31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 193600 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 84058 |
| 3 | 20240111 | 193500 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 4 | 20240111 | 193400 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 5 | 20240111 | 193300 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 6 | 20240111 | 193200 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 7 | 20240111 | 193100 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 8 | 20240111 | 193000 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 9 | 20240111 | 192900 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 10 | 20240111 | 192800 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 11 | 20240111 | 192700 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 12 | 20240111 | 192600 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 13 | 20240111 | 192500 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 14 | 20240111 | 192400 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 15 | 20240111 | 192300 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 16 | 20240111 | 192200 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 17 | 20240111 | 192100 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 18 | 20240111 | 192000 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 19 | 20240111 | 191900 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 20 | 20240111 | 191800 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 21 | 20240111 | 191700 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 22 | 20240111 | 191600 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 23 | 20240111 | 191500 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 24 | 20240111 | 191400 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 25 | 20240111 | 191300 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 26 | 20240111 | 191200 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 27 | 20240111 | 191100 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 28 | 20240111 | 191000 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 29 | 20240111 | 190900 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 30 | 20240111 | 190800 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 31 | 20240111 | 190700 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 32 | 20240111 | 190600 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 84058 |
| 33 | 20240111 | 190500 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 34 | 20240111 | 190400 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 35 | 20240111 | 190300 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 36 | 20240111 | 190200 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 37 | 20240111 | 190100 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 38 | 20240111 | 190000 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 39 | 20240111 | 185900 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 40 | 20240111 | 185800 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 41 | 20240111 | 185700 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 42 | 20240111 | 185600 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 43 | 20240111 | 185500 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 44 | 20240111 | 185400 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 45 | 20240111 | 185300 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 46 | 20240111 | 185200 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 47 | 20240111 | 185100 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 48 | 20240111 | 185000 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 49 | 20240111 | 184900 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 50 | 20240111 | 184800 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 51 | 20240111 | 184700 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 52 | 20240111 | 184600 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 53 | 20240111 | 184500 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 54 | 20240111 | 184400 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 55 | 20240111 | 184300 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 56 | 20240111 | 184200 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 57 | 20240111 | 184100 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 58 | 20240111 | 184000 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 59 | 20240111 | 183900 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 60 | 20240111 | 183800 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 61 | 20240111 | 183700 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 62 | 20240111 | 183600 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 84058 |
| 63 | 20240111 | 183500 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 64 | 20240111 | 183400 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 65 | 20240111 | 183300 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 66 | 20240111 | 183200 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 67 | 20240111 | 183100 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 68 | 20240111 | 183000 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 69 | 20240111 | 182900 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 70 | 20240111 | 182800 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 71 | 20240111 | 182700 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 72 | 20240111 | 182600 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 73 | 20240111 | 182500 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 74 | 20240111 | 182400 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 75 | 20240111 | 182300 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 76 | 20240111 | 182200 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 77 | 20240111 | 182100 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 78 | 20240111 | 182000 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 79 | 20240111 | 181900 