30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 185300 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 32582 |
| 3 | 20240111 | 185200 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 4 | 20240111 | 185100 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 5 | 20240111 | 185000 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 6 | 20240111 | 184900 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 7 | 20240111 | 184800 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 8 | 20240111 | 184700 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 9 | 20240111 | 184600 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 10 | 20240111 | 184500 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 11 | 20240111 | 184400 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 12 | 20240111 | 184300 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 13 | 20240111 | 184200 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 14 | 20240111 | 184100 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 15 | 20240111 | 184000 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 16 | 20240111 | 183900 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 17 | 20240111 | 183800 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 18 | 20240111 | 183700 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 19 | 20240111 | 183600 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 20 | 20240111 | 183500 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 21 | 20240111 | 183400 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 22 | 20240111 | 183300 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 23 | 20240111 | 183200 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 24 | 20240111 | 183100 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 25 | 20240111 | 183000 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 26 | 20240111 | 182900 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 27 | 20240111 | 182800 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 28 | 20240111 | 182700 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 29 | 20240111 | 182600 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 30 | 20240111 | 182500 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 31 | 20240111 | 182400 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 32 | 20240111 | 182300 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 32582 |
| 33 | 20240111 | 182200 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 34 | 20240111 | 182100 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 35 | 20240111 | 182000 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 36 | 20240111 | 181900 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 37 | 20240111 | 181800 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 38 | 20240111 | 181700 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 39 | 20240111 | 181600 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 40 | 20240111 | 181500 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 41 | 20240111 | 181400 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 42 | 20240111 | 181300 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 43 | 20240111 | 181200 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 44 | 20240111 | 181100 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 45 | 20240111 | 181000 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 46 | 20240111 | 180900 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 47 | 20240111 | 180800 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 48 | 20240111 | 180700 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 49 | 20240111 | 180600 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 50 | 20240111 | 180500 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 51 | 20240111 | 180400 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 52 | 20240111 | 180300 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 53 | 20240111 | 180200 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 54 | 20240111 | 180100 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 55 | 20240111 | 180000 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 56 | 20240111 | 175900 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 57 | 20240111 | 175800 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 58 | 20240111 | 175700 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 59 | 20240111 | 175600 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 60 | 20240111 | 175500 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 61 | 20240111 | 175400 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 62 | 20240111 | 175300 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 32582 |
| 63 | 20240111 | 175200 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 64 | 20240111 | 175100 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 65 | 20240111 | 175000 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 66 | 20240111 | 174900 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 67 | 20240111 | 174800 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 68 | 20240111 | 174700 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 69 | 20240111 | 174600 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 70 | 20240111 | 174500 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 71 | 20240111 | 174400 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 72 | 20240111 | 174300 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 73 | 20240111 | 174200 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 74 | 20240111 | 174100 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 