30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 191200 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 14200 |
| 3 | 20240115 | 191100 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 4 | 20240115 | 191000 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 5 | 20240115 | 190900 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 6 | 20240115 | 190800 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 7 | 20240115 | 190700 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 8 | 20240115 | 190600 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 9 | 20240115 | 190500 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 10 | 20240115 | 190400 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 11 | 20240115 | 190300 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 12 | 20240115 | 190200 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 13 | 20240115 | 190100 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 14 | 20240115 | 190000 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 15 | 20240115 | 185900 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 16 | 20240115 | 185800 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 17 | 20240115 | 185700 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 18 | 20240115 | 185600 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 19 | 20240115 | 185500 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 20 | 20240115 | 185400 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 21 | 20240115 | 185300 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 22 | 20240115 | 185200 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 23 | 20240115 | 185100 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 24 | 20240115 | 185000 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 25 | 20240115 | 184900 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 26 | 20240115 | 184800 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 27 | 20240115 | 184700 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 28 | 20240115 | 184600 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 29 | 20240115 | 184500 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 30 | 20240115 | 184400 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 31 | 20240115 | 184300 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 32 | 20240115 | 184200 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 14200 |
| 33 | 20240115 | 184100 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 34 | 20240115 | 184000 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 35 | 20240115 | 183900 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 36 | 20240115 | 183800 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 37 | 20240115 | 183700 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 38 | 20240115 | 183600 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 39 | 20240115 | 183500 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 40 | 20240115 | 183400 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 41 | 20240115 | 183300 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 42 | 20240115 | 183200 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 43 | 20240115 | 183100 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 44 | 20240115 | 183000 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 45 | 20240115 | 182900 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 46 | 20240115 | 182800 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 47 | 20240115 | 182700 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 48 | 20240115 | 182600 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 49 | 20240115 | 182500 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 50 | 20240115 | 182400 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 51 | 20240115 | 182300 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 52 | 20240115 | 182200 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 53 | 20240115 | 182100 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 54 | 20240115 | 182000 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 55 | 20240115 | 181900 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 56 | 20240115 | 181800 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 57 | 20240115 | 181700 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 58 | 20240115 | 181600 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 59 | 20240115 | 181500 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 60 | 20240115 | 181400 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 61 | 20240115 | 181300 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 62 | 20240115 | 181200 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 14200 |
