29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 185400 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 8113 |
| 3 | 20240110 | 185300 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 4 | 20240110 | 185200 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 5 | 20240110 | 185100 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 6 | 20240110 | 185000 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 7 | 20240110 | 184900 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 8 | 20240110 | 184800 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 9 | 20240110 | 184700 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 10 | 20240110 | 184600 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 11 | 20240110 | 184500 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 12 | 20240110 | 184400 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 13 | 20240110 | 184300 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 14 | 20240110 | 184200 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 15 | 20240110 | 184100 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 16 | 20240110 | 184000 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 17 | 20240110 | 183900 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 18 | 20240110 | 183800 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 19 | 20240110 | 183700 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 20 | 20240110 | 183600 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 21 | 20240110 | 183500 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 22 | 20240110 | 183400 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 23 | 20240110 | 183300 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 24 | 20240110 | 183200 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 25 | 20240110 | 183100 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 26 | 20240110 | 183000 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 27 | 20240110 | 182900 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 28 | 20240110 | 182800 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 29 | 20240110 | 182700 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 30 | 20240110 | 182600 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 31 | 20240110 | 182500 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 32 | 20240110 | 182400 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 8113 |
| 33 | 20240110 | 182300 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 34 | 20240110 | 182200 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 35 | 20240110 | 182100 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 36 | 20240110 | 182000 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 37 | 20240110 | 181900 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 38 | 20240110 | 181800 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 39 | 20240110 | 181700 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 40 | 20240110 | 181600 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 41 | 20240110 | 181500 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 42 | 20240110 | 181400 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 43 | 20240110 | 181300 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 44 | 20240110 | 181200 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 45 | 20240110 | 181100 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 46 | 20240110 | 181000 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 47 | 20240110 | 180900 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 48 | 20240110 | 180800 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 49 | 20240110 | 180700 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 50 | 20240110 | 180600 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 51 | 20240110 | 180500 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 52 | 20240110 | 180400 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 53 | 20240110 | 180300 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 54 | 20240110 | 180200 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 55 | 20240110 | 180100 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 56 | 20240110 | 180000 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 57 | 20240110 | 175900 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 58 | 20240110 | 175800 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 59 | 20240110 | 175700 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 60 | 20240110 | 175600 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 61 | 20240110 | 175500 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 62 | 20240110 | 175400 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 8113 |
| 63 | 20240110 | 175300 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 64 | 20240110 | 175200 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 65 | 20240110 | 175100 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 66 | 20240110 | 175000 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 67 | 20240110 | 174900 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 68 | 20240110 | 174800 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 69 | 20240110 | 174700 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 70 | 20240110 | 174600 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 71 | 20240110 | 174500 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 72 | 20240110 | 174400 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 73 | 20240110 | 174300 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 74 | 20240110 | 174200 