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 80 | 20240111 | 181800 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 81 | 20240111 | 181700 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 82 | 20240111 | 181600 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 83 | 20240111 | 181500 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 84 | 20240111 | 181400 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 85 | 20240111 | 181300 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 86 | 20240111 | 181200 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 87 | 20240111 | 181100 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 88 | 20240111 | 181000 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 89 | 20240111 | 180900 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 90 | 20240111 | 180800 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 91 | 20240111 | 180700 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 92 | 20240111 | 180600 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 84058 |
| 93 | 20240111 | 180500 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 94 | 20240111 | 180400 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 95 | 20240111 | 180300 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 96 | 20240111 | 180200 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 97 | 20240111 | 180100 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 98 | 20240111 | 180000 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 99 | 20240111 | 175900 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 100 | 20240111 | 175800 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 101 | 20240111 | 175700 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 102 | 20240111 | 175600 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 103 | 20240111 | 175500 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 104 | 20240111 | 175400 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 105 | 20240111 | 175300 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 106 | 20240111 | 175200 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 107 | 20240111 | 175100 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 108 | 20240111 | 175000 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 109 | 20240111 | 174900 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 110 | 20240111 | 174800 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 111 | 20240111 | 174700 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 112 | 20240111 | 174600 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 113 | 20240111 | 174500 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 114 | 20240111 | 174400 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 115 | 20240111 | 174300 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 116 | 20240111 | 174200 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 117 | 20240111 | 174100 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 118 | 20240111 | 174000 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 119 | 20240111 | 173900 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 120 | 20240111 | 173800 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 121 | 20240111 | 173700 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 122 | 20240111 | 173600 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 84058 |
| 123 | 20240111 | 173500 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 124 | 20240111 | 173400 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 125 | 20240111 | 173300 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 126 | 20240111 | 173200 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 127 | 20240111 | 173100 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 128 | 20240111 | 173000 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 129 | 20240111 | 172900 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 130 | 20240111 | 172800 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 131 | 20240111 | 172700 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 132 | 20240111 | 172600 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 133 | 20240111 | 172500 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 134 | 20240111 | 172400 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 135 | 20240111 | 172300 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 136 | 20240111 | 172200 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 137 | 20240111 | 172100 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 138 | 20240111 | 172000 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 139 | 20240111 | 171900 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 140 | 20240111 | 171800 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 141 | 20240111 | 171700 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 142 | 20240111 | 171600 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 143 | 20240111 | 171500 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 144 | 20240111 | 171400 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 145 | 20240111 | 171300 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 146 | 20240111 | 171200 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 147 | 20240111 | 171100 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 148 | 20240111 | 171000 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 149 | 20240111 | 170900 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 150 | 20240111 | 170800 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 151 | 20240111 | 170700 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 152 | 20240111 | 170600 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 84058 |