| 63 | 20240115 | 181100 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 64 | 20240115 | 181000 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 65 | 20240115 | 180900 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 66 | 20240115 | 180800 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 67 | 20240115 | 180700 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 68 | 20240115 | 180600 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 69 | 20240115 | 180500 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 70 | 20240115 | 180400 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 71 | 20240115 | 180300 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 72 | 20240115 | 180200 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 73 | 20240115 | 180100 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 74 | 20240115 | 180000 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 75 | 20240115 | 175900 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 76 | 20240115 | 175800 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 77 | 20240115 | 175700 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 78 | 20240115 | 175600 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 79 | 20240115 | 175500 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 80 | 20240115 | 175400 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 81 | 20240115 | 175300 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 82 | 20240115 | 175200 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 83 | 20240115 | 175100 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 84 | 20240115 | 175000 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 85 | 20240115 | 174900 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 86 | 20240115 | 174800 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 87 | 20240115 | 174700 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 88 | 20240115 | 174600 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 89 | 20240115 | 174500 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 90 | 20240115 | 174400 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 91 | 20240115 | 174300 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 92 | 20240115 | 174200 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 14200 |
| 93 | 20240115 | 174100 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 94 | 20240115 | 174000 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 95 | 20240115 | 173900 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 96 | 20240115 | 173800 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 97 | 20240115 | 173700 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 98 | 20240115 | 173600 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 99 | 20240115 | 173500 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 100 | 20240115 | 173400 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 101 | 20240115 | 173300 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 102 | 20240115 | 173200 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 103 | 20240115 | 173100 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 104 | 20240115 | 173000 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 105 | 20240115 | 172900 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 106 | 20240115 | 172800 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 107 | 20240115 | 172700 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 108 | 20240115 | 172600 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 109 | 20240115 | 172500 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 110 | 20240115 | 172400 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 111 | 20240115 | 172300 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 112 | 20240115 | 172200 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 113 | 20240115 | 172100 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 114 | 20240115 | 172000 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 115 | 20240115 | 171900 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 116 | 20240115 | 171800 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 117 | 20240115 | 171700 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 118 | 20240115 | 171600 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 119 | 20240115 | 171500 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 120 | 20240115 | 171400 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 121 | 20240115 | 171300 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 122 | 20240115 | 171200 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 14200 |