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 75 | 20240110 | 174100 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 76 | 20240110 | 174000 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 77 | 20240110 | 173900 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 78 | 20240110 | 173800 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 79 | 20240110 | 173700 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 80 | 20240110 | 173600 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 81 | 20240110 | 173500 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 82 | 20240110 | 173400 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 83 | 20240110 | 173300 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 84 | 20240110 | 173200 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 85 | 20240110 | 173100 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 86 | 20240110 | 173000 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 87 | 20240110 | 172900 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 88 | 20240110 | 172800 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 89 | 20240110 | 172700 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 90 | 20240110 | 172600 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 91 | 20240110 | 172500 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 92 | 20240110 | 172400 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 8113 |
| 93 | 20240110 | 172300 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 94 | 20240110 | 172200 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 95 | 20240110 | 172100 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 96 | 20240110 | 172000 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 97 | 20240110 | 171900 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 98 | 20240110 | 171800 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 99 | 20240110 | 171700 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 100 | 20240110 | 171600 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 101 | 20240110 | 171500 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 102 | 20240110 | 171400 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 103 | 20240110 | 171300 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 104 | 20240110 | 171200 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 105 | 20240110 | 171100 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 106 | 20240110 | 171000 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 107 | 20240110 | 170900 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 108 | 20240110 | 170800 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 109 | 20240110 | 170700 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 110 | 20240110 | 170600 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 111 | 20240110 | 170500 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 112 | 20240110 | 170400 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 113 | 20240110 | 170300 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 114 | 20240110 | 170200 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 115 | 20240110 | 170100 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 116 | 20240110 | 170000 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 117 | 20240110 | 165900 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 118 | 20240110 | 165800 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 119 | 20240110 | 165700 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 120 | 20240110 | 165600 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 121 | 20240110 | 165500 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 122 | 20240110 | 165400 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 8113 |
| 123 | 20240110 | 165300 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 124 | 20240110 | 165200 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 125 | 20240110 | 165100 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 126 | 20240110 | 165000 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 127 | 20240110 | 164900 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 128 | 20240110 | 164800 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 129 | 20240110 | 164700 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 130 | 20240110 | 164600 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 131 | 20240110 | 164500 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 132 | 20240110 | 164400 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 133 | 20240110 | 164300 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 134 | 20240110 | 164200 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 135 | 20240110 | 164100 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 136 | 20240110 | 164000 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 137 | 20240110 | 163900 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 138 | 20240110 | 163800 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 139 | 20240110 | 163700 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 140 | 20240110 | 163600 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 141 | 20240110 | 163500 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 142 | 20240110 | 163400 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 143 | 20240110 | 163300 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 144 | 20240110 | 163200 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 145 | 20240110 | 163100 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 146 | 20240110 | 163000 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 147 | 20240110 | 162900 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 148 | 20240110 | 162800 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 149 | 20240110 | 162700 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 150 | 20240110 | 162600 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 151 | 20240110 | 162500 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 152 | 20240110 | 162400 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 8113 |