| 153 | 20240111 | 170500 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 154 | 20240111 | 170400 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 155 | 20240111 | 170300 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 156 | 20240111 | 170200 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 157 | 20240111 | 170100 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 158 | 20240111 | 170000 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 159 | 20240111 | 165900 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 160 | 20240111 | 165800 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 161 | 20240111 | 165700 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 162 | 20240111 | 165600 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 163 | 20240111 | 165500 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 164 | 20240111 | 165400 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 165 | 20240111 | 165300 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 166 | 20240111 | 165200 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 167 | 20240111 | 165100 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 168 | 20240111 | 165000 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 169 | 20240111 | 164900 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 170 | 20240111 | 164800 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 171 | 20240111 | 164700 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 172 | 20240111 | 164600 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 173 | 20240111 | 164500 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 174 | 20240111 | 164400 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 175 | 20240111 | 164300 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 176 | 20240111 | 164200 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 177 | 20240111 | 164100 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 178 | 20240111 | 164000 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 179 | 20240111 | 163900 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 180 | 20240111 | 163800 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 181 | 20240111 | 163700 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 182 | 20240111 | 163600 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 84058 |
| 183 | 20240111 | 163500 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 184 | 20240111 | 163400 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 185 | 20240111 | 163300 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 186 | 20240111 | 163200 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 187 | 20240111 | 163100 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 188 | 20240111 | 163000 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 189 | 20240111 | 162900 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 190 | 20240111 | 162800 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 191 | 20240111 | 162700 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 192 | 20240111 | 162600 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 193 | 20240111 | 162500 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 194 | 20240111 | 162400 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 195 | 20240111 | 162300 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 196 | 20240111 | 162200 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 197 | 20240111 | 162100 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 198 | 20240111 | 162000 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 199 | 20240111 | 161900 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 200 | 20240111 | 161800 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 201 | 20240111 | 161700 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 202 | 20240111 | 161600 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 203 | 20240111 | 161500 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 204 | 20240111 | 161400 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 205 | 20240111 | 161300 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 206 | 20240111 | 161200 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 207 | 20240111 | 161100 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 208 | 20240111 | 161000 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 209 | 20240111 | 160900 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 210 | 20240111 | 160800 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 211 | 20240111 | 160700 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 212 | 20240111 | 160600 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 84058 |
| 213 | 20240111 | 160500 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 214 | 20240111 | 160400 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 215 | 20240111 | 160300 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 216 | 20240111 | 160200 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 217 | 20240111 | 160100 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 218 | 20240111 | 160000 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 219 | 20240111 | 155900 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 220 | 20240111 | 155800 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 221 | 20240111 | 155700 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 222 | 20240111 | 155600 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 223 | 20240111 | 155500 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 224 | 20240111 | 155400 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 225 | 20240111 | 155300 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 226 | 20240111 | 155200 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 227 | 20240111 | 155100 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 228 | 20240111 | 155000 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 229 | 20240111 | 154900 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 230 | 20240111 | 154800 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 231 | 20240111 | 154700 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 232 | 20240111 | 154600 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 233 | 20240111 | 154500 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 234 | 20240111 | 154400 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 235 | 20240111 | 154300 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 236 | 20240111 | 154200 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 237 | 20240111 | 154100 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 238 | 20240111 | 154000 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 239 | 20240111 | 153900 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 240 | 20240111 | 153800 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 241 | 20240111 | 153700 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 242 | 20240111 | 153600 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 84058 |