| 123 | 20240115 | 171100 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 124 | 20240115 | 171000 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 125 | 20240115 | 170900 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 126 | 20240115 | 170800 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 127 | 20240115 | 170700 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 128 | 20240115 | 170600 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 129 | 20240115 | 170500 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 130 | 20240115 | 170400 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 131 | 20240115 | 170300 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 132 | 20240115 | 170200 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 133 | 20240115 | 170100 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 134 | 20240115 | 170000 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 135 | 20240115 | 165900 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 136 | 20240115 | 165800 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 137 | 20240115 | 165700 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 138 | 20240115 | 165600 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 139 | 20240115 | 165500 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 140 | 20240115 | 165400 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 141 | 20240115 | 165300 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 142 | 20240115 | 165200 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 143 | 20240115 | 165100 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 144 | 20240115 | 165000 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 145 | 20240115 | 164900 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 146 | 20240115 | 164800 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 147 | 20240115 | 164700 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 148 | 20240115 | 164600 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 149 | 20240115 | 164500 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 150 | 20240115 | 164400 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 151 | 20240115 | 164300 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 152 | 20240115 | 164200 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 14200 |
| 153 | 20240115 | 164100 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 154 | 20240115 | 164000 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 155 | 20240115 | 163900 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 156 | 20240115 | 163800 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 157 | 20240115 | 163700 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 158 | 20240115 | 163600 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 159 | 20240115 | 163500 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 160 | 20240115 | 163400 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 161 | 20240115 | 163300 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 162 | 20240115 | 163200 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 163 | 20240115 | 163100 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 164 | 20240115 | 163000 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 165 | 20240115 | 162900 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 166 | 20240115 | 162800 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 167 | 20240115 | 162700 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 168 | 20240115 | 162600 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 169 | 20240115 | 162500 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 170 | 20240115 | 162400 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 171 | 20240115 | 162300 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 172 | 20240115 | 162200 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 173 | 20240115 | 162100 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 174 | 20240115 | 162000 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 175 | 20240115 | 161900 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 176 | 20240115 | 161800 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 177 | 20240115 | 161700 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 178 | 20240115 | 161600 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 179 | 20240115 | 161500 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 180 | 20240115 | 161400 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 181 | 20240115 | 161300 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 182 | 20240115 | 161200 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 14200 |