| 153 | 20240110 | 162300 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 154 | 20240110 | 162200 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 155 | 20240110 | 162100 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 156 | 20240110 | 162000 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 157 | 20240110 | 161900 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 158 | 20240110 | 161800 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 159 | 20240110 | 161700 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 160 | 20240110 | 161600 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 161 | 20240110 | 161500 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 162 | 20240110 | 161400 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 163 | 20240110 | 161300 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 164 | 20240110 | 161200 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 165 | 20240110 | 161100 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 166 | 20240110 | 161000 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 167 | 20240110 | 160900 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 168 | 20240110 | 160800 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 169 | 20240110 | 160700 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 170 | 20240110 | 160600 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 171 | 20240110 | 160500 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 172 | 20240110 | 160400 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 173 | 20240110 | 160300 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 174 | 20240110 | 160200 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 175 | 20240110 | 160100 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 176 | 20240110 | 160000 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 177 | 20240110 | 155900 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 178 | 20240110 | 155800 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 179 | 20240110 | 155700 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 180 | 20240110 | 155600 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 181 | 20240110 | 155500 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 182 | 20240110 | 155400 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 8113 |
| 183 | 20240110 | 155300 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 184 | 20240110 | 155200 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 185 | 20240110 | 155100 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 186 | 20240110 | 155000 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 187 | 20240110 | 154900 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 188 | 20240110 | 154800 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 189 | 20240110 | 154700 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 190 | 20240110 | 154600 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 191 | 20240110 | 154500 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 192 | 20240110 | 154400 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 193 | 20240110 | 154300 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 194 | 20240110 | 154200 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 195 | 20240110 | 154100 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 196 | 20240110 | 154000 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 197 | 20240110 | 153900 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 198 | 20240110 | 153800 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 199 | 20240110 | 153700 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 200 | 20240110 | 153600 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 201 | 20240110 | 153500 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 202 | 20240110 | 153400 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 203 | 20240110 | 153300 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 204 | 20240110 | 153200 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 205 | 20240110 | 153100 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 0 |
| 206 | 20240110 | 153000 | 1612357054 | 1429 | 1429 | 1429 | 1429 | 8113 |
| 207 | 20240110 | 152900 | 1600763577 | 1435 | 1435 | 1435 | 1435 | 0 |
| 208 | 20240110 | 152800 | 1600763577 | 1435 | 1435 | 1435 | 1435 | 0 |
| 209 | 20240110 | 152700 | 1600763577 | 1435 | 1435 | 1435 | 1435 | 0 |
| 210 | 20240110 | 152600 | 1600763577 | 1435 | 1435 | 1435 | 1435 | 0 |
| 211 | 20240110 | 152500 | 1600763577 | 1435 | 1435 | 1435 | 1435 | 0 |
| 212 | 20240110 | 152400 | 1600763577 | 1435 | 1435 | 1435 | 1435 | 0 |
| 213 | 20240110 | 152300 | 1600763577 | 1435 | 1435 | 1435 | 1435 | 0 |
| 214 | 20240110 | 152200 | 1600763577 | 1435 | 1435 | 1435 | 1435 | 0 |
| 215 | 20240110 | 152100 | 1600763577 | 1435 | 1435 | 1435 | 1435 | 0 |
| 216 | 20240110 | 152000 | 1600763577 | 1435 | 1435 | 1435 | 1435 | 0 |
| 217 | 20240110 | 151900 | 1600763577 | 1435 | 1434 | 1435 | 1434 | 1500 |
| 218 | 20240110 | 151800 | 1598611138 | 1430 | 1435 | 1435 | 1430 | 2108 |