| 243 | 20240111 | 153500 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 244 | 20240111 | 153400 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 245 | 20240111 | 153300 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 246 | 20240111 | 153200 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 247 | 20240111 | 153100 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 0 |
| 248 | 20240111 | 153000 | 1331811500 | 1639 | 1639 | 1639 | 1639 | 84058 |
| 249 | 20240111 | 152900 | 1194040438 | 1641 | 1641 | 1641 | 1641 | 0 |
| 250 | 20240111 | 152800 | 1194040438 | 1641 | 1641 | 1641 | 1641 | 0 |
| 251 | 20240111 | 152700 | 1194040438 | 1641 | 1641 | 1641 | 1641 | 0 |
| 252 | 20240111 | 152600 | 1194040438 | 1641 | 1641 | 1641 | 1641 | 0 |
| 253 | 20240111 | 152500 | 1194040438 | 1641 | 1641 | 1641 | 1641 | 0 |
| 254 | 20240111 | 152400 | 1194040438 | 1641 | 1641 | 1641 | 1641 | 0 |
| 255 | 20240111 | 152300 | 1194040438 | 1641 | 1641 | 1641 | 1641 | 0 |
| 256 | 20240111 | 152200 | 1194040438 | 1641 | 1641 | 1641 | 1641 | 0 |
| 257 | 20240111 | 152100 | 1194040438 | 1641 | 1641 | 1641 | 1641 | 0 |
| 258 | 20240111 | 152000 | 1194040438 | 1641 | 1641 | 1641 | 1641 | 0 |
| 259 | 20240111 | 151900 | 1194040438 | 1641 | 1641 | 1641 | 1639 | 15769 |
| 260 | 20240111 | 151800 | 1168167673 | 1642 | 1644 | 1644 | 1642 | 2811 |
| 261 | 20240111 | 151700 | 1163551037 | 1644 | 1648 | 1648 | 1644 | 15 |
| 262 | 20240111 | 151600 | 1163526361 | 1648 | 1649 | 1649 | 1643 | 185 |
| 263 | 20240111 | 151500 | 1163222188 | 1649 | 1649 | 1649 | 1649 | 1 |
| 264 | 20240111 | 151400 | 1163220539 | 1649 | 1649 | 1649 | 1648 | 466 |
| 265 | 20240111 | 151300 | 1162452115 | 1649 | 1649 | 1649 | 1649 | 17 |
| 266 | 20240111 | 151200 | 1162424082 | 1649 | 1642 | 1649 | 1642 | 2009 |
| 267 | 20240111 | 151100 | 1159125241 | 1649 | 1644 | 1649 | 1642 | 4168 |
| 268 | 20240111 | 151000 | 1152268411 | 1644 | 1643 | 1644 | 1643 | 196 |
| 269 | 20240111 | 150900 | 1151946374 | 1643 | 1644 | 1644 | 1643 | 386 |
| 270 | 20240111 | 150800 | 1151311975 | 1644 | 1643 | 1644 | 1643 | 419 |
| 271 | 20240111 | 150700 | 1150623277 | 1643 | 1643 | 1643 | 1643 | 611 |
| 272 | 20240111 | 150600 | 1149619404 | 1644 | 1644 | 1644 | 1643 | 824 |
| 273 | 20240111 | 150500 | 1148264986 | 1644 | 1643 | 1644 | 1642 | 1172 |
| 274 | 20240111 | 150400 | 1146338720 | 1643 | 1643 | 1643 | 1642 | 750 |
| 275 | 20240111 | 150300 | 1145106659 | 1643 | 1642 | 1644 | 1642 | 627 |
| 276 | 20240111 | 150200 | 1144076732 | 1644 | 1645 | 1645 | 1642 | 2877 |
| 277 | 20240111 | 150100 | 1139350353 | 1645 | 1644 | 1645 | 1644 | 1374 |
| 278 | 20240111 | 150000 | 1137091439 | 1644 | 1648 | 1648 | 1644 | 693 |
| 279 | 20240111 | 145900 | 1135951637 | 1648 | 1648 | 1649 | 1648 | 250 |
| 280 | 20240111 | 145800 | 1135539636 | 1649 | 1650 | 1650 | 1644 | 68 |
| 281 | 20240111 | 145700 | 1135427455 | 1650 | 1646 | 1650 | 1645 | 5832 |
| 282 | 20240111 | 145600 | 1125821475 | 1646 | 1650 | 1651 | 1646 | 1835 |
| 283 | 20240111 | 145500 | 1122798426 | 1651 | 1651 | 1651 | 1651 | 0 |
| 284 | 20240111 | 145400 | 1122798426 | 1651 | 1651 | 1651 | 1651 | 676 |
| 285 | 20240111 | 145300 | 1121682350 | 1645 | 1650 | 1650 | 1645 | 5159 |
| 286 | 20240111 | 145200 | 1113182520 | 1650 | 1651 | 1651 | 1646 | 883 |
| 287 | 20240111 | 145100 | 1111727713 | 1652 | 1650 | 1652 | 1650 | 503 |
| 288 | 20240111 | 145000 | 1110897575 | 1650 | 1650 | 1650 | 1650 | 2 |
| 289 | 20240111 | 144900 | 1110894275 | 1650 | 1652 | 1652 | 1650 | 74 |
| 290 | 20240111 | 144800 | 1110772173 | 1652 | 1652 | 1652 | 1652 | 0 |
| 291 | 20240111 | 144700 | 1110772173 | 1652 | 1648 | 1652 | 1648 | 901 |
| 292 | 20240111 | 144600 | 1109285593 | 1648 | 1647 | 1648 | 1647 | 31 |
| 293 | 20240111 | 144500 | 1109234533 | 1647 | 1647 | 1647 | 1647 | 125 |
| 294 | 20240111 | 144400 | 1109028658 | 1647 | 1647 | 1647 | 1647 | 550 |
| 295 | 20240111 | 144300 | 1108122808 | 1647 | 1648 | 1648 | 1645 | 1748 |
| 296 | 20240111 | 144200 | 1105246677 | 1648 | 1648 | 1648 | 1648 | 36 |
| 297 | 20240111 | 144100 | 1105187349 | 1648 | 1647 | 1648 | 1647 | 81 |
| 298 | 20240111 | 144000 | 1105053920 | 1647 | 1645 | 1647 | 1643 | 546 |
| 299 | 20240111 | 143900 | 1104155540 | 1645 | 1647 | 1647 | 1645 | 25 |
| 300 | 20240111 | 143800 | 1104114376 | 1647 | 1647 | 1647 | 1647 | 24 |
| 301 | 20240111 | 143700 | 1104074848 | 1647 | 1647 | 1648 | 1644 | 2967 |
| 302 | 20240111 | 143600 | 1099193401 | 1647 | 1646 | 1647 | 1646 | 125 |
| 303 | 20240111 | 143500 | 1098987635 | 1646 | 1646 | 1646 | 1646 | 25 |
| 304 | 20240111 | 143400 | 1098946485 | 1646 | 1645 | 1646 | 1645 | 2700 |
| 305 | 20240111 | 143300 | 1094503926 | 1646 | 1647 | 1647 | 1646 | 32 |
| 306 | 20240111 | 143200 | 1094451224 | 1647 | 1647 | 1647 | 1647 | 62 |
| 307 | 20240111 | 143100 | 1094349110 | 1647 | 1648 | 1648 | 1646 | 25 |
| 308 | 20240111 | 143000 | 1094307919 | 1648 | 1645 | 1648 | 1645 | 856 |
| 309 | 20240111 | 142900 | 1092899778 | 1644 | 1644 | 1644 | 1644 | 30 |
| 310 | 20240111 | 142800 | 1092850458 | 1644 | 1645 | 1645 | 1644 | 3423 |
| 311 | 20240111 | 142700 | 1087222996 | 1645 | 1645 | 1647 | 1645 | 303 |
| 312 | 20240111 | 142600 | 1086724359 | 1646 | 1646 | 1646 | 1646 | 170 |