| 183 | 20240115 | 161100 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 184 | 20240115 | 161000 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 185 | 20240115 | 160900 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 186 | 20240115 | 160800 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 187 | 20240115 | 160700 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 188 | 20240115 | 160600 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 189 | 20240115 | 160500 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 190 | 20240115 | 160400 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 191 | 20240115 | 160300 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 192 | 20240115 | 160200 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 193 | 20240115 | 160100 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 194 | 20240115 | 160000 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 195 | 20240115 | 155900 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 196 | 20240115 | 155800 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 197 | 20240115 | 155700 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 198 | 20240115 | 155600 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 199 | 20240115 | 155500 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 200 | 20240115 | 155400 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 201 | 20240115 | 155300 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 202 | 20240115 | 155200 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 203 | 20240115 | 155100 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 204 | 20240115 | 155000 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 205 | 20240115 | 154900 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 206 | 20240115 | 154800 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 207 | 20240115 | 154700 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 208 | 20240115 | 154600 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 209 | 20240115 | 154500 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 210 | 20240115 | 154400 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 211 | 20240115 | 154300 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 212 | 20240115 | 154200 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 14200 |
| 213 | 20240115 | 154100 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 214 | 20240115 | 154000 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 215 | 20240115 | 153900 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 216 | 20240115 | 153800 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 217 | 20240115 | 153700 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 218 | 20240115 | 153600 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 219 | 20240115 | 153500 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 220 | 20240115 | 153400 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 221 | 20240115 | 153300 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 222 | 20240115 | 153200 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 223 | 20240115 | 153100 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 0 |
| 224 | 20240115 | 153000 | 2066951484 | 1681 | 1681 | 1681 | 1681 | 14200 |
| 225 | 20240115 | 152900 | 2043081284 | 1681 | 1681 | 1681 | 1681 | 0 |
| 226 | 20240115 | 152800 | 2043081284 | 1681 | 1681 | 1681 | 1681 | 0 |
| 227 | 20240115 | 152700 | 2043081284 | 1681 | 1681 | 1681 | 1681 | 0 |
| 228 | 20240115 | 152600 | 2043081284 | 1681 | 1681 | 1681 | 1681 | 0 |
| 229 | 20240115 | 152500 | 2043081284 | 1681 | 1681 | 1681 | 1681 | 0 |
| 230 | 20240115 | 152400 | 2043081284 | 1681 | 1681 | 1681 | 1681 | 0 |
| 231 | 20240115 | 152300 | 2043081284 | 1681 | 1681 | 1681 | 1681 | 0 |
| 232 | 20240115 | 152200 | 2043081284 | 1681 | 1681 | 1681 | 1681 | 0 |
| 233 | 20240115 | 152100 | 2043081284 | 1681 | 1681 | 1681 | 1681 | 0 |
| 234 | 20240115 | 152000 | 2043081284 | 1681 | 1681 | 1681 | 1681 | 0 |
| 235 | 20240115 | 151900 | 2043081284 | 1681 | 1681 | 1682 | 1680 | 3107 |
| 236 | 20240115 | 151800 | 2037858411 | 1682 | 1683 | 1684 | 1681 | 1310 |
| 237 | 20240115 | 151700 | 2035654314 | 1684 | 1683 | 1684 | 1683 | 1598 |
| 238 | 20240115 | 151600 | 2032964879 | 1683 | 1682 | 1683 | 1682 | 329 |
| 239 | 20240115 | 151500 | 2032411173 | 1681 | 1682 | 1682 | 1681 | 2060 |
| 240 | 20240115 | 151400 | 2028948293 | 1681 | 1682 | 1683 | 1681 | 1744 |
| 241 | 20240115 | 151300 | 2026015181 | 1682 | 1680 | 1682 | 1680 | 5243 |
| 242 | 20240115 | 151200 | 2017206541 | 1679 | 1679 | 1680 | 1679 | 3660 |
| 243 | 20240115 | 151100 | 2011061394 | 1679 | 1679 | 1679 | 1679 | 653 |
| 244 | 20240115 | 151000 | 2009965007 | 1679 | 1676 | 1679 | 1676 | 1623 |
| 245 | 20240115 | 150900 | 2007242561 | 1677 | 1679 | 1679 | 1676 | 10333 |
| 246 | 20240115 | 150800 | 1989912187 | 1679 | 1679 | 1679 | 1679 | 65 |
| 247 | 20240115 | 150700 | 1989803052 | 1680 | 1676 | 1680 | 1676 | 77 |
| 248 | 20240115 | 150600 | 1989673992 | 1675 | 1679 | 1680 | 1675 | 10877 |
| 249 | 20240115 | 150500 | 1971430900 | 1679 | 1679 | 1679 | 1679 | 390 |
| 250 | 20240115 | 150400 | 1970776090 | 1678 | 1677 | 1678 | 1677 | 1795 |
| 251 | 20240115 | 150300 | 1967764138 | 1677 | 1678 | 1678 | 1675 | 12045 |
| 252 | 20240115 | 150200 | 1947579226 | 1678 | 1678 | 1678 | 1678 | 410 |
| 253 | 20240115 | 150100 | 1946891246 | 1678 | 1678 | 1678 | 1678 | 300 |
| 254 | 20240115 | 150000 | 1946387846 | 1677 | 1677 | 1677 | 1677 | 10525 |
| 255 | 20240115 | 145900 | 1928737421 | 1678 | 1678 | 1678 | 1678 | 1178 |
| 256 | 20240115 | 145800 | 1926760737 | 1679 | 1679 | 1679 | 1679 | 0 |