75 | 20240111 | 174000 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 76 | 20240111 | 173900 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 77 | 20240111 | 173800 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 78 | 20240111 | 173700 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 79 | 20240111 | 173600 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 80 | 20240111 | 173500 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 81 | 20240111 | 173400 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 82 | 20240111 | 173300 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 83 | 20240111 | 173200 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 84 | 20240111 | 173100 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 85 | 20240111 | 173000 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 86 | 20240111 | 172900 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 87 | 20240111 | 172800 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 88 | 20240111 | 172700 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 89 | 20240111 | 172600 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 90 | 20240111 | 172500 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 91 | 20240111 | 172400 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 92 | 20240111 | 172300 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 32582 |
| 93 | 20240111 | 172200 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 94 | 20240111 | 172100 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 95 | 20240111 | 172000 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 96 | 20240111 | 171900 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 97 | 20240111 | 171800 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 98 | 20240111 | 171700 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 99 | 20240111 | 171600 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 100 | 20240111 | 171500 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 101 | 20240111 | 171400 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 102 | 20240111 | 171300 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 103 | 20240111 | 171200 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 104 | 20240111 | 171100 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 105 | 20240111 | 171000 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 106 | 20240111 | 170900 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 107 | 20240111 | 170800 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 108 | 20240111 | 170700 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 109 | 20240111 | 170600 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 110 | 20240111 | 170500 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 111 | 20240111 | 170400 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 112 | 20240111 | 170300 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 113 | 20240111 | 170200 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 114 | 20240111 | 170100 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 115 | 20240111 | 170000 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 116 | 20240111 | 165900 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 117 | 20240111 | 165800 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 118 | 20240111 | 165700 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 119 | 20240111 | 165600 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 120 | 20240111 | 165500 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 121 | 20240111 | 165400 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 122 | 20240111 | 165300 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 32582 |
| 123 | 20240111 | 165200 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 124 | 20240111 | 165100 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 125 | 20240111 | 165000 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 126 | 20240111 | 164900 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 127 | 20240111 | 164800 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 128 | 20240111 | 164700 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 129 | 20240111 | 164600 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 130 | 20240111 | 164500 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 131 | 20240111 | 164400 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 132 | 20240111 | 164300 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 133 | 20240111 | 164200 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 134 | 20240111 | 164100 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 135 | 20240111 | 164000 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 136 | 20240111 | 163900 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 137 | 20240111 | 163800 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 138 | 20240111 | 163700 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 139 | 20240111 | 163600 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 140 | 20240111 | 163500 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 141 | 20240111 | 163400 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 142 | 20240111 | 163300 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 143 | 20240111 | 163200 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 144 | 20240111 | 163100 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 145 | 20240111 | 163000 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 146 | 20240111 | 162900 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 147 | 20240111 | 162800 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 148 | 20240111 | 162700 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 149 | 20240111 | 162600 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 150 | 20240111 | 162500 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 151 | 20240111 | 162400 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 152 | 20240111 | 162300 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 32582 |