| 313 | 20240111 | 142500 | 1086444539 | 1647 | 1646 | 1647 | 1646 | 2501 |
| 314 | 20240111 | 142400 | 1082326193 | 1647 | 1647 | 1647 | 1647 | 101 |
| 315 | 20240111 | 142300 | 1082159846 | 1647 | 1647 | 1647 | 1647 | 0 |
| 316 | 20240111 | 142200 | 1082159846 | 1647 | 1647 | 1647 | 1647 | 0 |
| 317 | 20240111 | 142100 | 1082159846 | 1647 | 1647 | 1647 | 1647 | 100 |
| 318 | 20240111 | 142000 | 1081995146 | 1648 | 1648 | 1648 | 1648 | 107 |
| 319 | 20240111 | 141900 | 1081818810 | 1648 | 1651 | 1651 | 1648 | 153 |
| 320 | 20240111 | 141800 | 1081566606 | 1651 | 1651 | 1651 | 1651 | 1 |
| 321 | 20240111 | 141700 | 1081564955 | 1651 | 1651 | 1651 | 1651 | 20 |
| 322 | 20240111 | 141600 | 1081531935 | 1651 | 1643 | 1651 | 1643 | 240 |
| 323 | 20240111 | 141500 | 1081137607 | 1643 | 1643 | 1643 | 1643 | 620 |
| 324 | 20240111 | 141400 | 1080118947 | 1643 | 1645 | 1645 | 1643 | 2543 |
| 325 | 20240111 | 141300 | 1075940265 | 1650 | 1650 | 1650 | 1650 | 238 |
| 326 | 20240111 | 141200 | 1075547565 | 1650 | 1650 | 1650 | 1650 | 1 |
| 327 | 20240111 | 141100 | 1075545915 | 1650 | 1650 | 1650 | 1650 | 0 |
| 328 | 20240111 | 141000 | 1075545915 | 1650 | 1649 | 1650 | 1649 | 2273 |
| 329 | 20240111 | 140900 | 1071795565 | 1650 | 1648 | 1650 | 1648 | 2673 |
| 330 | 20240111 | 140800 | 1067387827 | 1649 | 1645 | 1649 | 1645 | 1189 |
| 331 | 20240111 | 140700 | 1065429324 | 1642 | 1645 | 1645 | 1642 | 70 |
| 332 | 20240111 | 140600 | 1065314324 | 1642 | 1642 | 1642 | 1642 | 0 |
| 333 | 20240111 | 140500 | 1065314324 | 1642 | 1641 | 1642 | 1641 | 899 |
| 334 | 20240111 | 140400 | 1063838965 | 1640 | 1640 | 1641 | 1640 | 192 |
| 335 | 20240111 | 140300 | 1063523910 | 1640 | 1639 | 1640 | 1639 | 418 |
| 336 | 20240111 | 140200 | 1062838803 | 1639 | 1634 | 1639 | 1633 | 1565 |
| 337 | 20240111 | 140100 | 1060275708 | 1633 | 1635 | 1635 | 1633 | 1590 |
| 338 | 20240111 | 140000 | 1057676483 | 1635 | 1636 | 1636 | 1635 | 4040 |
| 339 | 20240111 | 135900 | 1051070842 | 1637 | 1641 | 1641 | 1637 | 8988 |
| 340 | 20240111 | 135800 | 1036337671 | 1641 | 1643 | 1643 | 1641 | 1016 |
| 341 | 20240111 | 135700 | 1034669470 | 1643 | 1643 | 1643 | 1643 | 315 |
| 342 | 20240111 | 135600 | 1034151925 | 1643 | 1644 | 1644 | 1643 | 108 |
| 343 | 20240111 | 135500 | 1033974476 | 1643 | 1644 | 1644 | 1643 | 2352 |
| 344 | 20240111 | 135400 | 1030108284 | 1644 | 1644 | 1644 | 1644 | 11 |
| 345 | 20240111 | 135300 | 1030090200 | 1644 | 1644 | 1647 | 1643 | 674 |
| 346 | 20240111 | 135200 | 1028982091 | 1643 | 1646 | 1647 | 1643 | 1382 |
| 347 | 20240111 | 135100 | 1026709866 | 1646 | 1645 | 1646 | 1644 | 212 |
| 348 | 20240111 | 135000 | 1026361129 | 1645 | 1645 | 1647 | 1645 | 247 |
| 349 | 20240111 | 134900 | 1025954647 | 1646 | 1648 | 1649 | 1646 | 1841 |
| 350 | 20240111 | 134800 | 1022922470 | 1648 | 1648 | 1648 | 1648 | 83 |
| 351 | 20240111 | 134700 | 1022785686 | 1648 | 1648 | 1648 | 1647 | 224 |
| 352 | 20240111 | 134600 | 1022416638 | 1648 | 1647 | 1648 | 1647 | 6199 |
| 353 | 20240111 | 134500 | 1012200687 | 1649 | 1649 | 1649 | 1649 | 10 |
| 354 | 20240111 | 134400 | 1012184197 | 1649 | 1648 | 1649 | 1647 | 146 |
| 355 | 20240111 | 134300 | 1011943692 | 1649 | 1649 | 1649 | 1648 | 82 |
| 356 | 20240111 | 134200 | 1011808553 | 1650 | 1650 | 1650 | 1650 | 1230 |
| 357 | 20240111 | 134100 | 1009779053 | 1652 | 1652 | 1652 | 1652 | 33 |
| 358 | 20240111 | 134000 | 1009724537 | 1653 | 1653 | 1653 | 1653 | 0 |
| 359 | 20240111 | 133900 | 1009724537 | 1653 | 1653 | 1653 | 1653 | 0 |
| 360 | 20240111 | 133800 | 1009724537 | 1653 | 1653 | 1653 | 1653 | 2 |
| 361 | 20240111 | 133700 | 1009721231 | 1653 | 1653 | 1653 | 1653 | 102 |
| 362 | 20240111 | 133600 | 1009552625 | 1653 | 1644 | 1653 | 1644 | 1045 |
| 363 | 20240111 | 133500 | 1007834636 | 1644 | 1644 | 1644 | 1644 | 1082 |
| 364 | 20240111 | 133400 | 1006055828 | 1644 | 1646 | 1646 | 1644 | 2684 |
| 365 | 20240111 | 133300 | 1001641000 | 1646 | 1650 | 1650 | 1646 | 2898 |
| 366 | 20240111 | 133200 | 996866957 | 1649 | 1650 | 1650 | 1649 | 747 |
| 367 | 20240111 | 133100 | 995634888 | 1654 | 1654 | 1654 | 1654 | 120 |
| 368 | 20240111 | 133000 | 995436408 | 1649 | 1649 | 1649 | 1649 | 0 |
| 369 | 20240111 | 132900 | 995436408 | 1649 | 1649 | 1649 | 1649 | 0 |
| 370 | 20240111 | 132800 | 995436408 | 1649 | 1649 | 1649 | 1649 | 238 |
| 371 | 20240111 | 132700 | 995043946 | 1650 | 1650 | 1650 | 1650 | 463 |
| 372 | 20240111 | 132600 | 994279996 | 1651 | 1655 | 1655 | 1651 | 659 |
| 373 | 20240111 | 132500 | 993189979 | 1651 | 1651 | 1651 | 1651 | 10 |
| 374 | 20240111 | 132400 | 993173469 | 1651 | 1651 | 1651 | 1651 | 276 |
| 375 | 20240111 | 132300 | 992717793 | 1651 | 1653 | 1653 | 1651 | 317 |
| 376 | 20240111 | 132200 | 992194121 | 1654 | 1654 | 1655 | 1653 | 134 |
| 377 | 20240111 | 132100 | 991972396 | 1653 | 1653 | 1653 | 1653 | 0 |
| 378 | 20240111 | 132000 | 991972396 | 1653 | 1653 | 1653 | 1653 | 1 |
| 379 | 20240111 | 131900 | 991970743 | 1652 | 1653 | 1653 | 1652 | 42 |
| 380 | 20240111 | 131800 | 991901347 | 1653 | 1653 | 1653 | 1653 | 20 |
| 381 | 20240111 | 131700 | 991868287 | 1656 | 1656 | 1656 | 1656 | 251 |
| 382 | 20240111 | 131600 | 991452631 | 1657 | 1657 | 1657 | 1657 | 6 |
| 383 | 20240111 | 131500 | 991442689 | 1652 | 1652 | 1652 | 1652 | 20 |
| 384 | 20240111 | 131400 | 991409649 | 1652 | 1657 | 1657 | 1652 | 105 |
| 385 | 20240111 | 131300 | 991235689 | 1657 | 1657 | 1657 | 1657 | 1 |
| 386 | 20240111 | 131200 | 991234032 | 1658 | 1658 | 1658 | 1658 | 2 |
| 387 | 20240111 | 131100 | 991230716 | 1657 | 1657 | 1657 | 1657 | 951 |
| 388 | 20240111 | 131000 | 989654909 | 1658 | 1658 | 1658 | 1658 | 4 |
| 389 | 20240111 | 130900 | 989648277 | 1657 | 1657 | 1657 | 1657 | 1544 |
| 390 | 20240111 | 130800 | 987089869 | 1657 | 1656 | 1657 | 1656 | 13 |
| 391 | 20240111 | 130700 | 987068338 | 1657 | 1648 | 1657 | 1648 | 102 |
| 392 | 20240111 | 130600 | 986899533 | 1655 | 1655 | 1655 | 1655 | 0 |
| 393 | 20240111 | 130500 | 986899533 | 1655 | 1655 | 1655 | 1655 | 1 |
| 394 | 20240111 | 130400 | 986897878 | 1655 | 1646 | 1655 | 1646 | 329 |