| 219 | 20240110 | 151700 | 1595586201 | 1436 | 1430 | 1436 | 1430 | 3700 |
| 220 | 20240110 | 151600 | 1590280840 | 1430 | 1426 | 1430 | 1426 | 1836 |
| 221 | 20240110 | 151500 | 1587656548 | 1426 | 1426 | 1426 | 1426 | 146 |
| 222 | 20240110 | 151400 | 1587448352 | 1426 | 1426 | 1426 | 1426 | 1 |
| 223 | 20240110 | 151300 | 1587446926 | 1426 | 1426 | 1426 | 1426 | 0 |
| 224 | 20240110 | 151200 | 1587446926 | 1426 | 1426 | 1426 | 1426 | 4755 |
| 225 | 20240110 | 151100 | 1580666296 | 1426 | 1426 | 1426 | 1426 | 80 |
| 226 | 20240110 | 151000 | 1580552216 | 1426 | 1425 | 1426 | 1422 | 1084 |
| 227 | 20240110 | 150900 | 1579010644 | 1425 | 1429 | 1429 | 1425 | 1284 |
| 228 | 20240110 | 150800 | 1577179861 | 1429 | 1429 | 1430 | 1429 | 1744 |
| 229 | 20240110 | 150700 | 1574687254 | 1429 | 1429 | 1429 | 1429 | 1 |
| 230 | 20240110 | 150600 | 1574685825 | 1429 | 1429 | 1429 | 1429 | 1008 |
| 231 | 20240110 | 150500 | 1573245393 | 1429 | 1429 | 1429 | 1429 | 8 |
| 232 | 20240110 | 150400 | 1573233961 | 1426 | 1426 | 1429 | 1426 | 2921 |
| 233 | 20240110 | 150300 | 1569067949 | 1426 | 1428 | 1428 | 1426 | 987 |
| 234 | 20240110 | 150200 | 1567659660 | 1427 | 1426 | 1427 | 1426 | 1749 |
| 235 | 20240110 | 150100 | 1565165481 | 1426 | 1429 | 1429 | 1426 | 183 |
| 236 | 20240110 | 150000 | 1564904141 | 1430 | 1430 | 1430 | 1427 | 493 |
| 237 | 20240110 | 145900 | 1564199298 | 1430 | 1426 | 1430 | 1426 | 247 |
| 238 | 20240110 | 145800 | 1563846853 | 1426 | 1425 | 1426 | 1425 | 2 |
| 239 | 20240110 | 145700 | 1563844002 | 1425 | 1425 | 1425 | 1425 | 2 |
| 240 | 20240110 | 145600 | 1563841152 | 1425 | 1425 | 1425 | 1425 | 845 |
| 241 | 20240110 | 145500 | 1562637027 | 1425 | 1425 | 1425 | 1425 | 1 |
| 242 | 20240110 | 145400 | 1562635602 | 1421 | 1421 | 1421 | 1421 | 393 |
| 243 | 20240110 | 145300 | 1562077149 | 1421 | 1421 | 1421 | 1421 | 78 |
| 244 | 20240110 | 145200 | 1561966311 | 1420 | 1421 | 1421 | 1420 | 1466 |
| 245 | 20240110 | 145100 | 1559884039 | 1421 | 1422 | 1422 | 1421 | 1146 |
| 246 | 20240110 | 145000 | 1558255407 | 1422 | 1425 | 1425 | 1422 | 492 |
| 247 | 20240110 | 144900 | 1557555479 | 1426 | 1424 | 1426 | 1422 | 446 |
| 248 | 20240110 | 144800 | 1556921105 | 1426 | 1427 | 1427 | 1426 | 2 |
| 249 | 20240110 | 144700 | 1556918252 | 1424 | 1422 | 1431 | 1422 | 205 |
| 250 | 20240110 | 144600 | 1556625642 | 1422 | 1423 | 1423 | 1422 | 300 |
| 251 | 20240110 | 144500 | 1556199039 | 1431 | 1430 | 1431 | 1430 | 21 |
| 252 | 20240110 | 144400 | 1556168999 | 1423 | 1424 | 1424 | 1423 | 6 |
| 253 | 20240110 | 144300 | 1556160457 | 1422 | 1422 | 1422 | 1422 | 0 |
| 254 | 20240110 | 144200 | 1556160457 | 1422 | 1422 | 1422 | 1422 | 0 |
| 255 | 20240110 | 144100 | 1556160457 | 1422 | 1422 | 1422 | 1422 | 0 |
| 256 | 20240110 | 144000 | 1556160457 | 1422 | 1422 | 1422 | 1422 | 0 |
| 257 | 20240110 | 143900 | 1556160457 | 1422 | 1422 | 1422 | 1422 | 500 |
| 258 | 20240110 | 143800 | 1555449457 | 1424 | 1424 | 1424 | 1424 | 1 |
| 259 | 20240110 | 143700 | 1555448033 | 1431 | 1431 | 1431 | 1431 | 3318 |
| 260 | 20240110 | 143600 | 1550699975 | 1422 | 1422 | 1422 | 1422 | 41 |
| 261 | 20240110 | 143500 | 1550641673 | 1422 | 1422 | 1422 | 1422 | 0 |
| 262 | 20240110 | 143400 | 1550641673 | 1422 | 1422 | 1422 | 1422 | 0 |
| 263 | 20240110 | 143300 | 1550641673 | 1422 | 1422 | 1422 | 1422 | 0 |
| 264 | 20240110 | 143200 | 1550641673 | 1422 | 1422 | 1422 | 1422 | 300 |
| 265 | 20240110 | 143100 | 1550215073 | 1425 | 1425 | 1425 | 1425 | 0 |
| 266 | 20240110 | 143000 | 1550215073 | 1425 | 1425 | 1425 | 1425 | 15 |
| 267 | 20240110 | 142900 | 1550193698 | 1422 | 1427 | 1427 | 1422 | 668 |
| 268 | 20240110 | 142800 | 1549242677 | 1427 | 1423 | 1427 | 1423 | 5047 |
| 269 | 20240110 | 142700 | 1542042940 | 1420 | 1424 | 1424 | 1420 | 2054 |
| 270 | 20240110 | 142600 | 1539126232 | 1424 | 1422 | 1424 | 1420 | 140 |
| 271 | 20240110 | 142500 | 1538927066 | 1422 | 1423 | 1423 | 1422 | 15 |
| 272 | 20240110 | 142400 | 1538905728 | 1423 | 1423 | 1423 | 1423 | 1014 |
| 273 | 20240110 | 142300 | 1537462806 | 1424 | 1424 | 1424 | 1424 | 78 |
| 274 | 20240110 | 142200 | 1537351734 | 1419 | 1419 | 1419 | 1419 | 0 |
| 275 | 20240110 | 142100 | 1537351734 | 1419 | 1421 | 1421 | 1419 | 20 |
| 276 | 20240110 | 142000 | 1537323324 | 1421 | 1421 | 1421 | 1421 | 1 |
| 277 | 20240110 | 141900 | 1537321903 | 1419 | 1419 | 1419 | 1419 | 100 |
| 278 | 20240110 | 141800 | 1537180003 | 1419 | 1421 | 1421 | 1419 | 3855 |
| 279 | 20240110 | 141700 | 1531707134 | 1421 | 1425 | 1425 | 1421 | 53 |
| 280 | 20240110 | 141600 | 1531631793 | 1425 | 1425 | 1425 | 1425 | 109 |
| 281 | 20240110 | 141500 | 1531476468 | 1425 | 1426 | 1426 | 1425 | 678 |
| 282 | 20240110 | 141400 | 1530509990 | 1426 | 1426 | 1426 | 1425 | 270 |
| 283 | 20240110 | 141300 | 1530125151 | 1426 | 1424 | 1426 | 1424 | 286 |
| 284 | 20240110 | 141200 | 1529717680 | 1424 | 1424 | 1424 | 1424 | 15 |
| 285 | 20240110 | 141100 | 1529696320 | 1424 | 1424 | 1424 | 1424 | 36 |
| 286 | 20240110 | 141000 | 1529645056 | 1424 | 1425 | 1425 | 1424 | 115 |
| 287 | 20240110 | 140900 | 1529481289 | 1425 | 1425 | 1425 | 1425 | 215 |
| 288 | 20240110 | 140800 | 1529174914 | 1425 | 1422 | 1425 | 1422 | 1014 |
| 289 | 20240110 | 140700 | 1527730047 | 1423 | 1424 | 1424 | 1423 | 120 |
| 290 | 20240110 | 140600 | 1527559280 | 1424 | 1421 | 1424 | 1421 | 1808 |
| 291 | 20240110 | 140500 | 1524985537 | 1420 | 1420 | 1420 | 1420 | 0 |
| 292 | 20240110 | 140400 | 1524985537 | 1420 | 1420 | 1420 | 1420 | 117 |
| 293 | 20240110 | 140300 | 1524819397 | 1420 | 1424 | 1424 | 1420 | 63 |
| 294 | 20240110 | 140200 | 1524729748 | 1424 | 1420 | 1424 | 1420 | 108 |