| 153 | 20240111 | 162200 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 154 | 20240111 | 162100 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 155 | 20240111 | 162000 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 156 | 20240111 | 161900 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 157 | 20240111 | 161800 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 158 | 20240111 | 161700 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 159 | 20240111 | 161600 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 160 | 20240111 | 161500 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 161 | 20240111 | 161400 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 162 | 20240111 | 161300 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 163 | 20240111 | 161200 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 164 | 20240111 | 161100 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 165 | 20240111 | 161000 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 166 | 20240111 | 160900 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 167 | 20240111 | 160800 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 168 | 20240111 | 160700 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 169 | 20240111 | 160600 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 170 | 20240111 | 160500 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 171 | 20240111 | 160400 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 172 | 20240111 | 160300 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 173 | 20240111 | 160200 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 174 | 20240111 | 160100 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 175 | 20240111 | 160000 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 176 | 20240111 | 155900 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 177 | 20240111 | 155800 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 178 | 20240111 | 155700 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 179 | 20240111 | 155600 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 180 | 20240111 | 155500 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 181 | 20240111 | 155400 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 182 | 20240111 | 155300 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 32582 |
| 183 | 20240111 | 155200 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 184 | 20240111 | 155100 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 185 | 20240111 | 155000 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 186 | 20240111 | 154900 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 187 | 20240111 | 154800 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 188 | 20240111 | 154700 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 189 | 20240111 | 154600 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 190 | 20240111 | 154500 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 191 | 20240111 | 154400 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 192 | 20240111 | 154300 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 193 | 20240111 | 154200 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 194 | 20240111 | 154100 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 195 | 20240111 | 154000 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 196 | 20240111 | 153900 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 197 | 20240111 | 153800 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 198 | 20240111 | 153700 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 199 | 20240111 | 153600 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 200 | 20240111 | 153500 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 201 | 20240111 | 153400 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 202 | 20240111 | 153300 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 203 | 20240111 | 153200 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 204 | 20240111 | 153100 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 0 |
| 205 | 20240111 | 153000 | 2699827182 | 1450 | 1450 | 1450 | 1450 | 32582 |
| 206 | 20240111 | 152900 | 2652583282 | 1450 | 1450 | 1450 | 1450 | 0 |
| 207 | 20240111 | 152800 | 2652583282 | 1450 | 1450 | 1450 | 1450 | 0 |
| 208 | 20240111 | 152700 | 2652583282 | 1450 | 1450 | 1450 | 1450 | 0 |
| 209 | 20240111 | 152600 | 2652583282 | 1450 | 1450 | 1450 | 1450 | 0 |
| 210 | 20240111 | 152500 | 2652583282 | 1450 | 1450 | 1450 | 1450 | 0 |
| 211 | 20240111 | 152400 | 2652583282 | 1450 | 1450 | 1450 | 1450 | 0 |
| 212 | 20240111 | 152300 | 2652583282 | 1450 | 1450 | 1450 | 1450 | 0 |
| 213 | 20240111 | 152200 | 2652583282 | 1450 | 1450 | 1450 | 1450 | 0 |
| 214 | 20240111 | 152100 | 2652583282 | 1450 | 1450 | 1450 | 1450 | 0 |
| 215 | 20240111 | 152000 | 2652583282 | 1450 | 1450 | 1450 | 1450 | 0 |
| 216 | 20240111 | 151900 | 2652583282 | 1450 | 1449 | 1450 | 1448 | 8490 |
| 217 | 20240111 | 151800 | 2640282782 | 1449 | 1448 | 1449 | 1448 | 630 |
| 218 | 20240111 | 151700 | 2639370527 | 1449 | 1450 | 1450 | 1448 | 3488 |
| 219 | 20240111 | 151600 | 2634314925 | 1450 | 1450 | 1450 | 1449 | 998 |