| 395 | 20240111 | 130300 | 986354733 | 1645 | 1655 | 1655 | 1645 | 1081 |
| 396 | 20240111 | 130200 | 984572825 | 1655 | 1651 | 1655 | 1646 | 1981 |
| 397 | 20240111 | 130100 | 981302442 | 1656 | 1656 | 1656 | 1656 | 201 |
| 398 | 20240111 | 130000 | 980969586 | 1656 | 1656 | 1656 | 1656 | 61 |
| 399 | 20240111 | 125900 | 980868570 | 1656 | 1657 | 1657 | 1655 | 630 |
| 400 | 20240111 | 125800 | 979825287 | 1655 | 1657 | 1657 | 1655 | 45 |
| 401 | 20240111 | 125700 | 979750724 | 1657 | 1657 | 1657 | 1655 | 130 |
| 402 | 20240111 | 125600 | 979535514 | 1655 | 1655 | 1655 | 1655 | 1090 |
| 403 | 20240111 | 125500 | 977731564 | 1655 | 1648 | 1655 | 1646 | 3074 |
| 404 | 20240111 | 125400 | 972668691 | 1647 | 1646 | 1647 | 1646 | 606 |
| 405 | 20240111 | 125300 | 971671056 | 1647 | 1647 | 1647 | 1647 | 102 |
| 406 | 20240111 | 125200 | 971503062 | 1647 | 1651 | 1651 | 1647 | 535 |
| 407 | 20240111 | 125100 | 970621345 | 1648 | 1648 | 1648 | 1648 | 0 |
| 408 | 20240111 | 125000 | 970621345 | 1648 | 1648 | 1648 | 1648 | 317 |
| 409 | 20240111 | 124900 | 970098929 | 1655 | 1655 | 1655 | 1655 | 1 |
| 410 | 20240111 | 124800 | 970097274 | 1654 | 1655 | 1655 | 1654 | 33 |
| 411 | 20240111 | 124700 | 970042676 | 1647 | 1655 | 1655 | 1647 | 48 |
| 412 | 20240111 | 124600 | 969963540 | 1655 | 1650 | 1655 | 1646 | 964 |
| 413 | 20240111 | 124500 | 968374120 | 1656 | 1655 | 1656 | 1655 | 81 |
| 414 | 20240111 | 124400 | 968240064 | 1655 | 1655 | 1655 | 1646 | 1015 |
| 415 | 20240111 | 124300 | 966568864 | 1657 | 1658 | 1658 | 1646 | 813 |
| 416 | 20240111 | 124200 | 965230119 | 1658 | 1650 | 1658 | 1649 | 2275 |
| 417 | 20240111 | 124100 | 961475868 | 1650 | 1651 | 1655 | 1650 | 1202 |
| 418 | 20240111 | 124000 | 959491518 | 1656 | 1658 | 1658 | 1656 | 3100 |
| 419 | 20240111 | 123900 | 954352918 | 1658 | 1654 | 1658 | 1654 | 3 |
| 420 | 20240111 | 123800 | 954347952 | 1658 | 1650 | 1658 | 1650 | 13 |
| 421 | 20240111 | 123700 | 954326486 | 1658 | 1659 | 1659 | 1650 | 1003 |
| 422 | 20240111 | 123600 | 952671511 | 1653 | 1653 | 1659 | 1653 | 1575 |
| 423 | 20240111 | 123500 | 950067976 | 1653 | 1644 | 1653 | 1644 | 15270 |
| 424 | 20240111 | 123400 | 924928539 | 1644 | 1641 | 1644 | 1641 | 51 |
| 425 | 20240111 | 123300 | 924844750 | 1644 | 1643 | 1644 | 1641 | 1304 |
| 426 | 20240111 | 123200 | 922704468 | 1643 | 1642 | 1643 | 1642 | 299 |
| 427 | 20240111 | 123100 | 922213500 | 1642 | 1642 | 1642 | 1642 | 202 |
| 428 | 20240111 | 123000 | 921881816 | 1641 | 1639 | 1642 | 1627 | 14797 |
| 429 | 20240111 | 122900 | 897761663 | 1639 | 1636 | 1639 | 1633 | 1994 |
| 430 | 20240111 | 122800 | 894497727 | 1637 | 1637 | 1637 | 1636 | 2116 |
| 431 | 20240111 | 122700 | 891034135 | 1639 | 1632 | 1639 | 1620 | 25784 |
| 432 | 20240111 | 122600 | 849088493 | 1632 | 1645 | 1652 | 1632 | 7375 |
| 433 | 20240111 | 122500 | 837007668 | 1645 | 1647 | 1647 | 1640 | 7358 |
| 434 | 20240111 | 122400 | 824921533 | 1663 | 1670 | 1670 | 1643 | 1636 |
| 435 | 20240111 | 122300 | 822220454 | 1665 | 1656 | 1677 | 1650 | 4423 |
| 436 | 20240111 | 122200 | 814866104 | 1658 | 1658 | 1658 | 1658 | 0 |
| 437 | 20240111 | 122100 | 814866104 | 1658 | 1654 | 1658 | 1640 | 6087 |
| 438 | 20240111 | 122000 | 804834674 | 1658 | 1660 | 1662 | 1650 | 12936 |
| 439 | 20240111 | 121900 | 783463449 | 1662 | 1656 | 1663 | 1654 | 5722 |
| 440 | 20240111 | 121800 | 773992671 | 1656 | 1665 | 1665 | 1655 | 10051 |
| 441 | 20240111 | 121700 | 757339886 | 1666 | 1662 | 1666 | 1658 | 9106 |
| 442 | 20240111 | 121600 | 742221553 | 1673 | 1665 | 1673 | 1660 | 8002 |
| 443 | 20240111 | 121500 | 728925599 | 1665 | 1674 | 1674 | 1665 | 9448 |
| 444 | 20240111 | 121400 | 713166711 | 1674 | 1683 | 1683 | 1674 | 9893 |
| 445 | 20240111 | 121300 | 696596791 | 1684 | 1684 | 1684 | 1684 | 0 |
| 446 | 20240111 | 121200 | 696596791 | 1684 | 1684 | 1684 | 1684 | 1 |
| 447 | 20240111 | 121100 | 696595107 | 1675 | 1677 | 1677 | 1675 | 4749 |
| 448 | 20240111 | 121000 | 688638440 | 1676 | 1677 | 1677 | 1676 | 205 |
| 449 | 20240111 | 120900 | 688294825 | 1676 | 1676 | 1676 | 1676 | 0 |
| 450 | 20240111 | 120800 | 688294825 | 1676 | 1676 | 1676 | 1676 | 2 |
| 451 | 20240111 | 120700 | 688291473 | 1676 | 1676 | 1676 | 1676 | 1 |
| 452 | 20240111 | 120600 | 688289797 | 1676 | 1685 | 1686 | 1676 | 184 |
| 453 | 20240111 | 120500 | 687979763 | 1685 | 1684 | 1686 | 1684 | 39 |
| 454 | 20240111 | 120400 | 687914013 | 1686 | 1679 | 1686 | 1675 | 2584 |
| 455 | 20240111 | 120300 | 683581153 | 1686 | 1686 | 1686 | 1679 | 227 |
| 456 | 20240111 | 120200 | 683198438 | 1686 | 1690 | 1690 | 1686 | 597 |
| 457 | 20240111 | 120100 | 682189736 | 1690 | 1686 | 1690 | 1686 | 3000 |
| 458 | 20240111 | 120000 | 677126900 | 1686 | 1686 | 1686 | 1686 | 224 |
| 459 | 20240111 | 115900 | 676749236 | 1678 | 1678 | 1678 | 1678 | 430 |
| 460 | 20240111 | 115800 | 676027696 | 1678 | 1686 | 1686 | 1678 | 1148 |
| 461 | 20240111 | 115700 | 674092224 | 1685 | 1685 | 1685 | 1685 | 1519 |
| 462 | 20240111 | 115600 | 671532709 | 1685 | 1679 | 1685 | 1679 | 1494 |
| 463 | 20240111 | 115500 | 669017941 | 1679 | 1680 | 1680 | 1679 | 22 |
| 464 | 20240111 | 115400 | 668981001 | 1679 | 1679 | 1679 | 1679 | 24 |
| 465 | 20240111 | 115300 | 668940705 | 1679 | 1680 | 1680 | 1679 | 166 |
| 466 | 20240111 | 115200 | 668661873 | 1681 | 1682 | 1682 | 1681 | 723 |
| 467 | 20240111 | 115100 | 667446392 | 1683 | 1684 | 1684 | 1683 | 283 |
| 468 | 20240111 | 115000 | 666969903 | 1683 | 1683 | 1683 | 1683 | 0 |
| 469 | 20240111 | 114900 | 666969903 | 1683 | 1684 | 1684 | 1683 | 380 |
| 470 | 20240111 | 114800 | 666330033 | 1684 | 1684 | 1684 | 1684 | 139 |
| 471 | 20240111 | 114700 | 666095957 | 1684 | 1684 | 1684 | 1684 | 0 |
| 472 | 20240111 | 114600 | 666095957 | 1684 | 1684 | 1684 | 1684 | 20 |
| 473 | 20240111 | 114500 | 666062277 | 1684 | 1684 | 1684 | 1683 | 182 |
| 474 | 20240111 | 114400 | 665755809 | 1685 | 1686 | 1686 | 1685 | 11306 |
| 475 | 20240111 | 114300 | 646704606 | 1686 | 1686 | 1686 | 1686 | 0 |