| 257 | 20240115 | 145700 | 1926760737 | 1679 | 1679 | 1679 | 1679 | 172 |
| 258 | 20240115 | 145600 | 1926471949 | 1679 | 1679 | 1679 | 1679 | 41 |
| 259 | 20240115 | 145500 | 1926403110 | 1679 | 1679 | 1679 | 1677 | 755 |
| 260 | 20240115 | 145400 | 1925135765 | 1679 | 1678 | 1679 | 1677 | 5270 |
| 261 | 20240115 | 145300 | 1916293987 | 1679 | 1678 | 1679 | 1678 | 794 |
| 262 | 20240115 | 145200 | 1914961654 | 1678 | 1678 | 1678 | 1678 | 4 |
| 263 | 20240115 | 145100 | 1914954942 | 1678 | 1679 | 1679 | 1678 | 6997 |
| 264 | 20240115 | 145000 | 1903213716 | 1679 | 1679 | 1679 | 1678 | 1024 |
| 265 | 20240115 | 144900 | 1901494422 | 1679 | 1679 | 1679 | 1679 | 480 |
| 266 | 20240115 | 144800 | 1900688502 | 1679 | 1679 | 1679 | 1679 | 110 |
| 267 | 20240115 | 144700 | 1900503812 | 1679 | 1679 | 1679 | 1679 | 0 |
| 268 | 20240115 | 144600 | 1900503812 | 1679 | 1679 | 1679 | 1678 | 1168 |
| 269 | 20240115 | 144500 | 1898543058 | 1679 | 1679 | 1679 | 1679 | 1 |
| 270 | 20240115 | 144400 | 1898541379 | 1679 | 1679 | 1679 | 1679 | 266 |
| 271 | 20240115 | 144300 | 1898094765 | 1680 | 1680 | 1680 | 1680 | 1354 |
| 272 | 20240115 | 144200 | 1895820045 | 1680 | 1680 | 1680 | 1680 | 169 |
| 273 | 20240115 | 144100 | 1895536125 | 1680 | 1680 | 1680 | 1680 | 4963 |
| 274 | 20240115 | 144000 | 1887198285 | 1678 | 1678 | 1678 | 1678 | 239 |
| 275 | 20240115 | 143900 | 1886797243 | 1678 | 1678 | 1678 | 1678 | 10 |
| 276 | 20240115 | 143800 | 1886780463 | 1680 | 1680 | 1680 | 1680 | 0 |
| 277 | 20240115 | 143700 | 1886780463 | 1680 | 1679 | 1680 | 1679 | 817 |
| 278 | 20240115 | 143600 | 1885408227 | 1679 | 1678 | 1679 | 1677 | 5502 |
| 279 | 20240115 | 143500 | 1876179565 | 1679 | 1679 | 1679 | 1679 | 123 |
| 280 | 20240115 | 143400 | 1875973048 | 1679 | 1680 | 1680 | 1678 | 239 |
| 281 | 20240115 | 143300 | 1875571864 | 1680 | 1679 | 1680 | 1678 | 332 |
| 282 | 20240115 | 143200 | 1875014661 | 1680 | 1679 | 1680 | 1679 | 5440 |
| 283 | 20240115 | 143100 | 1865876861 | 1679 | 1679 | 1679 | 1679 | 0 |
| 284 | 20240115 | 143000 | 1865876861 | 1679 | 1679 | 1679 | 1679 | 0 |
| 285 | 20240115 | 142900 | 1865876861 | 1679 | 1679 | 1679 | 1679 | 31 |
| 286 | 20240115 | 142800 | 1865824812 | 1679 | 1679 | 1679 | 1679 | 0 |
| 287 | 20240115 | 142700 | 1865824812 | 1679 | 1678 | 1679 | 1678 | 1700 |
| 288 | 20240115 | 142600 | 1862970537 | 1678 | 1678 | 1678 | 1678 | 500 |
| 289 | 20240115 | 142500 | 1862131537 | 1678 | 1678 | 1678 | 1678 | 400 |
| 290 | 20240115 | 142400 | 1861460337 | 1680 | 1680 | 1680 | 1680 | 2 |
| 291 | 20240115 | 142300 | 1861456977 | 1680 | 1677 | 1680 | 1677 | 10595 |
| 292 | 20240115 | 142200 | 1843662764 | 1677 | 1677 | 1677 | 1677 | 1000 |
| 293 | 20240115 | 142100 | 1841985764 | 1678 | 1677 | 1678 | 1677 | 109 |
| 294 | 20240115 | 142000 | 1841802871 | 1678 | 1678 | 1678 | 1677 | 433 |
| 295 | 20240115 | 141900 | 1841076704 | 1678 | 1678 | 1678 | 1678 | 1 |
| 296 | 20240115 | 141800 | 1841075026 | 1677 | 1677 | 1677 | 1677 | 700 |
| 297 | 20240115 | 141700 | 1839901126 | 1678 | 1677 | 1678 | 1677 | 401 |
| 298 | 20240115 | 141600 | 1839228648 | 1677 | 1678 | 1678 | 1677 | 1200 |
| 299 | 20240115 | 141500 | 1837215148 | 1678 | 1679 | 1680 | 1677 | 922 |
| 300 | 20240115 | 141400 | 1835668023 | 1679 | 1679 | 1680 | 1679 | 3621 |
| 301 | 20240115 | 141300 | 1829587864 | 1680 | 1680 | 1680 | 1680 | 0 |
| 302 | 20240115 | 141200 | 1829587864 | 1680 | 1680 | 1680 | 1680 | 52 |
| 303 | 20240115 | 141100 | 1829500504 | 1680 | 1680 | 1680 | 1680 | 0 |
| 304 | 20240115 | 141000 | 1829500504 | 1680 | 1679 | 1680 | 1679 | 590 |
| 305 | 20240115 | 140900 | 1828509891 | 1680 | 1680 | 1680 | 1680 | 555 |
| 306 | 20240115 | 140800 | 1827577491 | 1680 | 1681 | 1681 | 1680 | 1463 |
| 307 | 20240115 | 140700 | 1825119647 | 1681 | 1681 | 1681 | 1681 | 100 |
| 308 | 20240115 | 140600 | 1824951547 | 1681 | 1681 | 1681 | 1681 | 1 |
| 309 | 20240115 | 140500 | 1824949866 | 1681 | 1681 | 1681 | 1681 | 400 |
| 310 | 20240115 | 140400 | 1824277466 | 1681 | 1681 | 1681 | 1681 | 1 |
| 311 | 20240115 | 140300 | 1824275785 | 1679 | 1679 | 1679 | 1679 | 501 |
| 312 | 20240115 | 140200 | 1823434606 | 1679 | 1679 | 1679 | 1679 | 1831 |
| 313 | 20240115 | 140100 | 1820360357 | 1679 | 1681 | 1681 | 1679 | 917 |
| 314 | 20240115 | 140000 | 1818819828 | 1680 | 1680 | 1680 | 1680 | 709 |
| 315 | 20240115 | 135900 | 1817628708 | 1680 | 1680 | 1680 | 1680 | 0 |
| 316 | 20240115 | 135800 | 1817628708 | 1680 | 1678 | 1680 | 1677 | 1011 |
| 317 | 20240115 | 135700 | 1815933237 | 1677 | 1680 | 1680 | 1677 | 1151 |
| 318 | 20240115 | 135600 | 1813999827 | 1680 | 1680 | 1680 | 1680 | 915 |
| 319 | 20240115 | 135500 | 1812462627 | 1680 | 1680 | 1680 | 1680 | 50 |
| 320 | 20240115 | 135400 | 1812378627 | 1680 | 1680 | 1680 | 1680 | 1 |
| 321 | 20240115 | 135300 | 1812376947 | 1676 | 1676 | 1680 | 1676 | 1193 |
| 322 | 20240115 | 135200 | 1810377475 | 1681 | 1681 | 1681 | 1681 | 0 |