| 220 | 20240111 | 151500 | 2632868468 | 1450 | 1449 | 1450 | 1449 | 3881 |
| 221 | 20240111 | 151400 | 2627243798 | 1449 | 1448 | 1450 | 1448 | 9625 |
| 222 | 20240111 | 151300 | 2613293406 | 1449 | 1449 | 1449 | 1447 | 2755 |
| 223 | 20240111 | 151200 | 2609301627 | 1448 | 1447 | 1448 | 1446 | 4185 |
| 224 | 20240111 | 151100 | 2603243813 | 1448 | 1448 | 1448 | 1448 | 0 |
| 225 | 20240111 | 151000 | 2603243813 | 1448 | 1447 | 1449 | 1445 | 4408 |
| 226 | 20240111 | 150900 | 2596865816 | 1447 | 1448 | 1449 | 1447 | 2674 |
| 227 | 20240111 | 150800 | 2592993006 | 1449 | 1449 | 1449 | 1447 | 4055 |
| 228 | 20240111 | 150700 | 2587123911 | 1449 | 1449 | 1449 | 1447 | 176 |
| 229 | 20240111 | 150600 | 2586868915 | 1447 | 1447 | 1448 | 1447 | 2701 |
| 230 | 20240111 | 150500 | 2582959633 | 1447 | 1447 | 1447 | 1447 | 1631 |
| 231 | 20240111 | 150400 | 2580599576 | 1447 | 1447 | 1447 | 1447 | 655 |
| 232 | 20240111 | 150300 | 2579651791 | 1446 | 1446 | 1446 | 1442 | 9797 |
| 233 | 20240111 | 150200 | 2565485445 | 1447 | 1446 | 1448 | 1442 | 4879 |
| 234 | 20240111 | 150100 | 2558434750 | 1448 | 1449 | 1449 | 1448 | 554 |
| 235 | 20240111 | 150000 | 2557632181 | 1446 | 1449 | 1449 | 1446 | 7065 |
| 236 | 20240111 | 145900 | 2547412291 | 1451 | 1450 | 1451 | 1450 | 750 |
| 237 | 20240111 | 145800 | 2546324091 | 1451 | 1450 | 1451 | 1446 | 7433 |
| 238 | 20240111 | 145700 | 2535559725 | 1451 | 1450 | 1451 | 1450 | 1308 |
| 239 | 20240111 | 145600 | 2533662317 | 1451 | 1450 | 1452 | 1450 | 3832 |
| 240 | 20240111 | 145500 | 2528104142 | 1450 | 1446 | 1450 | 1446 | 13746 |
| 241 | 20240111 | 145400 | 2508198703 | 1446 | 1445 | 1446 | 1444 | 4795 |
| 242 | 20240111 | 145300 | 2501266943 | 1445 | 1446 | 1446 | 1445 | 4151 |
| 243 | 20240111 | 145200 | 2495267709 | 1445 | 1445 | 1446 | 1445 | 4609 |
| 244 | 20240111 | 145100 | 2488605495 | 1446 | 1441 | 1446 | 1441 | 868 |
| 245 | 20240111 | 145000 | 2487351955 | 1446 | 1445 | 1446 | 1441 | 11476 |
| 246 | 20240111 | 144900 | 2470804086 | 1446 | 1445 | 1447 | 1444 | 1853 |
| 247 | 20240111 | 144800 | 2468128345 | 1448 | 1448 | 1449 | 1444 | 1053 |
| 248 | 20240111 | 144700 | 2466606835 | 1449 | 1448 | 1449 | 1444 | 7501 |
| 249 | 20240111 | 144600 | 2455763525 | 1448 | 1448 | 1448 | 1448 | 479 |
| 250 | 20240111 | 144500 | 2455069933 | 1448 | 1446 | 1448 | 1446 | 3576 |
| 251 | 20240111 | 144400 | 2449899035 | 1446 | 1447 | 1447 | 1446 | 3554 |
| 252 | 20240111 | 144300 | 2444757729 | 1448 | 1448 | 1448 | 1448 | 50 |
| 253 | 20240111 | 144200 | 2444685329 | 1448 | 1447 | 1448 | 1447 | 110 |
| 254 | 20240111 | 144100 | 2444526059 | 1449 | 1449 | 1449 | 1447 | 517 |
| 255 | 20240111 | 144000 | 2443777926 | 1449 | 1449 | 1449 | 1449 | 0 |
| 256 | 20240111 | 143900 | 2443777926 | 1449 | 1449 | 1449 | 1449 | 0 |
| 257 | 20240111 | 143800 | 2443777926 | 1449 | 1449 | 1449 | 1449 | 101 |
| 258 | 20240111 | 143700 | 2443631577 | 1447 | 1448 | 1448 | 1447 | 7139 |
| 259 | 20240111 | 143600 | 2433300017 | 1447 | 1447 | 1447 | 1447 | 701 |
| 260 | 20240111 | 143500 | 2432285670 | 1448 | 1448 | 1448 | 1448 | 0 |
| 261 | 20240111 | 143400 | 2432285670 | 1448 | 1448 | 1448 | 1448 | 1 |
| 262 | 20240111 | 143300 | 2432284222 | 1444 | 1445 | 1445 | 1443 | 5593 |
| 263 | 20240111 | 143200 | 2424208422 | 1445 | 1447 | 1448 | 1445 | 203 |
| 264 | 20240111 | 143100 | 2423914492 | 1449 | 1449 | 1449 | 1449 | 0 |
| 265 | 20240111 | 143000 | 2423914492 | 1449 | 1446 | 1449 | 1446 | 5104 |
| 266 | 20240111 | 142900 | 2416526120 | 1448 | 1450 | 1450 | 1448 | 2579 |
| 267 | 20240111 | 142800 | 2412786936 | 1450 | 1451 | 1452 | 1450 | 4095 |
| 268 | 20240111 | 142700 | 2406848190 | 1450 | 1449 | 1450 | 1449 | 5466 |
| 269 | 20240111 | 142600 | 2398926919 | 1448 | 1447 | 1449 | 1447 | 1899 |
| 270 | 20240111 | 142500 | 2396176534 | 1447 | 1447 | 1447 | 1447 | 365 |
| 271 | 20240111 | 142400 | 2395648379 | 1447 | 1443 | 1447 | 1443 | 472 |
| 272 | 20240111 | 142300 | 2394965970 | 1443 | 1443 | 1443 | 1443 | 10 |
| 273 | 20240111 | 142200 | 2394951540 | 1445 | 1441 | 1445 | 1441 | 20409 |
| 274 | 20240111 | 142100 | 2365524001 | 1438 | 1438 | 1438 | 1438 | 0 |
| 275 | 20240111 | 142000 | 2365524001 | 1438 | 1438 | 1438 | 1438 | 1 |
| 276 | 20240111 | 141900 | 2365522563 | 1438 | 1438 | 1438 | 1438 | 400 |
| 277 | 20240111 | 141800 | 2364947363 | 1440 | 1439 | 1440 | 1437 | 12125 |
| 278 | 20240111 | 141700 | 2347510297 | 1440 | 1442 | 1442 | 1440 | 5894 |
| 279 | 20240111 | 141600 | 2339012907 | 1442 | 1442 | 1442 | 1442 | 1 |
| 280 | 20240111 | 141500 | 2339011465 | 1442 | 1441 | 1442 | 1441 | 4725 |
| 281 | 20240111 | 141400 | 2332200955 | 1442 | 1438 | 1442 | 1438 | 2713 |
| 282 | 20240111 | 141300 | 2328298329 | 1438 | 1440 | 1442 | 1438 | 3384 |
| 283 | 20240111 | 141200 | 2323425758 | 1438 | 1441 | 1441 | 1438 | 1116 |
| 284 | 20240111 | 141100 | 2321818541 | 1441 | 1438 | 1441 | 1437 | 373 |
| 285 | 20240111 | 141000 | 2321282141 | 1441 | 1441 | 1441 | 1441 | 1535 |
| 286 | 20240111 | 140900 | 2319070206 | 1441 | 1442 | 1442 | 1441 | 140 |
| 287 | 20240111 | 140800 | 2318868426 | 1441 | 1441 | 1441 | 1441 | 20 |
| 288 | 20240111 | 140700 | 2318839606 | 1441 | 1441 | 1442 | 1441 | 913 |
| 289 | 20240111 | 140600 | 2317523972 | 1442 | 1442 | 1442 | 1442 | 1 |
| 290 | 20240111 | 140500 | 2317522530 | 1442 | 1441 | 1442 | 1441 | 834 |
| 291 | 20240111 | 140400 | 2316319936 | 1441 | 1441 | 1441 | 1441 | 76 |
| 292 | 20240111 | 140300 | 2316210420 | 1441 | 1441 | 1442 | 1441 | 573 |
| 293 | 20240111 | 140200 | 2315384167 | 1441 | 1439 | 1442 | 1439 | 3432 |
| 294 | 20240111 | 140100 | 2310438322 | 1440 | 1440 | 1440 | 1440 | 7 |
| 295 | 20240111 | 140000 | 2310428242 | 1437 | 1438 | 1438 | 1437 | 5200 |