| 295 | 20240110 | 140100 | 1524576204 | 1419 | 1419 | 1419 | 1419 | 527 |
| 296 | 20240110 | 140000 | 1523828391 | 1419 | 1419 | 1419 | 1419 | 9 |
| 297 | 20240110 | 135900 | 1523815620 | 1419 | 1419 | 1419 | 1419 | 8 |
| 298 | 20240110 | 135800 | 1523804268 | 1419 | 1419 | 1419 | 1419 | 1 |
| 299 | 20240110 | 135700 | 1523802849 | 1415 | 1415 | 1415 | 1415 | 315 |
| 300 | 20240110 | 135600 | 1523357124 | 1415 | 1415 | 1415 | 1415 | 55 |
| 301 | 20240110 | 135500 | 1523279299 | 1415 | 1415 | 1415 | 1415 | 123 |
| 302 | 20240110 | 135400 | 1523105254 | 1415 | 1413 | 1415 | 1413 | 1806 |
| 303 | 20240110 | 135300 | 1520549884 | 1413 | 1413 | 1413 | 1413 | 8 |
| 304 | 20240110 | 135200 | 1520538580 | 1413 | 1413 | 1413 | 1413 | 69 |
| 305 | 20240110 | 135100 | 1520441083 | 1413 | 1413 | 1413 | 1413 | 508 |
| 306 | 20240110 | 135000 | 1519723279 | 1413 | 1413 | 1413 | 1413 | 59 |
| 307 | 20240110 | 134900 | 1519639912 | 1413 | 1413 | 1413 | 1413 | 78 |
| 308 | 20240110 | 134800 | 1519529698 | 1413 | 1413 | 1413 | 1413 | 369 |
| 309 | 20240110 | 134700 | 1519008301 | 1413 | 1412 | 1413 | 1412 | 233 |
| 310 | 20240110 | 134600 | 1518679157 | 1412 | 1413 | 1413 | 1412 | 79 |
| 311 | 20240110 | 134500 | 1518567545 | 1413 | 1412 | 1413 | 1409 | 2783 |
| 312 | 20240110 | 134400 | 1514642917 | 1413 | 1414 | 1414 | 1413 | 2102 |
| 313 | 20240110 | 134300 | 1511672783 | 1414 | 1416 | 1418 | 1414 | 12919 |
| 314 | 20240110 | 134200 | 1493390118 | 1416 | 1418 | 1418 | 1416 | 466 |
| 315 | 20240110 | 134100 | 1492730246 | 1418 | 1418 | 1418 | 1418 | 39 |
| 316 | 20240110 | 134000 | 1492674944 | 1418 | 1419 | 1419 | 1416 | 9381 |
| 317 | 20240110 | 133900 | 1479383175 | 1418 | 1418 | 1418 | 1418 | 0 |
| 318 | 20240110 | 133800 | 1479383175 | 1418 | 1418 | 1418 | 1418 | 0 |
| 319 | 20240110 | 133700 | 1479383175 | 1418 | 1420 | 1420 | 1418 | 2208 |
| 320 | 20240110 | 133600 | 1476252215 | 1420 | 1420 | 1420 | 1420 | 9 |
| 321 | 20240110 | 133500 | 1476239435 | 1420 | 1420 | 1420 | 1420 | 39 |
| 322 | 20240110 | 133400 | 1476184055 | 1420 | 1420 | 1420 | 1420 | 27 |
| 323 | 20240110 | 133300 | 1476145715 | 1420 | 1418 | 1420 | 1418 | 308 |
| 324 | 20240110 | 133200 | 1475708601 | 1418 | 1418 | 1418 | 1418 | 0 |
| 325 | 20240110 | 133100 | 1475708601 | 1418 | 1420 | 1420 | 1418 | 126 |
| 326 | 20240110 | 133000 | 1475529891 | 1420 | 1420 | 1420 | 1418 | 3323 |
| 327 | 20240110 | 132900 | 1470812028 | 1421 | 1421 | 1421 | 1421 | 0 |
| 328 | 20240110 | 132800 | 1470812028 | 1421 | 1421 | 1421 | 1421 | 9032 |
| 329 | 20240110 | 132700 | 1457977556 | 1421 | 1421 | 1421 | 1421 | 100 |
| 330 | 20240110 | 132600 | 1457835456 | 1421 | 1421 | 1421 | 1421 | 70 |
| 331 | 20240110 | 132500 | 1457735986 | 1421 | 1421 | 1421 | 1421 | 24 |
| 332 | 20240110 | 132400 | 1457701882 | 1421 | 1421 | 1421 | 1421 | 0 |
| 333 | 20240110 | 132300 | 1457701882 | 1421 | 1421 | 1421 | 1421 | 138 |
| 334 | 20240110 | 132200 | 1457505784 | 1421 | 1421 | 1421 | 1421 | 0 |
| 335 | 20240110 | 132100 | 1457505784 | 1421 | 1421 | 1421 | 1421 | 352 |
| 336 | 20240110 | 132000 | 1457005592 | 1422 | 1422 | 1422 | 1422 | 1259 |
| 337 | 20240110 | 131900 | 1455215294 | 1424 | 1424 | 1424 | 1424 | 1 |
| 338 | 20240110 | 131800 | 1455213870 | 1422 | 1422 | 1422 | 1422 | 3 |
| 339 | 20240110 | 131700 | 1455209604 | 1422 | 1424 | 1424 | 1422 | 2 |
| 340 | 20240110 | 131600 | 1455206758 | 1421 | 1424 | 1424 | 1421 | 5000 |
| 341 | 20240110 | 131500 | 1448098276 | 1425 | 1425 | 1425 | 1425 | 54 |
| 342 | 20240110 | 131400 | 1448021326 | 1425 | 1425 | 1425 | 1425 | 420 |
| 343 | 20240110 | 131300 | 1447422826 | 1426 | 1424 | 1426 | 1424 | 47 |
| 344 | 20240110 | 131200 | 1447355895 | 1424 | 1424 | 1424 | 1424 | 2 |
| 345 | 20240110 | 131100 | 1447353047 | 1423 | 1424 | 1424 | 1423 | 2 |
| 346 | 20240110 | 131000 | 1447350200 | 1422 | 1424 | 1424 | 1422 | 679 |
| 347 | 20240110 | 130900 | 1446384491 | 1424 | 1423 | 1424 | 1423 | 1478 |
| 348 | 20240110 | 130800 | 1444281295 | 1424 | 1423 | 1424 | 1423 | 414 |
| 349 | 20240110 | 130700 | 1443692152 | 1424 | 1424 | 1424 | 1423 | 164 |
| 350 | 20240110 | 130600 | 1443458753 | 1424 | 1426 | 1426 | 1424 | 1081 |
| 351 | 20240110 | 130500 | 1441919313 | 1425 | 1425 | 1425 | 1425 | 3 |
| 352 | 20240110 | 130400 | 1441915038 | 1427 | 1426 | 1427 | 1424 | 11603 |
| 353 | 20240110 | 130300 | 1425380844 | 1427 | 1427 | 1427 | 1427 | 2 |
| 354 | 20240110 | 130200 | 1425377990 | 1427 | 1427 | 1427 | 1427 | 0 |
| 355 | 20240110 | 130100 | 1425377990 | 1427 | 1427 | 1427 | 1427 | 2 |
| 356 | 20240110 | 130000 | 1425375136 | 1427 | 1427 | 1427 | 1427 | 2 |
| 357 | 20240110 | 125900 | 1425372282 | 1427 | 1427 | 1427 | 1427 | 0 |
| 358 | 20240110 | 125800 | 1425372282 | 1427 | 1426 | 1427 | 1426 | 938 |
| 359 | 20240110 | 125700 | 1424034693 | 1426 | 1426 | 1426 | 1426 | 2 |
| 360 | 20240110 | 125600 | 1424031841 | 1426 | 1426 | 1426 | 1426 | 60 |
| 361 | 20240110 | 125500 | 1423946281 | 1426 | 1426 | 1426 | 1426 | 0 |
| 362 | 20240110 | 125400 | 1423946281 | 1426 | 1426 | 1426 | 1426 | 0 |
| 363 | 20240110 | 125300 | 1423946281 | 1426 | 1426 | 1427 | 1425 | 664 |
| 364 | 20240110 | 125200 | 1422999627 | 1427 | 1427 | 1427 | 1426 | 17 |
| 365 | 20240110 | 125100 | 1422975383 | 1427 | 1427 | 1427 | 1427 | 3 |
| 366 | 20240110 | 125000 | 1422971102 | 1427 | 1427 | 1427 | 1427 | 50 |
| 367 | 20240110 | 124900 | 1422899752 | 1427 | 1427 | 1427 | 1427 | 100 |
| 368 | 20240110 | 124800 | 1422757052 | 1426 | 1426 | 1426 | 1426 | 24 |
| 369 | 20240110 | 124700 | 1422722828 | 1426 | 1426 | 1426 | 1426 | 0 |
| 370 | 20240110 | 124600 | 1422722828 | 1426 | 1426 | 1426 | 1426 | 0 |