| 323 | 20240115 | 135100 | 1810377475 | 1681 | 1681 | 1681 | 1681 | 3803 |
| 324 | 20240115 | 135000 | 1803984632 | 1682 | 1682 | 1682 | 1682 | 8 |
| 325 | 20240115 | 134900 | 1803971176 | 1675 | 1681 | 1682 | 1675 | 2441 |
| 326 | 20240115 | 134800 | 1799877598 | 1681 | 1682 | 1682 | 1681 | 238 |
| 327 | 20240115 | 134700 | 1799477433 | 1681 | 1682 | 1682 | 1681 | 908 |
| 328 | 20240115 | 134600 | 1797951079 | 1682 | 1682 | 1682 | 1682 | 37 |
| 329 | 20240115 | 134500 | 1797888845 | 1681 | 1678 | 1681 | 1678 | 2448 |
| 330 | 20240115 | 134400 | 1793776354 | 1677 | 1676 | 1677 | 1676 | 1025 |
| 331 | 20240115 | 134300 | 1792057787 | 1675 | 1675 | 1675 | 1675 | 990 |
| 332 | 20240115 | 134200 | 1790399537 | 1675 | 1675 | 1675 | 1675 | 1 |
| 333 | 20240115 | 134100 | 1790397862 | 1675 | 1675 | 1675 | 1675 | 20 |
| 334 | 20240115 | 134000 | 1790364362 | 1673 | 1675 | 1675 | 1673 | 360 |
| 335 | 20240115 | 133900 | 1789761838 | 1675 | 1675 | 1675 | 1675 | 37 |
| 336 | 20240115 | 133800 | 1789699863 | 1673 | 1673 | 1673 | 1673 | 982 |
| 337 | 20240115 | 133700 | 1788056977 | 1673 | 1674 | 1674 | 1673 | 300 |
| 338 | 20240115 | 133600 | 1787555076 | 1673 | 1674 | 1674 | 1673 | 357 |
| 339 | 20240115 | 133500 | 1786957805 | 1673 | 1673 | 1673 | 1673 | 1152 |
| 340 | 20240115 | 133400 | 1785030509 | 1673 | 1673 | 1673 | 1673 | 0 |
| 341 | 20240115 | 133300 | 1785030509 | 1673 | 1672 | 1673 | 1672 | 3879 |
| 342 | 20240115 | 133200 | 1778541752 | 1673 | 1674 | 1674 | 1673 | 1328 |
| 343 | 20240115 | 133100 | 1776320007 | 1673 | 1675 | 1675 | 1673 | 3695 |
| 344 | 20240115 | 133000 | 1770134470 | 1675 | 1676 | 1676 | 1675 | 2562 |
| 345 | 20240115 | 132900 | 1765840571 | 1677 | 1677 | 1677 | 1677 | 259 |
| 346 | 20240115 | 132800 | 1765406228 | 1676 | 1677 | 1677 | 1676 | 3901 |
| 347 | 20240115 | 132700 | 1758864637 | 1677 | 1678 | 1678 | 1677 | 585 |
| 348 | 20240115 | 132600 | 1757883043 | 1678 | 1678 | 1678 | 1678 | 457 |
| 349 | 20240115 | 132500 | 1757116197 | 1678 | 1678 | 1679 | 1678 | 913 |
| 350 | 20240115 | 132400 | 1755584137 | 1678 | 1678 | 1678 | 1678 | 2449 |
| 351 | 20240115 | 132300 | 1751474715 | 1679 | 1678 | 1679 | 1678 | 283 |
| 352 | 20240115 | 132200 | 1750999834 | 1678 | 1679 | 1679 | 1678 | 2252 |
| 353 | 20240115 | 132100 | 1747219739 | 1680 | 1681 | 1681 | 1680 | 10796 |
| 354 | 20240115 | 132000 | 1729075107 | 1682 | 1682 | 1682 | 1682 | 1065 |
| 355 | 20240115 | 131900 | 1727283777 | 1684 | 1684 | 1684 | 1684 | 27 |
| 356 | 20240115 | 131800 | 1727238309 | 1683 | 1683 | 1683 | 1683 | 614 |
| 357 | 20240115 | 131700 | 1726204947 | 1683 | 1683 | 1683 | 1683 | 10 |
| 358 | 20240115 | 131600 | 1726188117 | 1683 | 1683 | 1683 | 1683 | 253 |
| 359 | 20240115 | 131500 | 1725762318 | 1683 | 1683 | 1683 | 1683 | 1055 |
| 360 | 20240115 | 131400 | 1723986753 | 1682 | 1683 | 1683 | 1682 | 117 |
| 361 | 20240115 | 131300 | 1723789939 | 1683 | 1683 | 1683 | 1683 | 44 |
| 362 | 20240115 | 131200 | 1723715887 | 1683 | 1684 | 1684 | 1683 | 2709 |
| 363 | 20240115 | 131100 | 1719156490 | 1685 | 1685 | 1685 | 1685 | 226 |
| 364 | 20240115 | 131000 | 1718775680 | 1685 | 1685 | 1685 | 1685 | 146 |
| 365 | 20240115 | 130900 | 1718529670 | 1685 | 1685 | 1685 | 1685 | 0 |
| 366 | 20240115 | 130800 | 1718529670 | 1685 | 1684 | 1685 | 1683 | 34 |
| 367 | 20240115 | 130700 | 1718472445 | 1683 | 1682 | 1684 | 1682 | 237 |
| 368 | 20240115 | 130600 | 1718073673 | 1682 | 1684 | 1685 | 1682 | 1178 |
| 369 | 20240115 | 130500 | 1716092187 | 1684 | 1684 | 1684 | 1684 | 1 |
| 370 | 20240115 | 130400 | 1716090503 | 1685 | 1685 | 1685 | 1684 | 861 |
| 371 | 20240115 | 130300 | 1714640078 | 1685 | 1685 | 1685 | 1685 | 1 |
| 372 | 20240115 | 130200 | 1714638393 | 1684 | 1687 | 1687 | 1684 | 1109 |
| 373 | 20240115 | 130100 | 1712770815 | 1687 | 1687 | 1688 | 1687 | 2159 |
| 374 | 20240115 | 130000 | 1709128082 | 1688 | 1687 | 1688 | 1687 | 115 |
| 375 | 20240115 | 125900 | 1708934072 | 1687 | 1687 | 1687 | 1687 | 479 |
| 376 | 20240115 | 125800 | 1708125999 | 1687 | 1687 | 1687 | 1687 | 575 |
| 377 | 20240115 | 125700 | 1707155974 | 1688 | 1688 | 1688 | 1688 | 0 |
| 378 | 20240115 | 125600 | 1707155974 | 1688 | 1688 | 1688 | 1685 | 5 |
| 379 | 20240115 | 125500 | 1707147539 | 1682 | 1688 | 1688 | 1682 | 332 |
| 380 | 20240115 | 125400 | 1706589070 | 1682 | 1683 | 1689 | 1682 | 6005 |
| 381 | 20240115 | 125300 | 1696460564 | 1683 | 1683 | 1683 | 1683 | 1 |
| 382 | 20240115 | 125200 | 1696458881 | 1680 | 1680 | 1680 | 1680 | 387 |
| 383 | 20240115 | 125100 | 1695808721 | 1681 | 1683 | 1683 | 1681 | 357 |
| 384 | 20240115 | 125000 | 1695207963 | 1684 | 1685 | 1686 | 1684 | 90 |
| 385 | 20240115 | 124900 | 1695056363 | 1684 | 1682 | 1686 | 1682 | 1130 |
| 386 | 20240115 | 124800 | 1693151434 | 1680 | 1679 | 1680 | 1679 | 1552 |
| 387 | 20240115 | 124700 | 1690545571 | 1679 | 1681 | 1681 | 1679 | 3545 |
| 388 | 20240115 | 124600 | 1684588521 | 1683 | 1683 | 1684 | 1681 | 12832 |