| 476 | 20240111 | 114200 | 646704606 | 1686 | 1685 | 1686 | 1685 | 3809 |
| 477 | 20240111 | 114100 | 640285812 | 1685 | 1690 | 1690 | 1685 | 14987 |
| 478 | 20240111 | 114000 | 615028952 | 1690 | 1691 | 1691 | 1690 | 429 |
| 479 | 20240111 | 113900 | 614303937 | 1691 | 1689 | 1691 | 1689 | 140 |
| 480 | 20240111 | 113800 | 614067404 | 1689 | 1689 | 1689 | 1689 | 738 |
| 481 | 20240111 | 113700 | 612820922 | 1689 | 1691 | 1692 | 1687 | 2847 |
| 482 | 20240111 | 113600 | 608008933 | 1692 | 1689 | 1693 | 1688 | 2498 |
| 483 | 20240111 | 113500 | 603787279 | 1689 | 1685 | 1689 | 1684 | 5514 |
| 484 | 20240111 | 113400 | 594489005 | 1684 | 1682 | 1684 | 1682 | 3174 |
| 485 | 20240111 | 113300 | 589146523 | 1682 | 1680 | 1682 | 1680 | 2912 |
| 486 | 20240111 | 113200 | 584251051 | 1680 | 1680 | 1680 | 1680 | 4001 |
| 487 | 20240111 | 113100 | 577529371 | 1680 | 1680 | 1680 | 1680 | 125 |
| 488 | 20240111 | 113000 | 577319371 | 1680 | 1679 | 1680 | 1679 | 510 |
| 489 | 20240111 | 112900 | 576462683 | 1678 | 1678 | 1679 | 1678 | 1207 |
| 490 | 20240111 | 112800 | 574437287 | 1678 | 1679 | 1679 | 1678 | 2498 |
| 491 | 20240111 | 112700 | 570243956 | 1678 | 1679 | 1679 | 1678 | 412 |
| 492 | 20240111 | 112600 | 569552218 | 1679 | 1679 | 1679 | 1678 | 570 |
| 493 | 20240111 | 112500 | 568595198 | 1679 | 1679 | 1679 | 1678 | 1689 |
| 494 | 20240111 | 112400 | 565759408 | 1679 | 1679 | 1679 | 1678 | 2717 |
| 495 | 20240111 | 112300 | 561197863 | 1679 | 1675 | 1679 | 1675 | 10772 |
| 496 | 20240111 | 112200 | 543138017 | 1675 | 1674 | 1675 | 1674 | 684 |
| 497 | 20240111 | 112100 | 541992362 | 1674 | 1675 | 1675 | 1674 | 1530 |
| 498 | 20240111 | 112000 | 539430112 | 1675 | 1673 | 1675 | 1673 | 1700 |
| 499 | 20240111 | 111900 | 536585093 | 1673 | 1673 | 1673 | 1673 | 45 |
| 500 | 20240111 | 111800 | 536509808 | 1673 | 1673 | 1673 | 1673 | 2 |
| 501 | 20240111 | 111700 | 536506462 | 1675 | 1671 | 1675 | 1671 | 10302 |
| 502 | 20240111 | 111600 | 519286930 | 1671 | 1671 | 1671 | 1671 | 0 |
| 503 | 20240111 | 111500 | 519286930 | 1671 | 1671 | 1671 | 1671 | 0 |
| 504 | 20240111 | 111400 | 519286930 | 1671 | 1671 | 1671 | 1671 | 10 |
| 505 | 20240111 | 111300 | 519270220 | 1671 | 1671 | 1671 | 1671 | 323 |
| 506 | 20240111 | 111200 | 518730487 | 1671 | 1671 | 1671 | 1671 | 0 |
| 507 | 20240111 | 111100 | 518730487 | 1671 | 1671 | 1671 | 1671 | 200 |
| 508 | 20240111 | 111000 | 518396287 | 1670 | 1670 | 1670 | 1670 | 0 |
| 509 | 20240111 | 110900 | 518396287 | 1670 | 1670 | 1670 | 1670 | 50 |
| 510 | 20240111 | 110800 | 518312787 | 1670 | 1670 | 1670 | 1670 | 200 |
| 511 | 20240111 | 110700 | 517978787 | 1670 | 1670 | 1670 | 1670 | 0 |
| 512 | 20240111 | 110600 | 517978787 | 1670 | 1668 | 1670 | 1668 | 1145 |
| 513 | 20240111 | 110500 | 516067787 | 1668 | 1668 | 1668 | 1668 | 58 |
| 514 | 20240111 | 110400 | 515971043 | 1667 | 1667 | 1667 | 1667 | 400 |
| 515 | 20240111 | 110300 | 515304243 | 1667 | 1667 | 1667 | 1667 | 336 |
| 516 | 20240111 | 110200 | 514744131 | 1667 | 1667 | 1667 | 1667 | 106 |
| 517 | 20240111 | 110100 | 514567429 | 1667 | 1667 | 1668 | 1667 | 318 |
| 518 | 20240111 | 110000 | 514037318 | 1667 | 1669 | 1669 | 1667 | 1305 |
| 519 | 20240111 | 105900 | 511859843 | 1669 | 1669 | 1669 | 1669 | 160 |
| 520 | 20240111 | 105800 | 511592803 | 1669 | 1666 | 1669 | 1666 | 491 |
| 521 | 20240111 | 105700 | 510774702 | 1667 | 1668 | 1668 | 1667 | 289 |
| 522 | 20240111 | 105600 | 510292839 | 1668 | 1668 | 1668 | 1668 | 20 |
| 523 | 20240111 | 105500 | 510259479 | 1669 | 1669 | 1669 | 1669 | 11 |
| 524 | 20240111 | 105400 | 510241120 | 1669 | 1669 | 1669 | 1669 | 399 |
| 525 | 20240111 | 105300 | 509575189 | 1670 | 1670 | 1670 | 1670 | 80 |
| 526 | 20240111 | 105200 | 509441589 | 1671 | 1671 | 1671 | 1671 | 1 |
| 527 | 20240111 | 105100 | 509439918 | 1670 | 1671 | 1671 | 1670 | 53 |
| 528 | 20240111 | 105000 | 509351357 | 1671 | 1671 | 1671 | 1671 | 0 |
| 529 | 20240111 | 104900 | 509351357 | 1671 | 1671 | 1671 | 1671 | 50 |
| 530 | 20240111 | 104800 | 509267807 | 1671 | 1671 | 1671 | 1671 | 70 |
| 531 | 20240111 | 104700 | 509150837 | 1671 | 1671 | 1671 | 1671 | 16 |
| 532 | 20240111 | 104600 | 509124101 | 1671 | 1668 | 1671 | 1668 | 22924 |
| 533 | 20240111 | 104500 | 470884272 | 1668 | 1666 | 1668 | 1665 | 1178 |
| 534 | 20240111 | 104400 | 468922005 | 1665 | 1666 | 1668 | 1665 | 10681 |
| 535 | 20240111 | 104300 | 451124724 | 1666 | 1666 | 1666 | 1666 | 3 |
| 536 | 20240111 | 104200 | 451119726 | 1666 | 1666 | 1666 | 1666 | 1431 |
| 537 | 20240111 | 104100 | 448735680 | 1666 | 1666 | 1666 | 1666 | 1179 |
| 538 | 20240111 | 104000 | 446771466 | 1666 | 1667 | 1667 | 1666 | 855 |
| 539 | 20240111 | 103900 | 445346277 | 1667 | 1667 | 1667 | 1667 | 1 |
| 540 | 20240111 | 103800 | 445344610 | 1667 | 1667 | 1667 | 1667 | 413 |
| 541 | 20240111 | 103700 | 444656139 | 1668 | 1667 | 1668 | 1667 | 166 |
| 542 | 20240111 | 103600 | 444379372 | 1667 | 1667 | 1667 | 1667 | 1 |
| 543 | 20240111 | 103500 | 444377705 | 1668 | 1668 | 1668 | 1668 | 272 |
| 544 | 20240111 | 103400 | 443924009 | 1667 | 1667 | 1667 | 1667 | 437 |
| 545 | 20240111 | 103300 | 443195530 | 1667 | 1667 | 1667 | 1667 | 18 |
| 546 | 20240111 | 103200 | 443165524 | 1668 | 1667 | 1668 | 1667 | 1065 |
| 547 | 20240111 | 103100 | 441389169 | 1667 | 1667 | 1667 | 1667 | 30 |
| 548 | 20240111 | 103000 | 441339159 | 1668 | 1668 | 1668 | 1668 | 1 |
| 549 | 20240111 | 102900 | 441337491 | 1668 | 1667 | 1668 | 1666 | 1162 |
| 550 | 20240111 | 102800 | 439399638 | 1667 | 1667 | 1667 | 1667 | 31 |
| 551 | 20240111 | 102700 | 439347961 | 1667 | 1667 | 1667 | 1667 | 700 |
| 552 | 20240111 | 102600 | 438181061 | 1667 | 1668 | 1668 | 1667 | 49 |
| 553 | 20240111 | 102500 | 438099375 | 1668 | 1667 | 1668 | 1667 | 423 |
| 554 | 20240111 | 102400 | 437394224 | 1667 | 1667 | 1667 | 1667 | 400 |
| 555 | 20240111 | 102300 | 436727424 | 1667 | 1667 | 1667 | 1667 | 175 |
| 556 | 20240111 | 102200 | 436435699 | 1667 | 1667 | 1667 | 1667 | 122 |