| 371 | 20240110 | 124500 | 1422722828 | 1426 | 1426 | 1426 | 1426 | 460 |
| 372 | 20240110 | 124400 | 1422066868 | 1427 | 1427 | 1427 | 1427 | 158 |
| 373 | 20240110 | 124300 | 1421841402 | 1426 | 1426 | 1426 | 1426 | 100 |
| 374 | 20240110 | 124200 | 1421698802 | 1426 | 1426 | 1426 | 1426 | 138 |
| 375 | 20240110 | 124100 | 1421502014 | 1426 | 1427 | 1427 | 1426 | 672 |
| 376 | 20240110 | 124000 | 1420543737 | 1426 | 1426 | 1426 | 1426 | 0 |
| 377 | 20240110 | 123900 | 1420543737 | 1426 | 1426 | 1426 | 1426 | 20 |
| 378 | 20240110 | 123800 | 1420515217 | 1427 | 1427 | 1427 | 1427 | 0 |
| 379 | 20240110 | 123700 | 1420515217 | 1427 | 1426 | 1427 | 1426 | 1001 |
| 380 | 20240110 | 123600 | 1419087790 | 1427 | 1427 | 1428 | 1427 | 616 |
| 381 | 20240110 | 123500 | 1418208756 | 1425 | 1425 | 1425 | 1425 | 194 |
| 382 | 20240110 | 123400 | 1417932306 | 1426 | 1430 | 1430 | 1426 | 4594 |
| 383 | 20240110 | 123300 | 1411375669 | 1430 | 1430 | 1430 | 1430 | 3600 |
| 384 | 20240110 | 123200 | 1406227669 | 1430 | 1432 | 1432 | 1430 | 402 |
| 385 | 20240110 | 123100 | 1405652403 | 1432 | 1432 | 1432 | 1432 | 3 |
| 386 | 20240110 | 123000 | 1405648107 | 1431 | 1431 | 1431 | 1431 | 0 |
| 387 | 20240110 | 122900 | 1405648107 | 1431 | 1431 | 1431 | 1431 | 1 |
| 388 | 20240110 | 122800 | 1405646676 | 1431 | 1431 | 1431 | 1431 | 8 |
| 389 | 20240110 | 122700 | 1405635228 | 1435 | 1435 | 1435 | 1435 | 140 |
| 390 | 20240110 | 122600 | 1405434328 | 1431 | 1431 | 1431 | 1431 | 100 |
| 391 | 20240110 | 122500 | 1405291228 | 1430 | 1431 | 1431 | 1430 | 3000 |
| 392 | 20240110 | 122400 | 1401001161 | 1430 | 1431 | 1431 | 1430 | 652 |
| 393 | 20240110 | 122300 | 1400068687 | 1430 | 1434 | 1435 | 1430 | 838 |
| 394 | 20240110 | 122200 | 1398866768 | 1431 | 1432 | 1432 | 1431 | 725 |
| 395 | 20240110 | 122100 | 1397829280 | 1431 | 1431 | 1431 | 1431 | 355 |
| 396 | 20240110 | 122000 | 1397321275 | 1431 | 1431 | 1435 | 1431 | 833 |
| 397 | 20240110 | 121900 | 1396129241 | 1431 | 1431 | 1431 | 1431 | 1 |
| 398 | 20240110 | 121800 | 1396127810 | 1431 | 1431 | 1431 | 1431 | 19 |
| 399 | 20240110 | 121700 | 1396100621 | 1431 | 1431 | 1431 | 1431 | 292 |
| 400 | 20240110 | 121600 | 1395682769 | 1431 | 1435 | 1435 | 1431 | 1815 |
| 401 | 20240110 | 121500 | 1393085447 | 1435 | 1435 | 1435 | 1435 | 3 |
| 402 | 20240110 | 121400 | 1393081142 | 1435 | 1435 | 1435 | 1435 | 0 |
| 403 | 20240110 | 121300 | 1393081142 | 1435 | 1431 | 1435 | 1431 | 119 |
| 404 | 20240110 | 121200 | 1392910577 | 1431 | 1431 | 1431 | 1431 | 1640 |
| 405 | 20240110 | 121100 | 1390563737 | 1431 | 1436 | 1436 | 1431 | 12719 |
| 406 | 20240110 | 121000 | 1372335121 | 1436 | 1436 | 1436 | 1436 | 0 |
| 407 | 20240110 | 120900 | 1372335121 | 1436 | 1436 | 1436 | 1436 | 0 |
| 408 | 20240110 | 120800 | 1372335121 | 1436 | 1438 | 1438 | 1436 | 1871 |
| 409 | 20240110 | 120700 | 1369647983 | 1437 | 1438 | 1438 | 1437 | 452 |
| 410 | 20240110 | 120600 | 1368998458 | 1437 | 1437 | 1437 | 1437 | 0 |
| 411 | 20240110 | 120500 | 1368998458 | 1437 | 1437 | 1437 | 1437 | 0 |
| 412 | 20240110 | 120400 | 1368998458 | 1437 | 1437 | 1437 | 1437 | 725 |
| 413 | 20240110 | 120300 | 1367956633 | 1437 | 1437 | 1437 | 1437 | 2 |
| 414 | 20240110 | 120200 | 1367953759 | 1438 | 1438 | 1438 | 1437 | 1043 |
| 415 | 20240110 | 120100 | 1366454925 | 1438 | 1438 | 1438 | 1437 | 247 |
| 416 | 20240110 | 120000 | 1366099939 | 1437 | 1438 | 1438 | 1437 | 271 |
| 417 | 20240110 | 115900 | 1365710452 | 1437 | 1437 | 1437 | 1437 | 0 |
| 418 | 20240110 | 115800 | 1365710452 | 1437 | 1437 | 1437 | 1437 | 0 |
| 419 | 20240110 | 115700 | 1365710452 | 1437 | 1437 | 1437 | 1437 | 0 |
| 420 | 20240110 | 115600 | 1365710452 | 1437 | 1437 | 1437 | 1437 | 0 |
| 421 | 20240110 | 115500 | 1365710452 | 1437 | 1440 | 1440 | 1437 | 2616 |
| 422 | 20240110 | 115400 | 1361948125 | 1440 | 1443 | 1445 | 1440 | 371 |
| 423 | 20240110 | 115300 | 1361412716 | 1440 | 1440 | 1440 | 1440 | 14 |
| 424 | 20240110 | 115200 | 1361392556 | 1440 | 1444 | 1444 | 1440 | 215 |
| 425 | 20240110 | 115100 | 1361082160 | 1444 | 1444 | 1444 | 1444 | 1106 |
| 426 | 20240110 | 115000 | 1359485096 | 1444 | 1439 | 1444 | 1439 | 653 |
| 427 | 20240110 | 114900 | 1358542169 | 1438 | 1438 | 1438 | 1438 | 0 |
| 428 | 20240110 | 114800 | 1358542169 | 1438 | 1438 | 1438 | 1438 | 0 |
| 429 | 20240110 | 114700 | 1358542169 | 1438 | 1438 | 1438 | 1438 | 200 |
| 430 | 20240110 | 114600 | 1358254569 | 1439 | 1440 | 1440 | 1439 | 5124 |
| 431 | 20240110 | 114500 | 1350881121 | 1440 | 1440 | 1440 | 1440 | 349 |
| 432 | 20240110 | 114400 | 1350378561 | 1440 | 1440 | 1440 | 1440 | 1 |
| 433 | 20240110 | 114300 | 1350377121 | 1438 | 1438 | 1438 | 1438 | 300 |
| 434 | 20240110 | 114200 | 1349945721 | 1438 | 1442 | 1450 | 1438 | 12115 |
| 435 | 20240110 | 114100 | 1332408748 | 1437 | 1438 | 1438 | 1437 | 299 |
| 436 | 20240110 | 114000 | 1331979083 | 1438 | 1437 | 1440 | 1437 | 12 |
| 437 | 20240110 | 113900 | 1331961808 | 1437 | 1437 | 1437 | 1437 | 1 |
| 438 | 20240110 | 113800 | 1331960371 | 1437 | 1437 | 1437 | 1437 | 0 |
| 439 | 20240110 | 113700 | 1331960371 | 1437 | 1437 | 1437 | 1437 | 10 |
| 440 | 20240110 | 113600 | 1331946001 | 1437 | 1437 | 1437 | 1437 | 31 |
| 441 | 20240110 | 113500 | 1331901454 | 1442 | 1442 | 1442 | 1442 | 527 |
| 442 | 20240110 | 113400 | 1331141520 | 1436 | 1436 | 1436 | 1436 | 3 |
| 443 | 20240110 | 113300 | 1331137212 | 1436 | 1437 | 1437 | 1436 | 2198 |
| 444 | 20240110 | 113200 | 1327978882 | 1437 | 1437 | 1437 | 1437 | 0 |
| 445 | 20240110 | 113100 | 1327978882 | 1437 | 1439 | 1439 | 1437 | 3668 |
| 446 | 20240110 | 113000 | 1322706095 | 1443 | 1443 | 1443 | 1443 | 3 |