| 389 | 20240115 | 124500 | 1662993943 | 1683 | 1684 | 1684 | 1683 | 2549 |
| 390 | 20240115 | 124400 | 1658701428 | 1684 | 1685 | 1685 | 1684 | 2522 |
| 391 | 20240115 | 124300 | 1654452859 | 1687 | 1685 | 1687 | 1684 | 72 |
| 392 | 20240115 | 124200 | 1654331536 | 1684 | 1684 | 1684 | 1684 | 1160 |
| 393 | 20240115 | 124100 | 1652378096 | 1684 | 1685 | 1685 | 1684 | 80 |
| 394 | 20240115 | 124000 | 1652243346 | 1684 | 1684 | 1684 | 1684 | 3100 |
| 395 | 20240115 | 123900 | 1647022946 | 1684 | 1684 | 1684 | 1684 | 1240 |
| 396 | 20240115 | 123800 | 1644934786 | 1684 | 1686 | 1686 | 1684 | 4829 |
| 397 | 20240115 | 123700 | 1636801643 | 1686 | 1686 | 1686 | 1686 | 0 |
| 398 | 20240115 | 123600 | 1636801643 | 1686 | 1686 | 1686 | 1686 | 1756 |
| 399 | 20240115 | 123500 | 1633841027 | 1686 | 1686 | 1686 | 1686 | 126 |
| 400 | 20240115 | 123400 | 1633628591 | 1686 | 1686 | 1686 | 1686 | 120 |
| 401 | 20240115 | 123300 | 1633426271 | 1686 | 1686 | 1686 | 1686 | 6 |
| 402 | 20240115 | 123200 | 1633416155 | 1685 | 1687 | 1687 | 1685 | 1296 |
| 403 | 20240115 | 123100 | 1631232375 | 1685 | 1687 | 1687 | 1685 | 3545 |
| 404 | 20240115 | 123000 | 1625256798 | 1687 | 1687 | 1687 | 1686 | 2273 |
| 405 | 20240115 | 122900 | 1621422567 | 1687 | 1687 | 1687 | 1687 | 1100 |
| 406 | 20240115 | 122800 | 1619566867 | 1687 | 1688 | 1688 | 1687 | 4220 |
| 407 | 20240115 | 122700 | 1612444807 | 1687 | 1687 | 1687 | 1687 | 1027 |
| 408 | 20240115 | 122600 | 1610712258 | 1687 | 1689 | 1689 | 1687 | 1881 |
| 409 | 20240115 | 122500 | 1607535454 | 1687 | 1689 | 1689 | 1687 | 1101 |
| 410 | 20240115 | 122400 | 1605675867 | 1689 | 1687 | 1689 | 1686 | 437 |
| 411 | 20240115 | 122300 | 1604938676 | 1689 | 1689 | 1689 | 1689 | 0 |
| 412 | 20240115 | 122200 | 1604938676 | 1689 | 1689 | 1689 | 1689 | 10 |
| 413 | 20240115 | 122100 | 1604921786 | 1689 | 1688 | 1689 | 1687 | 399 |
| 414 | 20240115 | 122000 | 1604247954 | 1688 | 1688 | 1688 | 1687 | 321 |
| 415 | 20240115 | 121900 | 1603706246 | 1688 | 1688 | 1688 | 1688 | 307 |
| 416 | 20240115 | 121800 | 1603188030 | 1688 | 1687 | 1688 | 1686 | 66 |
| 417 | 20240115 | 121700 | 1603076643 | 1687 | 1688 | 1688 | 1687 | 23 |
| 418 | 20240115 | 121600 | 1603037827 | 1687 | 1687 | 1687 | 1687 | 50 |
| 419 | 20240115 | 121500 | 1602953477 | 1687 | 1689 | 1689 | 1687 | 1200 |
| 420 | 20240115 | 121400 | 1600927077 | 1687 | 1686 | 1687 | 1685 | 525 |
| 421 | 20240115 | 121300 | 1600041927 | 1685 | 1686 | 1686 | 1685 | 1383 |
| 422 | 20240115 | 121200 | 1597711372 | 1686 | 1686 | 1688 | 1686 | 760 |
| 423 | 20240115 | 121100 | 1596429812 | 1686 | 1686 | 1686 | 1686 | 0 |
| 424 | 20240115 | 121000 | 1596429812 | 1686 | 1685 | 1686 | 1685 | 129 |
| 425 | 20240115 | 120900 | 1596212347 | 1685 | 1686 | 1686 | 1685 | 431 |
| 426 | 20240115 | 120800 | 1595486095 | 1686 | 1686 | 1686 | 1686 | 0 |
| 427 | 20240115 | 120700 | 1595486095 | 1686 | 1686 | 1686 | 1686 | 1055 |
| 428 | 20240115 | 120600 | 1593707365 | 1688 | 1688 | 1688 | 1688 | 0 |
| 429 | 20240115 | 120500 | 1593707365 | 1688 | 1686 | 1688 | 1686 | 128 |
| 430 | 20240115 | 120400 | 1593491497 | 1686 | 1686 | 1686 | 1686 | 0 |
| 431 | 20240115 | 120300 | 1593491497 | 1686 | 1686 | 1686 | 1686 | 10 |
| 432 | 20240115 | 120200 | 1593474637 | 1687 | 1684 | 1687 | 1684 | 1786 |
| 433 | 20240115 | 120100 | 1590463458 | 1684 | 1687 | 1687 | 1684 | 417 |
| 434 | 20240115 | 120000 | 1589760917 | 1687 | 1683 | 1687 | 1683 | 69 |
| 435 | 20240115 | 115900 | 1589644765 | 1683 | 1687 | 1687 | 1683 | 22740 |
| 436 | 20240115 | 115800 | 1551304253 | 1688 | 1689 | 1689 | 1688 | 1417 |
| 437 | 20240115 | 115700 | 1548912107 | 1689 | 1688 | 1689 | 1688 | 420 |
| 438 | 20240115 | 115600 | 1548203127 | 1689 | 1689 | 1689 | 1689 | 1 |
| 439 | 20240115 | 115500 | 1548201438 | 1687 | 1688 | 1688 | 1687 | 1494 |
| 440 | 20240115 | 115400 | 1545680951 | 1687 | 1687 | 1688 | 1687 | 1009 |
| 441 | 20240115 | 115300 | 1543978511 | 1687 | 1687 | 1687 | 1687 | 1023 |
| 442 | 20240115 | 115200 | 1542252710 | 1687 | 1686 | 1687 | 1686 | 1126 |
| 443 | 20240115 | 115100 | 1540354148 | 1687 | 1689 | 1689 | 1687 | 6641 |
| 444 | 20240115 | 115000 | 1529145459 | 1688 | 1691 | 1691 | 1688 | 2802 |
| 445 | 20240115 | 114900 | 1524413126 | 1691 | 1690 | 1691 | 1690 | 1299 |
| 446 | 20240115 | 114800 | 1522217415 | 1690 | 1691 | 1691 | 1690 | 157 |
| 447 | 20240115 | 114700 | 1521951933 | 1690 | 1690 | 1690 | 1690 | 0 |
| 448 | 20240115 | 114600 | 1521951933 | 1690 | 1690 | 1691 | 1690 | 4376 |
| 449 | 20240115 | 114500 | 1514556383 | 1689 | 1691 | 1691 | 1689 | 7001 |
| 450 | 20240115 | 114400 | 1502723568 | 1691 | 1692 | 1692 | 1691 | 2321 |
| 451 | 20240115 | 114300 | 1498796881 | 1693 | 1693 | 1693 | 1692 | 13005 |
| 452 | 20240115 | 114200 | 1476780015 | 1694 | 1696 | 1696 | 1694 | 31113 |
| 453 | 20240115 | 114100 | 1424054052 | 1696 | 1696 | 1696 | 1695 | 4763 |
| 454 | 20240115 | 114000 | 1415979621 | 1695 | 1700 | 1700 | 1695 | 19172 |