| 296 | 20240111 | 135900 | 2302950656 | 1434 | 1435 | 1435 | 1434 | 1758 |
| 297 | 20240111 | 135800 | 2300428212 | 1433 | 1433 | 1433 | 1433 | 2500 |
| 298 | 20240111 | 135700 | 2296845712 | 1433 | 1432 | 1433 | 1432 | 2435 |
| 299 | 20240111 | 135600 | 2293357389 | 1432 | 1432 | 1432 | 1431 | 4627 |
| 300 | 20240111 | 135500 | 2286733901 | 1433 | 1438 | 1438 | 1433 | 10770 |
| 301 | 20240111 | 135400 | 2271284617 | 1436 | 1441 | 1441 | 1436 | 9068 |
| 302 | 20240111 | 135300 | 2258246653 | 1441 | 1442 | 1442 | 1441 | 20 |
| 303 | 20240111 | 135200 | 2258217823 | 1442 | 1442 | 1442 | 1442 | 210 |
| 304 | 20240111 | 135100 | 2257915003 | 1443 | 1443 | 1443 | 1443 | 4112 |
| 305 | 20240111 | 135000 | 2251981387 | 1443 | 1445 | 1445 | 1443 | 357 |
| 306 | 20240111 | 134900 | 2251466006 | 1445 | 1445 | 1445 | 1445 | 2 |
| 307 | 20240111 | 134800 | 2251463116 | 1445 | 1444 | 1445 | 1444 | 393 |
| 308 | 20240111 | 134700 | 2250895524 | 1444 | 1443 | 1448 | 1443 | 1375 |
| 309 | 20240111 | 134600 | 2248911263 | 1443 | 1440 | 1443 | 1439 | 1195 |
| 310 | 20240111 | 134500 | 2247189262 | 1440 | 1440 | 1440 | 1440 | 0 |
| 311 | 20240111 | 134400 | 2247189262 | 1440 | 1440 | 1440 | 1440 | 671 |
| 312 | 20240111 | 134300 | 2246223022 | 1440 | 1440 | 1440 | 1439 | 1185 |
| 313 | 20240111 | 134200 | 2244516707 | 1439 | 1439 | 1439 | 1439 | 0 |
| 314 | 20240111 | 134100 | 2244516707 | 1439 | 1439 | 1439 | 1439 | 1 |
| 315 | 20240111 | 134000 | 2244515268 | 1438 | 1438 | 1438 | 1438 | 0 |
| 316 | 20240111 | 133900 | 2244515268 | 1438 | 1439 | 1439 | 1438 | 2628 |
| 317 | 20240111 | 133800 | 2240736104 | 1438 | 1438 | 1438 | 1438 | 2672 |
| 318 | 20240111 | 133700 | 2236893768 | 1438 | 1437 | 1438 | 1435 | 1572 |
| 319 | 20240111 | 133600 | 2234637134 | 1436 | 1435 | 1436 | 1435 | 4001 |
| 320 | 20240111 | 133500 | 2228895340 | 1436 | 1440 | 1440 | 1436 | 4153 |
| 321 | 20240111 | 133400 | 2222924138 | 1440 | 1440 | 1440 | 1440 | 1225 |
| 322 | 20240111 | 133300 | 2221160138 | 1439 | 1442 | 1443 | 1439 | 4601 |
| 323 | 20240111 | 133200 | 2214530447 | 1443 | 1446 | 1446 | 1443 | 6431 |
| 324 | 20240111 | 133100 | 2205243445 | 1446 | 1446 | 1446 | 1446 | 692 |
| 325 | 20240111 | 133000 | 2204242813 | 1447 | 1446 | 1447 | 1445 | 3176 |
| 326 | 20240111 | 132900 | 2199650371 | 1447 | 1452 | 1452 | 1447 | 6023 |
| 327 | 20240111 | 132800 | 2190919234 | 1453 | 1452 | 1453 | 1450 | 3053 |
| 328 | 20240111 | 132700 | 2186492327 | 1453 | 1451 | 1453 | 1450 | 4329 |
| 329 | 20240111 | 132600 | 2180215155 | 1450 | 1448 | 1450 | 1444 | 14989 |
| 330 | 20240111 | 132500 | 2158536719 | 1448 | 1449 | 1449 | 1448 | 131 |
| 331 | 20240111 | 132400 | 2158347030 | 1448 | 1448 | 1448 | 1448 | 201 |
| 332 | 20240111 | 132300 | 2158055982 | 1450 | 1447 | 1450 | 1447 | 345 |
| 333 | 20240111 | 132200 | 2157556668 | 1447 | 1446 | 1447 | 1446 | 381 |
| 334 | 20240111 | 132100 | 2157005572 | 1445 | 1445 | 1445 | 1445 | 400 |
| 335 | 20240111 | 132000 | 2156427572 | 1445 | 1445 | 1445 | 1445 | 100 |
| 336 | 20240111 | 131900 | 2156283072 | 1445 | 1444 | 1445 | 1444 | 1019 |
| 337 | 20240111 | 131800 | 2154810859 | 1445 | 1445 | 1445 | 1445 | 1 |
| 338 | 20240111 | 131700 | 2154809414 | 1445 | 1446 | 1446 | 1445 | 144 |
| 339 | 20240111 | 131600 | 2154601331 | 1445 | 1445 | 1445 | 1445 | 1050 |
| 340 | 20240111 | 131500 | 2153084081 | 1445 | 1444 | 1445 | 1444 | 51 |
| 341 | 20240111 | 131400 | 2153010436 | 1445 | 1445 | 1446 | 1445 | 75 |
| 342 | 20240111 | 131300 | 2152902060 | 1445 | 1445 | 1445 | 1445 | 1469 |
| 343 | 20240111 | 131200 | 2150779355 | 1445 | 1445 | 1445 | 1445 | 1374 |
| 344 | 20240111 | 131100 | 2148793925 | 1445 | 1446 | 1446 | 1445 | 995 |
| 345 | 20240111 | 131000 | 2147355742 | 1446 | 1446 | 1446 | 1446 | 742 |
| 346 | 20240111 | 130900 | 2146282810 | 1445 | 1445 | 1445 | 1445 | 1696 |
| 347 | 20240111 | 130800 | 2143832090 | 1445 | 1446 | 1446 | 1445 | 3128 |
| 348 | 20240111 | 130700 | 2139312030 | 1446 | 1448 | 1448 | 1446 | 4319 |
| 349 | 20240111 | 130600 | 2133064389 | 1448 | 1450 | 1450 | 1448 | 280 |
| 350 | 20240111 | 130500 | 2132658633 | 1450 | 1448 | 1450 | 1447 | 1069 |
| 351 | 20240111 | 130400 | 2131110994 | 1448 | 1449 | 1449 | 1448 | 599 |
| 352 | 20240111 | 130300 | 2130243635 | 1450 | 1450 | 1450 | 1450 | 7 |
| 353 | 20240111 | 130200 | 2130233485 | 1450 | 1450 | 1450 | 1450 | 209 |
| 354 | 20240111 | 130100 | 2129930435 | 1450 | 1450 | 1451 | 1450 | 6811 |
| 355 | 20240111 | 130000 | 2120054484 | 1450 | 1450 | 1450 | 1450 | 1000 |
| 356 | 20240111 | 125900 | 2118604484 | 1450 | 1450 | 1450 | 1448 | 510 |
| 357 | 20240111 | 125800 | 2117864986 | 1448 | 1450 | 1450 | 1448 | 4570 |
| 358 | 20240111 | 125700 | 2111242898 | 1450 | 1454 | 1454 | 1450 | 3738 |
| 359 | 20240111 | 125600 | 2105811573 | 1455 | 1458 | 1460 | 1455 | 515 |
| 360 | 20240111 | 125500 | 2105061017 | 1456 | 1461 | 1461 | 1456 | 2025 |
| 361 | 20240111 | 125400 | 2102106008 | 1461 | 1456 | 1461 | 1456 | 8289 |
| 362 | 20240111 | 125300 | 2090012415 | 1456 | 1452 | 1456 | 1452 | 2821 |
| 363 | 20240111 | 125200 | 2085909486 | 1453 | 1452 | 1453 | 1452 | 933 |
| 364 | 20240111 | 125100 | 2084554629 | 1450 | 1454 | 1454 | 1450 | 11 |
| 365 | 20240111 | 125000 | 2084538675 | 1446 | 1452 | 1452 | 1446 | 7188 |
| 366 | 20240111 | 124900 | 2074125496 | 1449 | 1449 | 1449 | 1449 | 400 |
| 367 | 20240111 | 124800 | 2073545896 | 1449 | 1449 | 1449 | 1449 | 1 |
| 368 | 20240111 | 124700 | 2073544447 | 1449 | 1449 | 1449 | 1449 | 260 |
| 369 | 20240111 | 124600 | 2073167707 | 1449 | 1449 | 1449 | 1448 | 4544 |
| 370 | 20240111 | 124500 | 2066584856 | 1449 | 1451 | 1451 | 1449 | 5636 |
