1268 | 1601 |
| 545 | 20240116 | 094900 | 874803064 | 1268 | 1268 | 1268 | 1268 | 8528 |
| 546 | 20240116 | 094800 | 863989560 | 1269 | 1271 | 1271 | 1269 | 10091 |
| 547 | 20240116 | 094700 | 851176988 | 1271 | 1272 | 1272 | 1271 | 2518 |
| 548 | 20240116 | 094600 | 847974915 | 1272 | 1273 | 1276 | 1272 | 6413 |
| 549 | 20240116 | 094500 | 839811168 | 1271 | 1271 | 1271 | 1271 | 0 |
| 550 | 20240116 | 094400 | 839811168 | 1271 | 1270 | 1277 | 1270 | 3853 |
| 551 | 20240116 | 094300 | 834907776 | 1270 | 1270 | 1270 | 1270 | 284 |
| 552 | 20240116 | 094200 | 834547096 | 1270 | 1270 | 1270 | 1269 | 1698 |
| 553 | 20240116 | 094100 | 832391208 | 1270 | 1270 | 1270 | 1269 | 9492 |
| 554 | 20240116 | 094000 | 820340996 | 1270 | 1278 | 1278 | 1270 | 12829 |
| 555 | 20240116 | 093900 | 804035331 | 1278 | 1274 | 1278 | 1273 | 4030 |
| 556 | 20240116 | 093800 | 798901135 | 1274 | 1272 | 1276 | 1272 | 2008 |
| 557 | 20240116 | 093700 | 796341093 | 1272 | 1272 | 1276 | 1270 | 928 |
| 558 | 20240116 | 093600 | 795160871 | 1270 | 1276 | 1276 | 1270 | 15850 |
| 559 | 20240116 | 093500 | 774998276 | 1276 | 1278 | 1278 | 1276 | 2665 |
| 560 | 20240116 | 093400 | 771593661 | 1280 | 1280 | 1280 | 1277 | 2939 |
| 561 | 20240116 | 093300 | 767832458 | 1284 | 1279 | 1284 | 1276 | 4664 |
| 562 | 20240116 | 093200 | 761860540 | 1279 | 1277 | 1279 | 1276 | 3662 |
| 563 | 20240116 | 093100 | 757180739 | 1276 | 1276 | 1276 | 1276 | 1301 |
| 564 | 20240116 | 093000 | 755520663 | 1277 | 1277 | 1277 | 1277 | 334 |
| 565 | 20240116 | 092900 | 755094145 | 1277 | 1276 | 1277 | 1276 | 5925 |
| 566 | 20240116 | 092800 | 747528420 | 1277 | 1276 | 1277 | 1276 | 2274 |
| 567 | 20240116 | 092700 | 744624921 | 1275 | 1273 | 1276 | 1273 | 259 |
| 568 | 20240116 | 092600 | 744294939 | 1273 | 1276 | 1276 | 1273 | 99 |
| 569 | 20240116 | 092500 | 744168662 | 1272 | 1272 | 1272 | 1272 | 4712 |
| 570 | 20240116 | 092400 | 738174998 | 1272 | 1272 | 1272 | 1272 | 0 |
| 571 | 20240116 | 092300 | 738174998 | 1272 | 1272 | 1272 | 1269 | 13978 |
| 572 | 20240116 | 092200 | 720421539 | 1272 | 1278 | 1278 | 1272 | 131 |
| 573 | 20240116 | 092100 | 720254181 | 1278 | 1269 | 1278 | 1269 | 23062 |
| 574 | 20240116 | 092000 | 690940921 | 1270 | 1269 | 1270 | 1269 | 32706 |
| 575 | 20240116 | 091900 | 649414322 | 1270 | 1271 | 1271 | 1270 | 73611 |
| 576 | 20240116 | 091800 | 555927250 | 1270 | 1271 | 1277 | 1270 | 7224 |
| 577 | 20240116 | 091700 | 546721505 | 1270 | 1273 | 1274 | 1268 | 23571 |
| 578 | 20240116 | 091600 | 516775634 | 1270 | 1275 | 1278 | 1269 | 22363 |
| 579 | 20240116 | 091500 | 488350945 | 1275 | 1275 | 1277 | 1275 | 6595 |
| 580 | 20240116 | 091400 | 479941140 | 1278 | 1275 | 1278 | 1272 | 5953 |
| 581 | 20240116 | 091300 | 472353375 | 1270 | 1269 | 1275 | 1269 | 8283 |
| 582 | 20240116 | 091200 | 461821477 | 1269 | 1275 | 1275 | 1269 | 13370 |
| 583 | 20240116 | 091100 | 444836862 | 1275 | 1275 | 1275 | 1269 | 23946 |
| 584 | 20240116 | 091000 | 414362425 | 1275 | 1281 | 1281 | 1275 | 31135 |
| 585 | 20240116 | 090900 | 374590795 | 1279 | 1289 | 1289 | 1279 | 11737 |
| 586 | 20240116 | 090800 | 359545567 | 1280 | 1285 | 1287 | 1280 | 15980 |
| 587 | 20240116 | 090700 | 339053351 | 1287 | 1289 | 1289 | 1285 | 6690 |
| 588 | 20240116 | 090600 | 330450264 | 1289 | 1290 | 1290 | 1289 | 224 |
| 589 | 20240116 | 090500 | 330161409 | 1290 | 1295 | 1300 | 1285 | 63812 |
| 590 | 20240116 | 090400 | 247951875 | 1295 | 1283 | 1299 | 1283 | 32782 |
| 591 | 20240116 | 090300 | 205718812 | 1280 | 1273 | 1280 | 1273 | 8202 |
| 592 | 20240116 | 090200 | 195238835 | 1273 | 1283 | 1283 | 1271 | 13747 |
| 593 | 20240116 | 090100 | 177734493 | 1283 | 1279 | 1284 | 1265 | 46605 |
| 594 | 20240116 | 090000 | 118458863 | 1279 | 1300 | 1314 | 1279 | 91275 |