| 557 | 20240111 | 102100 | 436232325 | 1667 | 1667 | 1667 | 1667 | 0 |
| 558 | 20240111 | 102000 | 436232325 | 1667 | 1667 | 1667 | 1667 | 0 |
| 559 | 20240111 | 101900 | 436232325 | 1667 | 1667 | 1667 | 1665 | 2507 |
| 560 | 20240111 | 101800 | 432053824 | 1667 | 1667 | 1667 | 1667 | 0 |
| 561 | 20240111 | 101700 | 432053824 | 1667 | 1667 | 1667 | 1667 | 11 |
| 562 | 20240111 | 101600 | 432035487 | 1662 | 1662 | 1662 | 1662 | 500 |
| 563 | 20240111 | 101500 | 431204487 | 1662 | 1661 | 1662 | 1661 | 2546 |
| 564 | 20240111 | 101400 | 426973077 | 1660 | 1668 | 1668 | 1660 | 5981 |
| 565 | 20240111 | 101300 | 417028629 | 1668 | 1668 | 1668 | 1668 | 1042 |
| 566 | 20240111 | 101200 | 415290573 | 1668 | 1668 | 1668 | 1668 | 0 |
| 567 | 20240111 | 101100 | 415290573 | 1668 | 1667 | 1668 | 1667 | 11145 |
| 568 | 20240111 | 101000 | 396700783 | 1668 | 1668 | 1668 | 1668 | 202 |
| 569 | 20240111 | 100900 | 396363847 | 1668 | 1667 | 1668 | 1659 | 85389 |
| 570 | 20240111 | 100800 | 254671207 | 1668 | 1669 | 1671 | 1668 | 1064 |
| 571 | 20240111 | 100700 | 252895152 | 1671 | 1671 | 1671 | 1671 | 100 |
| 572 | 20240111 | 100600 | 252728052 | 1671 | 1671 | 1671 | 1666 | 1007 |
| 573 | 20240111 | 100500 | 251050355 | 1666 | 1666 | 1671 | 1666 | 898 |
| 574 | 20240111 | 100400 | 249553782 | 1671 | 1668 | 1671 | 1666 | 622 |
| 575 | 20240111 | 100300 | 248516276 | 1667 | 1663 | 1667 | 1663 | 30525 |
| 576 | 20240111 | 100200 | 197658851 | 1663 | 1664 | 1664 | 1663 | 227 |
| 577 | 20240111 | 100100 | 197281345 | 1664 | 1664 | 1664 | 1664 | 2199 |
| 578 | 20240111 | 100000 | 193622209 | 1664 | 1664 | 1664 | 1664 | 15 |
| 579 | 20240111 | 095900 | 193597249 | 1664 | 1664 | 1664 | 1664 | 1 |
| 580 | 20240111 | 095800 | 193595585 | 1664 | 1663 | 1664 | 1663 | 883 |
| 581 | 20240111 | 095700 | 192127155 | 1663 | 1661 | 1663 | 1661 | 2207 |
| 582 | 20240111 | 095600 | 188461308 | 1662 | 1662 | 1662 | 1662 | 725 |
| 583 | 20240111 | 095500 | 187256358 | 1663 | 1663 | 1663 | 1663 | 66 |
| 584 | 20240111 | 095400 | 187146600 | 1664 | 1664 | 1664 | 1662 | 622 |
| 585 | 20240111 | 095300 | 186112792 | 1664 | 1664 | 1664 | 1662 | 1061 |
| 586 | 20240111 | 095200 | 184348880 | 1664 | 1665 | 1665 | 1664 | 2 |
| 587 | 20240111 | 095100 | 184345551 | 1663 | 1663 | 1663 | 1663 | 5 |
| 588 | 20240111 | 095000 | 184337236 | 1663 | 1663 | 1663 | 1663 | 0 |
| 589 | 20240111 | 094900 | 184337236 | 1663 | 1663 | 1663 | 1663 | 3000 |
| 590 | 20240111 | 094800 | 179348236 | 1664 | 1664 | 1664 | 1664 | 855 |
| 591 | 20240111 | 094700 | 177925516 | 1665 | 1665 | 1665 | 1665 | 577 |
| 592 | 20240111 | 094600 | 176964811 | 1665 | 1667 | 1667 | 1665 | 3635 |
| 593 | 20240111 | 094500 | 170909881 | 1667 | 1668 | 1668 | 1667 | 4610 |
| 594 | 20240111 | 094400 | 163223206 | 1668 | 1670 | 1670 | 1668 | 1630 |
| 595 | 20240111 | 094300 | 160503106 | 1670 | 1670 | 1670 | 1670 | 51 |
| 596 | 20240111 | 094200 | 160417936 | 1670 | 1671 | 1671 | 1667 | 1239 |
| 597 | 20240111 | 094100 | 158352146 | 1670 | 1670 | 1670 | 1670 | 1418 |
| 598 | 20240111 | 094000 | 155984086 | 1670 | 1670 | 1670 | 1668 | 222 |
| 599 | 20240111 | 093900 | 155613406 | 1670 | 1671 | 1671 | 1670 | 162 |
| 600 | 20240111 | 093800 | 155342814 | 1671 | 1671 | 1671 | 1670 | 305 |
| 601 | 20240111 | 093700 | 154833359 | 1671 | 1671 | 1671 | 1671 | 54 |
| 602 | 20240111 | 093600 | 154743125 | 1671 | 1667 | 1671 | 1667 | 21 |
| 603 | 20240111 | 093500 | 154708114 | 1667 | 1670 | 1670 | 1667 | 4971 |
| 604 | 20240111 | 093400 | 146407444 | 1670 | 1668 | 1670 | 1668 | 524 |
| 605 | 20240111 | 093300 | 145532472 | 1668 | 1668 | 1668 | 1668 | 301 |
| 606 | 20240111 | 093200 | 145030404 | 1668 | 1669 | 1670 | 1666 | 960 |
| 607 | 20240111 | 093100 | 143430473 | 1668 | 1666 | 1668 | 1666 | 252 |
| 608 | 20240111 | 093000 | 143010637 | 1666 | 1666 | 1667 | 1666 | 169 |
| 609 | 20240111 | 092900 | 142729063 | 1666 | 1670 | 1670 | 1666 | 1729 |
| 610 | 20240111 | 092800 | 139848489 | 1671 | 1671 | 1671 | 1671 | 9 |
| 611 | 20240111 | 092700 | 139833450 | 1671 | 1671 | 1671 | 1671 | 1 |
| 612 | 20240111 | 092600 | 139831779 | 1671 | 1671 | 1671 | 1671 | 7 |
| 613 | 20240111 | 092500 | 139820082 | 1672 | 1666 | 1672 | 1666 | 281 |
| 614 | 20240111 | 092400 | 139351925 | 1666 | 1667 | 1667 | 1666 | 17 |
| 615 | 20240111 | 092300 | 139323602 | 1666 | 1669 | 1669 | 1666 | 1421 |
| 616 | 20240111 | 092200 | 136954480 | 1673 | 1673 | 1673 | 1673 | 92 |
| 617 | 20240111 | 092100 | 136800564 | 1673 | 1673 | 1673 | 1673 | 2 |
| 618 | 20240111 | 092000 | 136797218 | 1674 | 1674 | 1674 | 1674 | 1384 |
| 619 | 20240111 | 091900 | 134480402 | 1674 | 1674 | 1674 | 1674 | 1 |
| 620 | 20240111 | 091800 | 134478728 | 1674 | 1673 | 1674 | 1673 | 1000 |
| 621 | 20240111 | 091700 | 132804880 | 1674 | 1670 | 1674 | 1668 | 10567 |
| 622 | 20240111 | 091600 | 115158600 | 1670 | 1667 | 1670 | 1667 | 5548 |
| 623 | 20240111 | 091500 | 105903789 | 1668 | 1666 | 1668 | 1666 | 3085 |
| 624 | 20240111 | 091400 | 100764149 | 1666 | 1666 | 1666 | 1666 | 128 |
| 625 | 20240111 | 091300 | 100550901 | 1668 | 1665 | 1668 | 1665 | 125 |
| 626 | 20240111 | 091200 | 100342461 | 1668 | 1669 | 1669 | 1668 | 317 |
| 627 | 20240111 | 091100 | 99813704 | 1668 | 1672 | 1672 | 1668 | 4726 |
| 628 | 20240111 | 091000 | 91928346 | 1672 | 1672 | 1673 | 1670 | 1709 |
| 629 | 20240111 | 090900 | 89072738 | 1675 | 1671 | 1675 | 1671 | 70 |
| 630 | 20240111 | 090800 | 88955570 | 1671 | 1671 | 1671 | 1671 | 3 |
| 631 | 20240111 | 090700 | 88950557 | 1677 | 1670 | 1677 | 1670 | 1961 |
| 632 | 20240111 | 090600 | 85671319 | 1677 | 1679 | 1679 | 1670 | 1729 |
| 633 | 20240111 | 090500 | 82771793 | 1679 | 1676 | 1679 | 1676 | 668 |
| 634 | 20240111 | 090400 | 81651541 | 1670 | 1670 | 1670 | 1668 | 2673 |
| 635 | 20240111 | 090300 | 77191571 | 1670 | 1671 | 1679 | 1669 | 19599 |
| 636 | 20240111 | 090200 | 44461633 | 1670 | 1680 | 1680 | 1670 | 101 |
| 637 | 20240111 | 090100 | 44291963 | 1680 | 1657 | 1680 | 1657 | 20351 |
| 638 | 20240111 | 090000 | 10270202 | 1657 | 1657 | 1667 | 1656 | 6197 |