| 371 | 20240111 | 124400 | 2058409331 | 1454 | 1452 | 1454 | 1451 | 3890 |
| 372 | 20240111 | 124300 | 2052760389 | 1453 | 1451 | 1454 | 1451 | 1863 |
| 373 | 20240111 | 124200 | 2050054165 | 1451 | 1450 | 1451 | 1450 | 46 |
| 374 | 20240111 | 124100 | 2049987464 | 1448 | 1449 | 1450 | 1448 | 3000 |
| 375 | 20240111 | 124000 | 2045640169 | 1448 | 1448 | 1448 | 1448 | 562 |
| 376 | 20240111 | 123900 | 2044826393 | 1447 | 1447 | 1447 | 1447 | 124 |
| 377 | 20240111 | 123800 | 2044646965 | 1448 | 1448 | 1448 | 1448 | 0 |
| 378 | 20240111 | 123700 | 2044646965 | 1448 | 1448 | 1448 | 1448 | 0 |
| 379 | 20240111 | 123600 | 2044646965 | 1448 | 1448 | 1448 | 1448 | 0 |
| 380 | 20240111 | 123500 | 2044646965 | 1448 | 1448 | 1449 | 1448 | 882 |
| 381 | 20240111 | 123400 | 2043369828 | 1448 | 1448 | 1448 | 1448 | 748 |
| 382 | 20240111 | 123300 | 2042286724 | 1448 | 1448 | 1448 | 1448 | 152 |
| 383 | 20240111 | 123200 | 2042066628 | 1448 | 1448 | 1448 | 1448 | 90 |
| 384 | 20240111 | 123100 | 2041936308 | 1448 | 1448 | 1448 | 1448 | 540 |
| 385 | 20240111 | 123000 | 2041154388 | 1448 | 1448 | 1448 | 1448 | 60 |
| 386 | 20240111 | 122900 | 2041067508 | 1448 | 1448 | 1448 | 1448 | 414 |
| 387 | 20240111 | 122800 | 2040468036 | 1447 | 1447 | 1447 | 1447 | 3669 |
| 388 | 20240111 | 122700 | 2035158993 | 1447 | 1446 | 1447 | 1446 | 2908 |
| 389 | 20240111 | 122600 | 2030953936 | 1446 | 1446 | 1446 | 1445 | 2823 |
| 390 | 20240111 | 122500 | 2026871889 | 1446 | 1446 | 1446 | 1446 | 0 |
| 391 | 20240111 | 122400 | 2026871889 | 1446 | 1446 | 1446 | 1446 | 104 |
| 392 | 20240111 | 122300 | 2026721505 | 1446 | 1445 | 1446 | 1444 | 2201 |
| 393 | 20240111 | 122200 | 2023542206 | 1445 | 1445 | 1445 | 1445 | 0 |
| 394 | 20240111 | 122100 | 2023542206 | 1445 | 1445 | 1446 | 1445 | 4596 |
| 395 | 20240111 | 122000 | 2016900561 | 1446 | 1443 | 1446 | 1443 | 1239 |
| 396 | 20240111 | 121900 | 2015110956 | 1443 | 1445 | 1445 | 1443 | 4785 |
| 397 | 20240111 | 121800 | 2008200979 | 1446 | 1447 | 1447 | 1446 | 704 |
| 398 | 20240111 | 121700 | 2007182927 | 1447 | 1445 | 1447 | 1445 | 955 |
| 399 | 20240111 | 121600 | 2005801496 | 1447 | 1446 | 1447 | 1444 | 4257 |
| 400 | 20240111 | 121500 | 1999649748 | 1446 | 1446 | 1447 | 1446 | 1614 |
| 401 | 20240111 | 121400 | 1997315903 | 1447 | 1447 | 1447 | 1446 | 4542 |
| 402 | 20240111 | 121300 | 1990748022 | 1448 | 1449 | 1449 | 1447 | 8316 |
| 403 | 20240111 | 121200 | 1978712266 | 1449 | 1450 | 1450 | 1449 | 1503 |
| 404 | 20240111 | 121100 | 1976533547 | 1450 | 1451 | 1451 | 1450 | 1133 |
| 405 | 20240111 | 121000 | 1974889992 | 1452 | 1454 | 1458 | 1452 | 10150 |
| 406 | 20240111 | 120900 | 1960137500 | 1458 | 1454 | 1458 | 1454 | 168 |
| 407 | 20240111 | 120800 | 1959892828 | 1458 | 1453 | 1458 | 1453 | 171 |
| 408 | 20240111 | 120700 | 1959644360 | 1458 | 1457 | 1458 | 1454 | 4122 |
| 409 | 20240111 | 120600 | 1953640631 | 1458 | 1457 | 1463 | 1457 | 2375 |
| 410 | 20240111 | 120500 | 1950174653 | 1457 | 1460 | 1460 | 1457 | 3811 |
| 411 | 20240111 | 120400 | 1944619279 | 1461 | 1461 | 1461 | 1461 | 185 |
| 412 | 20240111 | 120300 | 1944348994 | 1460 | 1460 | 1460 | 1460 | 294 |
| 413 | 20240111 | 120200 | 1943919754 | 1460 | 1462 | 1462 | 1460 | 17129 |
| 414 | 20240111 | 120100 | 1918896103 | 1463 | 1465 | 1465 | 1463 | 800 |
| 415 | 20240111 | 120000 | 1917724303 | 1465 | 1462 | 1465 | 1462 | 16 |
| 416 | 20240111 | 115900 | 1917700908 | 1462 | 1462 | 1462 | 1462 | 10 |
| 417 | 20240111 | 115800 | 1917686288 | 1462 | 1462 | 1462 | 1462 | 600 |
| 418 | 20240111 | 115700 | 1916809088 | 1461 | 1461 | 1461 | 1460 | 1498 |
| 419 | 20240111 | 115600 | 1914620716 | 1461 | 1466 | 1466 | 1461 | 23078 |
| 420 | 20240111 | 115500 | 1880869011 | 1466 | 1468 | 1468 | 1466 | 1991 |
| 421 | 20240111 | 115400 | 1877948224 | 1467 | 1465 | 1467 | 1464 | 3597 |
| 422 | 20240111 | 115300 | 1872674091 | 1464 | 1465 | 1465 | 1463 | 927 |
| 423 | 20240111 | 115200 | 1871317102 | 1463 | 1463 | 1465 | 1463 | 815 |
| 424 | 20240111 | 115100 | 1870124695 | 1463 | 1465 | 1466 | 1463 | 494 |
| 425 | 20240111 | 115000 | 1869400958 | 1464 | 1461 | 1464 | 1461 | 4092 |
| 426 | 20240111 | 114900 | 1863418520 | 1461 | 1463 | 1465 | 1461 | 8158 |
| 427 | 20240111 | 114800 | 1851493574 | 1460 | 1461 | 1463 | 1460 | 2984 |
| 428 | 20240111 | 114700 | 1847134564 | 1460 | 1459 | 1461 | 1457 | 1735 |
| 429 | 20240111 | 114600 | 1844603650 | 1459 | 1462 | 1462 | 1458 | 5061 |
| 430 | 20240111 | 114500 | 1837217371 | 1461 | 1463 | 1463 | 1461 | 284 |
| 431 | 20240111 | 114400 | 1836802037 | 1463 | 1461 | 1465 | 1461 | 4090 |
| 432 | 20240111 | 114300 | 1830812585 | 1465 | 1455 | 1465 | 1455 | 14903 |
| 433 | 20240111 | 114200 | 1809023800 | 1455 | 1455 | 1455 | 1455 | 2457 |
| 434 | 20240111 | 114100 | 1805448865 | 1456 | 1459 | 1459 | 1455 | 326 |
| 435 | 20240111 | 114000 | 1804974334 | 1459 | 1458 | 1459 | 1458 | 204 |
| 436 | 20240111 | 113900 | 1804676699 | 1459 | 1455 | 1459 | 1454 | 5967 |
| 437 | 20240111 | 113800 | 1795985238 | 1455 | 1453 | 1455 | 1451 | 7695 |
| 438 | 20240111 | 113700 | 1784797964 | 1453 | 1452 | 1453 | 1452 | 1871 |
| 439 | 20240111 | 113600 | 1782081263 | 1450 | 1452 | 1452 | 1450 | 64 |
| 440 | 20240111 | 113500 | 1781988389 | 1452 | 1452 | 1452 | 1450 | 3165 |
| 441 | 20240111 | 113400 | 1777396085 | 1452 | 1453 | 1453 | 1452 | 1687 |
| 442 | 20240111 | 113300 | 1774945679 | 1454 | 1454 | 1454 | 1453 | 34 |
| 443 | 20240111 | 113200 | 1774896259 | 1454 | 1454 | 1455 | 1454 | 204 |
| 444 | 20240111 | 113100 | 1774599633 | 1454 | 1454 | 1455 | 1454 | 8608 |
| 445 | 20240111 | 113000 | 1762083595 | 1455 | 1455 | 1455 | 1455 | 541 |