| 447 | 20240110 | 112900 | 1322701766 | 1444 | 1444 | 1444 | 1444 | 0 |
| 448 | 20240110 | 112800 | 1322701766 | 1444 | 1444 | 1444 | 1444 | 0 |
| 449 | 20240110 | 112700 | 1322701766 | 1444 | 1439 | 1444 | 1439 | 57 |
| 450 | 20240110 | 112600 | 1322619643 | 1439 | 1439 | 1439 | 1439 | 0 |
| 451 | 20240110 | 112500 | 1322619643 | 1439 | 1438 | 1439 | 1438 | 1455 |
| 452 | 20240110 | 112400 | 1320527251 | 1438 | 1439 | 1439 | 1438 | 295 |
| 453 | 20240110 | 112300 | 1320102759 | 1438 | 1438 | 1438 | 1438 | 0 |
| 454 | 20240110 | 112200 | 1320102759 | 1438 | 1439 | 1439 | 1438 | 245 |
| 455 | 20240110 | 112100 | 1319750447 | 1438 | 1438 | 1438 | 1438 | 0 |
| 456 | 20240110 | 112000 | 1319750447 | 1438 | 1438 | 1438 | 1438 | 0 |
| 457 | 20240110 | 111900 | 1319750447 | 1438 | 1445 | 1445 | 1438 | 412 |
| 458 | 20240110 | 111800 | 1319157984 | 1438 | 1438 | 1438 | 1438 | 0 |
| 459 | 20240110 | 111700 | 1319157984 | 1438 | 1438 | 1438 | 1438 | 3543 |
| 460 | 20240110 | 111600 | 1314063150 | 1435 | 1435 | 1435 | 1435 | 53 |
| 461 | 20240110 | 111500 | 1313987095 | 1435 | 1436 | 1436 | 1435 | 2552 |
| 462 | 20240110 | 111400 | 1310323881 | 1436 | 1438 | 1438 | 1434 | 9548 |
| 463 | 20240110 | 111300 | 1296607903 | 1437 | 1439 | 1439 | 1437 | 10726 |
| 464 | 20240110 | 111200 | 1281188814 | 1439 | 1441 | 1441 | 1439 | 3099 |
| 465 | 20240110 | 111100 | 1276725841 | 1442 | 1445 | 1445 | 1442 | 3636 |
| 466 | 20240110 | 111000 | 1271480238 | 1447 | 1447 | 1447 | 1447 | 10 |
| 467 | 20240110 | 110900 | 1271465768 | 1447 | 1447 | 1447 | 1447 | 0 |
| 468 | 20240110 | 110800 | 1271465768 | 1447 | 1443 | 1447 | 1443 | 2120 |
| 469 | 20240110 | 110700 | 1268398509 | 1443 | 1443 | 1443 | 1443 | 510 |
| 470 | 20240110 | 110600 | 1267662579 | 1443 | 1445 | 1446 | 1443 | 1823 |
| 471 | 20240110 | 110500 | 1265028816 | 1446 | 1446 | 1446 | 1446 | 0 |
| 472 | 20240110 | 110400 | 1265028816 | 1446 | 1446 | 1446 | 1446 | 201 |
| 473 | 20240110 | 110300 | 1264738170 | 1441 | 1441 | 1441 | 1441 | 12 |
| 474 | 20240110 | 110200 | 1264720878 | 1447 | 1441 | 1447 | 1441 | 2494 |
| 475 | 20240110 | 110100 | 1261124318 | 1440 | 1442 | 1442 | 1440 | 1730 |
| 476 | 20240110 | 110000 | 1258632041 | 1443 | 1443 | 1443 | 1443 | 178 |
| 477 | 20240110 | 105900 | 1258375187 | 1443 | 1442 | 1443 | 1442 | 197 |
| 478 | 20240110 | 105800 | 1258091013 | 1443 | 1443 | 1443 | 1443 | 467 |
| 479 | 20240110 | 105700 | 1257417132 | 1443 | 1443 | 1443 | 1443 | 5 |
| 480 | 20240110 | 105600 | 1257409917 | 1443 | 1445 | 1445 | 1442 | 857 |
| 481 | 20240110 | 105500 | 1256172922 | 1445 | 1443 | 1445 | 1442 | 2879 |
| 482 | 20240110 | 105400 | 1252014220 | 1444 | 1444 | 1444 | 1444 | 65 |
| 483 | 20240110 | 105300 | 1251920360 | 1444 | 1443 | 1444 | 1443 | 98 |
| 484 | 20240110 | 105200 | 1251778858 | 1444 | 1445 | 1445 | 1444 | 1900 |
| 485 | 20240110 | 105100 | 1249033408 | 1445 | 1447 | 1447 | 1445 | 1251 |
| 486 | 20240110 | 105000 | 1247224511 | 1447 | 1447 | 1447 | 1447 | 14 |
| 487 | 20240110 | 104900 | 1247204253 | 1447 | 1447 | 1447 | 1447 | 201 |
| 488 | 20240110 | 104800 | 1246913406 | 1442 | 1442 | 1442 | 1442 | 10 |
| 489 | 20240110 | 104700 | 1246898986 | 1440 | 1450 | 1450 | 1440 | 12748 |
| 490 | 20240110 | 104600 | 1228523429 | 1450 | 1450 | 1450 | 1450 | 300 |
| 491 | 20240110 | 104500 | 1228088429 | 1462 | 1452 | 1462 | 1452 | 11229 |
| 492 | 20240110 | 104400 | 1211714633 | 1450 | 1442 | 1450 | 1442 | 10199 |
| 493 | 20240110 | 104300 | 1196935283 | 1442 | 1450 | 1450 | 1442 | 205 |
| 494 | 20240110 | 104200 | 1196638073 | 1450 | 1442 | 1450 | 1440 | 1612 |
| 495 | 20240110 | 104100 | 1194315199 | 1440 | 1441 | 1441 | 1440 | 6115 |
| 496 | 20240110 | 104000 | 1185509007 | 1441 | 1442 | 1442 | 1440 | 1388 |
| 497 | 20240110 | 103900 | 1183509046 | 1440 | 1445 | 1445 | 1440 | 3603 |
| 498 | 20240110 | 103800 | 1178313239 | 1444 | 1450 | 1450 | 1443 | 345 |
| 499 | 20240110 | 103700 | 1177815263 | 1452 | 1451 | 1452 | 1450 | 774 |
| 500 | 20240110 | 103600 | 1176691925 | 1452 | 1456 | 1456 | 1451 | 982 |
| 501 | 20240110 | 103500 | 1175265327 | 1452 | 1449 | 1456 | 1449 | 1152 |
| 502 | 20240110 | 103400 | 1173594215 | 1449 | 1441 | 1451 | 1440 | 6401 |
| 503 | 20240110 | 103300 | 1164354557 | 1440 | 1450 | 1452 | 1440 | 6608 |
| 504 | 20240110 | 103200 | 1154819339 | 1446 | 1462 | 1462 | 1442 | 20356 |
| 505 | 20240110 | 103100 | 1125286743 | 1462 | 1462 | 1464 | 1461 | 2749 |
| 506 | 20240110 | 103000 | 1121265695 | 1462 | 1465 | 1465 | 1460 | 25134 |
| 507 | 20240110 | 102900 | 1084534074 | 1465 | 1474 | 1474 | 1465 | 19747 |
| 508 | 20240110 | 102800 | 1055571461 | 1471 | 1471 | 1471 | 1471 | 624 |
| 509 | 20240110 | 102700 | 1054653557 | 1471 | 1471 | 1471 | 1471 | 241 |
| 510 | 20240110 | 102600 | 1054299046 | 1471 | 1474 | 1475 | 1471 | 4918 |
| 511 | 20240110 | 102500 | 1047051957 | 1472 | 1472 | 1473 | 1472 | 34 |
| 512 | 20240110 | 102400 | 1047001908 | 1468 | 1472 | 1475 | 1468 | 4104 |
| 513 | 20240110 | 102300 | 1040968475 | 1472 | 1474 | 1476 | 1472 | 1423 |
| 514 | 20240110 | 102200 | 1038873473 | 1474 | 1475 | 1475 | 1474 | 407 |
| 515 | 20240110 | 102100 | 1038273391 | 1475 | 1477 | 1477 | 1474 | 4104 |
| 516 | 20240110 | 102000 | 1032212946 | 1471 | 1469 | 1472 | 1466 | 2405 |
| 517 | 20240110 | 101900 | 1028680642 | 1472 | 1478 | 1478 | 1472 | 1264 |
| 518 | 20240110 | 101800 | 1026815015 | 1478 | 1478 | 1479 | 1475 | 2126 |
| 519 | 20240110 | 101700 | 1023673470 | 1478 | 1476 | 1480 | 1476 | 10467 |
| 520 | 20240110 | 101600 | 1008206720 | 1476 | 1475 | 1476 | 1475 | 7604 |
| 521 | 20240110 | 101500 | 996988096 | 1475 | 1467 | 1475 | 1464 | 16441 |