| 446 | 20240111 | 112900 | 1761296440 | 1457 | 1456 | 1457 | 1456 | 3134 |
| 447 | 20240111 | 112800 | 1756730838 | 1455 | 1455 | 1455 | 1455 | 1099 |
| 448 | 20240111 | 112700 | 1755131793 | 1454 | 1456 | 1456 | 1454 | 1040 |
| 449 | 20240111 | 112600 | 1753618766 | 1457 | 1457 | 1458 | 1457 | 7201 |
| 450 | 20240111 | 112500 | 1743126899 | 1458 | 1457 | 1458 | 1457 | 4150 |
| 451 | 20240111 | 112400 | 1737079876 | 1457 | 1455 | 1457 | 1455 | 10002 |
| 452 | 20240111 | 112300 | 1722506966 | 1455 | 1458 | 1458 | 1455 | 64 |
| 453 | 20240111 | 112200 | 1722413834 | 1459 | 1458 | 1459 | 1456 | 1276 |
| 454 | 20240111 | 112100 | 1720553755 | 1458 | 1454 | 1458 | 1454 | 8312 |
| 455 | 20240111 | 112000 | 1708463975 | 1454 | 1452 | 1454 | 1452 | 4420 |
| 456 | 20240111 | 111900 | 1702043119 | 1453 | 1454 | 1454 | 1453 | 3785 |
| 457 | 20240111 | 111800 | 1696542730 | 1456 | 1458 | 1458 | 1456 | 1005 |
| 458 | 20240111 | 111700 | 1695078475 | 1458 | 1460 | 1460 | 1456 | 10424 |
| 459 | 20240111 | 111600 | 1679888535 | 1459 | 1458 | 1459 | 1458 | 1654 |
| 460 | 20240111 | 111500 | 1677475443 | 1458 | 1451 | 1458 | 1451 | 8399 |
| 461 | 20240111 | 111400 | 1665259714 | 1450 | 1448 | 1450 | 1446 | 4434 |
| 462 | 20240111 | 111300 | 1658837073 | 1446 | 1447 | 1448 | 1446 | 287 |
| 463 | 20240111 | 111200 | 1658421715 | 1448 | 1448 | 1448 | 1448 | 78 |
| 464 | 20240111 | 111100 | 1658308771 | 1448 | 1448 | 1448 | 1448 | 0 |
| 465 | 20240111 | 111000 | 1658308771 | 1448 | 1448 | 1448 | 1448 | 199 |
| 466 | 20240111 | 110900 | 1658020619 | 1447 | 1446 | 1447 | 1446 | 964 |
| 467 | 20240111 | 110800 | 1656625769 | 1446 | 1445 | 1446 | 1445 | 773 |
| 468 | 20240111 | 110700 | 1655508012 | 1446 | 1445 | 1446 | 1445 | 137 |
| 469 | 20240111 | 110600 | 1655309946 | 1446 | 1445 | 1446 | 1445 | 5211 |
| 470 | 20240111 | 110500 | 1647777338 | 1445 | 1447 | 1449 | 1445 | 2781 |
| 471 | 20240111 | 110400 | 1643756789 | 1445 | 1446 | 1447 | 1445 | 3125 |
| 472 | 20240111 | 110300 | 1639239783 | 1445 | 1445 | 1445 | 1445 | 1042 |
| 473 | 20240111 | 110200 | 1637734093 | 1444 | 1444 | 1444 | 1444 | 1900 |
| 474 | 20240111 | 110100 | 1634990493 | 1444 | 1444 | 1444 | 1444 | 5 |
| 475 | 20240111 | 110000 | 1634983273 | 1443 | 1443 | 1443 | 1443 | 0 |
| 476 | 20240111 | 105900 | 1634983273 | 1443 | 1443 | 1443 | 1443 | 520 |
| 477 | 20240111 | 105800 | 1634232913 | 1444 | 1445 | 1445 | 1444 | 591 |
| 478 | 20240111 | 105700 | 1633379009 | 1445 | 1445 | 1445 | 1445 | 35 |
| 479 | 20240111 | 105600 | 1633328434 | 1444 | 1446 | 1446 | 1444 | 842 |
| 480 | 20240111 | 105500 | 1632111637 | 1446 | 1446 | 1446 | 1446 | 799 |
| 481 | 20240111 | 105400 | 1630956283 | 1447 | 1447 | 1447 | 1447 | 1 |
| 482 | 20240111 | 105300 | 1630954836 | 1447 | 1449 | 1449 | 1447 | 2408 |
| 483 | 20240111 | 105200 | 1627470440 | 1447 | 1450 | 1450 | 1447 | 2144 |
| 484 | 20240111 | 105100 | 1624366815 | 1450 | 1452 | 1452 | 1450 | 9 |
| 485 | 20240111 | 105000 | 1624353752 | 1452 | 1450 | 1453 | 1447 | 2149 |
| 486 | 20240111 | 104900 | 1621238288 | 1450 | 1450 | 1451 | 1450 | 1074 |
| 487 | 20240111 | 104800 | 1619680978 | 1450 | 1451 | 1451 | 1450 | 234 |
| 488 | 20240111 | 104700 | 1619341445 | 1451 | 1452 | 1452 | 1451 | 1474 |
| 489 | 20240111 | 104600 | 1617201562 | 1452 | 1447 | 1453 | 1447 | 15812 |
| 490 | 20240111 | 104500 | 1594283891 | 1446 | 1446 | 1446 | 1446 | 235 |
| 491 | 20240111 | 104400 | 1593944081 | 1446 | 1448 | 1448 | 1446 | 1263 |
| 492 | 20240111 | 104300 | 1592116094 | 1449 | 1442 | 1449 | 1440 | 7811 |
| 493 | 20240111 | 104200 | 1580824523 | 1442 | 1443 | 1443 | 1442 | 1504 |
| 494 | 20240111 | 104100 | 1578655754 | 1442 | 1439 | 1442 | 1439 | 520 |
| 495 | 20240111 | 104000 | 1577905944 | 1439 | 1440 | 1440 | 1438 | 2159 |
| 496 | 20240111 | 103900 | 1574798023 | 1440 | 1439 | 1440 | 1439 | 1929 |
| 497 | 20240111 | 103800 | 1572022182 | 1440 | 1440 | 1440 | 1440 | 10 |
| 498 | 20240111 | 103700 | 1572007782 | 1437 | 1437 | 1437 | 1437 | 180 |
| 499 | 20240111 | 103600 | 1571749122 | 1437 | 1437 | 1438 | 1437 | 8463 |
| 500 | 20240111 | 103500 | 1559587541 | 1437 | 1437 | 1437 | 1437 | 1023 |
| 501 | 20240111 | 103400 | 1558117490 | 1437 | 1440 | 1440 | 1437 | 4664 |
| 502 | 20240111 | 103300 | 1551408718 | 1443 | 1442 | 1443 | 1442 | 502 |
| 503 | 20240111 | 103200 | 1550684832 | 1442 | 1442 | 1442 | 1442 | 2387 |
| 504 | 20240111 | 103100 | 1547242778 | 1442 | 1440 | 1442 | 1440 | 15 |
| 505 | 20240111 | 103000 | 1547221176 | 1439 | 1439 | 1439 | 1439 | 600 |
| 506 | 20240111 | 102900 | 1546357776 | 1439 | 1438 | 1439 | 1438 | 5657 |
| 507 | 20240111 | 102800 | 1538222163 | 1438 | 1438 | 1438 | 1438 | 1920 |
| 508 | 20240111 | 102700 | 1535461203 | 1439 | 1442 | 1442 | 1439 | 594 |
| 509 | 20240111 | 102600 | 1534606410 | 1442 | 1444 | 1444 | 1442 | 833 |
| 510 | 20240111 | 102500 | 1533404277 | 1442 | 1442 | 1442 | 1442 | 6004 |
| 511 | 20240111 | 102400 | 1524746509 | 1442 | 1445 | 1445 | 1442 | 1200 |
| 512 | 20240111 | 102300 | 1523014609 | 1445 | 1446 | 1446 | 1445 | 230 |
| 513 | 20240111 | 102200 | 1522682229 | 1447 | 1444 | 1447 | 1437 | 2210 |
| 514 | 20240111 | 102100 | 1519496368 | 1447 | 1445 | 1448 | 1445 | 18552 |
| 515 | 20240111 | 102000 | 1492646602 | 1444 | 1436 | 1444 | 1434 | 35687 |
| 516 | 20240111 | 101900 | 1441380766 | 1436 | 1437 | 1437 | 1436 | 3562 |
| 517 | 20240111 | 101800 | 1436264383 | 1436 | 1435 | 1436 | 1435 | 3841 |
| 518 | 20240111 | 101700 | 1430748708 | 1436 | 1436 | 1436 | 1436 | 1 |
| 519 | 20240111 | 101600 | 1430747272 | 1436 | 1441 | 1441 | 1436 | 8608 |
| 520 | 20240111 | 101500 | 1418357530 | 1441 | 1440 | 1442 | 1440 | 2937 |