| 522 | 20240110 | 101400 | 972829072 | 1468 | 1470 | 1470 | 1467 | 289 |
| 523 | 20240110 | 101300 | 972404403 | 1470 | 1470 | 1473 | 1470 | 2247 |
| 524 | 20240110 | 101200 | 969098277 | 1474 | 1473 | 1474 | 1471 | 533 |
| 525 | 20240110 | 101100 | 968313393 | 1473 | 1475 | 1476 | 1470 | 4193 |
| 526 | 20240110 | 101000 | 962132375 | 1475 | 1470 | 1475 | 1464 | 9555 |
| 527 | 20240110 | 100900 | 948075056 | 1470 | 1465 | 1470 | 1465 | 1105 |
| 528 | 20240110 | 100800 | 946453763 | 1465 | 1465 | 1470 | 1465 | 1371 |
| 529 | 20240110 | 100700 | 944444206 | 1465 | 1464 | 1465 | 1464 | 7960 |
| 530 | 20240110 | 100600 | 932782906 | 1464 | 1470 | 1471 | 1464 | 2362 |
| 531 | 20240110 | 100500 | 929324898 | 1468 | 1467 | 1471 | 1464 | 2621 |
| 532 | 20240110 | 100400 | 925481188 | 1467 | 1466 | 1472 | 1464 | 7658 |
| 533 | 20240110 | 100300 | 914233914 | 1465 | 1470 | 1471 | 1465 | 2034 |
| 534 | 20240110 | 100200 | 911247416 | 1465 | 1465 | 1470 | 1465 | 3175 |
| 535 | 20240110 | 100100 | 906592819 | 1465 | 1477 | 1478 | 1465 | 4078 |
| 536 | 20240110 | 100000 | 900590302 | 1477 | 1474 | 1478 | 1473 | 7001 |
| 537 | 20240110 | 095900 | 890262951 | 1474 | 1477 | 1477 | 1474 | 7407 |
| 538 | 20240110 | 095800 | 879330891 | 1477 | 1476 | 1477 | 1475 | 938 |
| 539 | 20240110 | 095700 | 877945602 | 1476 | 1469 | 1476 | 1469 | 5956 |
| 540 | 20240110 | 095600 | 869184224 | 1470 | 1469 | 1470 | 1468 | 2445 |
| 541 | 20240110 | 095500 | 865592822 | 1469 | 1469 | 1469 | 1467 | 166 |
| 542 | 20240110 | 095400 | 865349210 | 1470 | 1469 | 1470 | 1461 | 15100 |
| 543 | 20240110 | 095300 | 843241547 | 1470 | 1469 | 1473 | 1468 | 3741 |
| 544 | 20240110 | 095200 | 837747164 | 1469 | 1476 | 1476 | 1465 | 23448 |
| 545 | 20240110 | 095100 | 803242349 | 1476 | 1480 | 1482 | 1476 | 24204 |
| 546 | 20240110 | 095000 | 767448086 | 1479 | 1494 | 1494 | 1473 | 25169 |
| 547 | 20240110 | 094900 | 730089261 | 1492 | 1484 | 1497 | 1475 | 57227 |
| 548 | 20240110 | 094800 | 644895951 | 1484 | 1464 | 1485 | 1464 | 57031 |
| 549 | 20240110 | 094700 | 560629788 | 1464 | 1470 | 1472 | 1464 | 11477 |
| 550 | 20240110 | 094600 | 543789341 | 1470 | 1475 | 1475 | 1470 | 17372 |
| 551 | 20240110 | 094500 | 518206860 | 1475 | 1476 | 1477 | 1473 | 14879 |
| 552 | 20240110 | 094400 | 496273797 | 1477 | 1478 | 1480 | 1472 | 27463 |
| 553 | 20240110 | 094300 | 455736667 | 1479 | 1477 | 1481 | 1473 | 23982 |
| 554 | 20240110 | 094200 | 420304539 | 1478 | 1471 | 1480 | 1462 | 35706 |
| 555 | 20240110 | 094100 | 367628189 | 1473 | 1459 | 1473 | 1458 | 68404 |
| 556 | 20240110 | 094000 | 267352202 | 1460 | 1442 | 1460 | 1441 | 44981 |
| 557 | 20240110 | 093900 | 202159969 | 1442 | 1440 | 1442 | 1440 | 4467 |
| 558 | 20240110 | 093800 | 195724327 | 1440 | 1438 | 1440 | 1437 | 1460 |
| 559 | 20240110 | 093700 | 193625240 | 1440 | 1440 | 1441 | 1440 | 3277 |
| 560 | 20240110 | 093600 | 188904612 | 1441 | 1439 | 1441 | 1439 | 4883 |
| 561 | 20240110 | 093500 | 181872750 | 1439 | 1435 | 1439 | 1434 | 8217 |
| 562 | 20240110 | 093400 | 170062351 | 1434 | 1434 | 1434 | 1434 | 146 |
| 563 | 20240110 | 093300 | 169852987 | 1433 | 1433 | 1433 | 1433 | 100 |
| 564 | 20240110 | 093200 | 169709687 | 1433 | 1434 | 1434 | 1433 | 220 |
| 565 | 20240110 | 093100 | 169394417 | 1435 | 1437 | 1437 | 1435 | 800 |
| 566 | 20240110 | 093000 | 168244967 | 1436 | 1437 | 1437 | 1430 | 20219 |
| 567 | 20240110 | 092900 | 139245322 | 1436 | 1437 | 1437 | 1436 | 2276 |
| 568 | 20240110 | 092800 | 135974954 | 1437 | 1437 | 1437 | 1436 | 4384 |
| 569 | 20240110 | 092700 | 129675161 | 1437 | 1436 | 1437 | 1435 | 1764 |
| 570 | 20240110 | 092600 | 127141093 | 1436 | 1434 | 1436 | 1434 | 1138 |
| 571 | 20240110 | 092500 | 125508438 | 1434 | 1436 | 1436 | 1434 | 7096 |
| 572 | 20240110 | 092400 | 115331444 | 1437 | 1430 | 1439 | 1430 | 15714 |
| 573 | 20240110 | 092300 | 92804227 | 1433 | 1429 | 1433 | 1429 | 3297 |
| 574 | 20240110 | 092200 | 88091022 | 1429 | 1426 | 1429 | 1424 | 13167 |
| 575 | 20240110 | 092100 | 69302100 | 1427 | 1419 | 1429 | 1418 | 11491 |
| 576 | 20240110 | 092000 | 52950086 | 1418 | 1416 | 1419 | 1416 | 5651 |
| 577 | 20240110 | 091900 | 44942236 | 1415 | 1415 | 1415 | 1413 | 1427 |
| 578 | 20240110 | 091800 | 42924105 | 1415 | 1412 | 1416 | 1412 | 1799 |
| 579 | 20240110 | 091700 | 40377103 | 1412 | 1415 | 1415 | 1412 | 218 |
| 580 | 20240110 | 091600 | 40068933 | 1415 | 1412 | 1415 | 1412 | 281 |
| 581 | 20240110 | 091500 | 39672158 | 1417 | 1416 | 1417 | 1414 | 4761 |
| 582 | 20240110 | 091400 | 32933063 | 1416 | 1417 | 1417 | 1416 | 391 |
| 583 | 20240110 | 091300 | 32379254 | 1416 | 1414 | 1416 | 1414 | 3472 |
| 584 | 20240110 | 091200 | 27466254 | 1414 | 1409 | 1414 | 1409 | 3225 |
| 585 | 20240110 | 091100 | 22906534 | 1414 | 1409 | 1414 | 1409 | 1554 |
| 586 | 20240110 | 091000 | 20710829 | 1409 | 1412 | 1412 | 1408 | 941 |
| 587 | 20240110 | 090900 | 19385619 | 1410 | 1414 | 1414 | 1410 | 181 |
| 588 | 20240110 | 090800 | 19129919 | 1409 | 1414 | 1414 | 1409 | 1016 |
| 589 | 20240110 | 090700 | 17693361 | 1415 | 1415 | 1415 | 1414 | 1062 |
| 590 | 20240110 | 090600 | 16190731 | 1415 | 1415 | 1417 | 1413 | 1645 |
| 591 | 20240110 | 090500 | 13864925 | 1415 | 1413 | 1415 | 1413 | 2879 |
| 592 | 20240110 | 090400 | 9794314 | 1413 | 1409 | 1413 | 1407 | 1007 |
| 593 | 20240110 | 090300 | 8374052 | 1405 | 1405 | 1405 | 1405 | 575 |
| 594 | 20240110 | 090200 | 7566177 | 1405 | 1410 | 1410 | 1405 | 11 |
| 595 | 20240110 | 090100 | 7550717 | 1405 | 1404 | 1410 | 1404 | 3895 |
| 596 | 20240110 | 090000 | 2070024 | 1404 | 1401 | 1404 | 1401 | 1477 |