| 521 | 20240111 | 101400 | 1414126528 | 1440 | 1441 | 1441 | 1440 | 4054 |
| 522 | 20240111 | 101300 | 1408288696 | 1440 | 1440 | 1441 | 1440 | 471 |
| 523 | 20240111 | 101200 | 1407610401 | 1439 | 1439 | 1439 | 1439 | 128 |
| 524 | 20240111 | 101100 | 1407426209 | 1436 | 1436 | 1436 | 1436 | 1 |
| 525 | 20240111 | 101000 | 1407424773 | 1436 | 1436 | 1436 | 1436 | 673 |
| 526 | 20240111 | 100900 | 1406458345 | 1436 | 1434 | 1436 | 1434 | 476 |
| 527 | 20240111 | 100800 | 1405775384 | 1435 | 1433 | 1435 | 1433 | 400 |
| 528 | 20240111 | 100700 | 1405201984 | 1435 | 1432 | 1435 | 1432 | 1034 |
| 529 | 20240111 | 100600 | 1403720068 | 1432 | 1432 | 1432 | 1432 | 1255 |
| 530 | 20240111 | 100500 | 1401922908 | 1431 | 1430 | 1431 | 1430 | 7826 |
| 531 | 20240111 | 100400 | 1390728668 | 1431 | 1434 | 1434 | 1430 | 23611 |
| 532 | 20240111 | 100300 | 1356927874 | 1435 | 1439 | 1439 | 1435 | 3510 |
| 533 | 20240111 | 100200 | 1351886969 | 1441 | 1441 | 1441 | 1441 | 159 |
| 534 | 20240111 | 100100 | 1351657850 | 1442 | 1442 | 1442 | 1441 | 561 |
| 535 | 20240111 | 100000 | 1350849388 | 1445 | 1441 | 1445 | 1440 | 4112 |
| 536 | 20240111 | 095900 | 1344925161 | 1442 | 1433 | 1442 | 1433 | 13885 |
| 537 | 20240111 | 095800 | 1324964768 | 1433 | 1433 | 1433 | 1433 | 2135 |
| 538 | 20240111 | 095700 | 1321905313 | 1433 | 1433 | 1433 | 1433 | 3006 |
| 539 | 20240111 | 095600 | 1317597715 | 1435 | 1434 | 1436 | 1434 | 6762 |
| 540 | 20240111 | 095500 | 1307894833 | 1432 | 1432 | 1432 | 1432 | 8058 |
| 541 | 20240111 | 095400 | 1296355777 | 1432 | 1436 | 1436 | 1432 | 8610 |
| 542 | 20240111 | 095300 | 1284010049 | 1437 | 1439 | 1439 | 1437 | 7679 |
| 543 | 20240111 | 095200 | 1272967851 | 1440 | 1441 | 1442 | 1440 | 8049 |
| 544 | 20240111 | 095100 | 1261373588 | 1442 | 1444 | 1444 | 1442 | 9290 |
| 545 | 20240111 | 095000 | 1247969425 | 1446 | 1443 | 1447 | 1443 | 2644 |
| 546 | 20240111 | 094900 | 1244153277 | 1444 | 1443 | 1445 | 1443 | 3608 |
| 547 | 20240111 | 094800 | 1238942034 | 1444 | 1445 | 1447 | 1444 | 9851 |
| 548 | 20240111 | 094700 | 1224708489 | 1447 | 1450 | 1450 | 1444 | 25880 |
| 549 | 20240111 | 094600 | 1187292999 | 1450 | 1449 | 1453 | 1447 | 17165 |
| 550 | 20240111 | 094500 | 1162389461 | 1452 | 1449 | 1453 | 1446 | 20136 |
| 551 | 20240111 | 094400 | 1133199054 | 1449 | 1455 | 1455 | 1449 | 23313 |
| 552 | 20240111 | 094300 | 1099374869 | 1458 | 1472 | 1472 | 1458 | 25460 |
| 553 | 20240111 | 094200 | 1062131853 | 1468 | 1459 | 1474 | 1458 | 53796 |
| 554 | 20240111 | 094100 | 983106884 | 1459 | 1451 | 1459 | 1451 | 14940 |
| 555 | 20240111 | 094000 | 961362458 | 1452 | 1450 | 1455 | 1450 | 27975 |
| 556 | 20240111 | 093900 | 920741135 | 1450 | 1447 | 1456 | 1445 | 53646 |
| 557 | 20240111 | 093800 | 842878609 | 1447 | 1443 | 1447 | 1443 | 30716 |
| 558 | 20240111 | 093700 | 798501857 | 1444 | 1444 | 1449 | 1443 | 5760 |
| 559 | 20240111 | 093600 | 790180416 | 1443 | 1449 | 1450 | 1440 | 25640 |
| 560 | 20240111 | 093500 | 753067153 | 1449 | 1448 | 1450 | 1440 | 27059 |
| 561 | 20240111 | 093400 | 713883043 | 1448 | 1437 | 1448 | 1433 | 31458 |
| 562 | 20240111 | 093300 | 668569294 | 1437 | 1439 | 1439 | 1432 | 24300 |
| 563 | 20240111 | 093200 | 633649979 | 1438 | 1439 | 1440 | 1432 | 30086 |
| 564 | 20240111 | 093100 | 590482998 | 1439 | 1425 | 1439 | 1423 | 35934 |
| 565 | 20240111 | 093000 | 539004654 | 1421 | 1415 | 1424 | 1414 | 24826 |
| 566 | 20240111 | 092900 | 503792079 | 1415 | 1414 | 1417 | 1414 | 5486 |
| 567 | 20240111 | 092800 | 496025847 | 1414 | 1414 | 1414 | 1413 | 6641 |
| 568 | 20240111 | 092700 | 486641892 | 1413 | 1413 | 1413 | 1413 | 0 |
| 569 | 20240111 | 092600 | 486641892 | 1413 | 1410 | 1413 | 1410 | 219 |
| 570 | 20240111 | 092500 | 486332751 | 1409 | 1404 | 1417 | 1404 | 19109 |
| 571 | 20240111 | 092400 | 459407306 | 1402 | 1403 | 1403 | 1402 | 5434 |
| 572 | 20240111 | 092300 | 451784696 | 1403 | 1403 | 1403 | 1403 | 323 |
| 573 | 20240111 | 092200 | 451331527 | 1409 | 1400 | 1409 | 1400 | 931 |
| 574 | 20240111 | 092100 | 450026395 | 1399 | 1402 | 1402 | 1399 | 4842 |
| 575 | 20240111 | 092000 | 443241334 | 1402 | 1400 | 1402 | 1400 | 19608 |
| 576 | 20240111 | 091900 | 415783980 | 1399 | 1397 | 1399 | 1397 | 10581 |
| 577 | 20240111 | 091800 | 401000775 | 1397 | 1397 | 1397 | 1397 | 1481 |
| 578 | 20240111 | 091700 | 398931818 | 1396 | 1397 | 1397 | 1396 | 3772 |
| 579 | 20240111 | 091600 | 393663901 | 1397 | 1398 | 1400 | 1396 | 1948 |
| 580 | 20240111 | 091500 | 390942715 | 1400 | 1400 | 1400 | 1400 | 6038 |
| 581 | 20240111 | 091400 | 382489515 | 1401 | 1400 | 1401 | 1400 | 1198 |
| 582 | 20240111 | 091300 | 380811164 | 1401 | 1405 | 1405 | 1401 | 794 |
| 583 | 20240111 | 091200 | 379698293 | 1405 | 1405 | 1405 | 1401 | 7897 |
| 584 | 20240111 | 091100 | 368616128 | 1402 | 1393 | 1402 | 1393 | 4058 |
| 585 | 20240111 | 091000 | 362945193 | 1393 | 1398 | 1398 | 1393 | 4757 |
| 586 | 20240111 | 090900 | 356312412 | 1395 | 1402 | 1402 | 1395 | 10617 |
| 587 | 20240111 | 090800 | 341485682 | 1402 | 1397 | 1402 | 1393 | 24496 |
| 588 | 20240111 | 090700 | 307293557 | 1396 | 1403 | 1403 | 1394 | 36023 |
| 589 | 20240111 | 090600 | 256980878 | 1402 | 1407 | 1407 | 1402 | 14278 |
| 590 | 20240111 | 090500 | 236925598 | 1406 | 1410 | 1410 | 1404 | 20063 |
| 591 | 20240111 | 090400 | 208674749 | 1410 | 1417 | 1417 | 1410 | 17991 |
| 592 | 20240111 | 090300 | 183241990 | 1409 | 1417 | 1419 | 1409 | 15592 |
| 593 | 20240111 | 090200 | 161150318 | 1417 | 1405 | 1419 | 1405 | 3846 |
| 594 | 20240111 | 090100 | 155711245 | 1414 | 1417 | 1417 | 1401 | 35487 |
| 595 | 20240111 | 090000 | 105565076 | 1417 | 1410 | 1417 | 1409 | 59945 |