| 455 | 20240115 | 113900 | 1383449100 | 1700 | 1701 | 1703 | 1699 | 8746 |
| 456 | 20240115 | 113800 | 1368578574 | 1701 | 1704 | 1704 | 1699 | 4607 |
| 457 | 20240115 | 113700 | 1360740624 | 1704 | 1700 | 1705 | 1699 | 25594 |
| 458 | 20240115 | 113600 | 1317129140 | 1699 | 1699 | 1699 | 1698 | 1408 |
| 459 | 20240115 | 113500 | 1314737890 | 1699 | 1701 | 1702 | 1698 | 17079 |
| 460 | 20240115 | 113400 | 1285707469 | 1701 | 1701 | 1702 | 1699 | 2669 |
| 461 | 20240115 | 113300 | 1281168010 | 1702 | 1703 | 1703 | 1700 | 3847 |
| 462 | 20240115 | 113200 | 1274622796 | 1702 | 1701 | 1705 | 1701 | 5575 |
| 463 | 20240115 | 113100 | 1265120243 | 1701 | 1707 | 1707 | 1701 | 2641 |
| 464 | 20240115 | 113000 | 1260619715 | 1707 | 1703 | 1708 | 1703 | 32750 |
| 465 | 20240115 | 112900 | 1204737849 | 1703 | 1700 | 1703 | 1699 | 10389 |
| 466 | 20240115 | 112800 | 1187059741 | 1700 | 1704 | 1704 | 1697 | 5482 |
| 467 | 20240115 | 112700 | 1177735487 | 1697 | 1704 | 1705 | 1697 | 16603 |
| 468 | 20240115 | 112600 | 1149481036 | 1704 | 1697 | 1705 | 1697 | 83354 |
| 469 | 20240115 | 112500 | 1007780252 | 1697 | 1697 | 1697 | 1695 | 3834 |
| 470 | 20240115 | 112400 | 1001276309 | 1697 | 1696 | 1697 | 1695 | 3647 |
| 471 | 20240115 | 112300 | 995089430 | 1697 | 1695 | 1698 | 1692 | 10490 |
| 472 | 20240115 | 112200 | 977311657 | 1695 | 1696 | 1697 | 1694 | 11180 |
| 473 | 20240115 | 112100 | 958355372 | 1697 | 1696 | 1697 | 1696 | 22862 |
| 474 | 20240115 | 112000 | 919564670 | 1697 | 1695 | 1699 | 1695 | 28818 |
| 475 | 20240115 | 111900 | 870649168 | 1694 | 1695 | 1695 | 1694 | 4332 |
| 476 | 20240115 | 111800 | 863308015 | 1695 | 1698 | 1698 | 1692 | 14199 |
| 477 | 20240115 | 111700 | 839256381 | 1697 | 1695 | 1698 | 1694 | 45674 |
| 478 | 20240115 | 111600 | 761784422 | 1695 | 1695 | 1696 | 1694 | 8985 |
| 479 | 20240115 | 111500 | 746557028 | 1695 | 1690 | 1695 | 1690 | 8695 |
| 480 | 20240115 | 111400 | 731838115 | 1692 | 1692 | 1693 | 1691 | 4557 |
| 481 | 20240115 | 111300 | 724127091 | 1691 | 1688 | 1692 | 1687 | 14303 |
| 482 | 20240115 | 111200 | 699953120 | 1688 | 1683 | 1688 | 1683 | 7870 |
| 483 | 20240115 | 111100 | 686692976 | 1679 | 1679 | 1679 | 1679 | 417 |
| 484 | 20240115 | 111000 | 685992833 | 1683 | 1680 | 1683 | 1680 | 1378 |
| 485 | 20240115 | 110900 | 683676260 | 1680 | 1680 | 1680 | 1680 | 598 |
| 486 | 20240115 | 110800 | 682671620 | 1680 | 1680 | 1680 | 1680 | 212 |
| 487 | 20240115 | 110700 | 682315460 | 1680 | 1680 | 1680 | 1680 | 3423 |
| 488 | 20240115 | 110600 | 676564820 | 1681 | 1682 | 1682 | 1681 | 1076 |
| 489 | 20240115 | 110500 | 674755991 | 1683 | 1683 | 1683 | 1682 | 1439 |
| 490 | 20240115 | 110400 | 672334285 | 1682 | 1683 | 1684 | 1682 | 289 |
| 491 | 20240115 | 110300 | 671848079 | 1684 | 1685 | 1685 | 1684 | 2342 |
| 492 | 20240115 | 110200 | 667904149 | 1684 | 1684 | 1684 | 1684 | 206 |
| 493 | 20240115 | 110100 | 667557245 | 1684 | 1688 | 1688 | 1684 | 8719 |
| 494 | 20240115 | 110000 | 652856918 | 1688 | 1681 | 1688 | 1681 | 16792 |
| 495 | 20240115 | 105900 | 624589004 | 1681 | 1681 | 1681 | 1681 | 179 |
| 496 | 20240115 | 105800 | 624288105 | 1681 | 1681 | 1681 | 1680 | 131 |
| 497 | 20240115 | 105700 | 624067974 | 1681 | 1680 | 1681 | 1680 | 270 |
| 498 | 20240115 | 105600 | 623614115 | 1680 | 1683 | 1683 | 1680 | 536 |
| 499 | 20240115 | 105500 | 622712882 | 1683 | 1683 | 1683 | 1681 | 754 |
| 500 | 20240115 | 105400 | 621444102 | 1683 | 1681 | 1683 | 1681 | 3520 |
| 501 | 20240115 | 105300 | 615520004 | 1682 | 1681 | 1682 | 1681 | 328 |
| 502 | 20240115 | 105200 | 614968635 | 1680 | 1681 | 1681 | 1680 | 7066 |
| 503 | 20240115 | 105100 | 603090836 | 1681 | 1684 | 1684 | 1681 | 14193 |
| 504 | 20240115 | 105000 | 579208432 | 1684 | 1684 | 1684 | 1684 | 872 |
| 505 | 20240115 | 104900 | 577739984 | 1684 | 1686 | 1686 | 1684 | 6450 |
| 506 | 20240115 | 104800 | 566870480 | 1686 | 1687 | 1688 | 1686 | 4448 |
| 507 | 20240115 | 104700 | 559368495 | 1689 | 1688 | 1689 | 1685 | 2664 |
| 508 | 20240115 | 104600 | 554873341 | 1690 | 1684 | 1690 | 1684 | 12062 |
| 509 | 20240115 | 104500 | 534526027 | 1683 | 1682 | 1684 | 1682 | 5690 |
| 510 | 20240115 | 104400 | 524950085 | 1680 | 1678 | 1681 | 1678 | 11972 |
| 511 | 20240115 | 104300 | 504837821 | 1678 | 1677 | 1678 | 1677 | 3877 |
| 512 | 20240115 | 104200 | 498332748 | 1677 | 1675 | 1677 | 1674 | 5956 |
| 513 | 20240115 | 104100 | 488350796 | 1675 | 1676 | 1676 | 1675 | 1736 |
| 514 | 20240115 | 104000 | 485441810 | 1676 | 1675 | 1676 | 1675 | 3597 |
| 515 | 20240115 | 103900 | 479414958 | 1675 | 1675 | 1675 | 1675 | 740 |
| 516 | 20240115 | 103800 | 478175458 | 1675 | 1675 | 1675 | 1675 | 200 |
| 517 | 20240115 | 103700 | 477840458 | 1675 | 1677 | 1677 | 1675 | 644 |
| 518 | 20240115 | 103600 | 476761314 | 1677 | 1678 | 1678 | 1677 | 903 |
| 519 | 20240115 | 103500 | 475246713 | 1678 | 1674 | 1678 | 1674 | 2739 |
| 520 | 20240115 | 103400 | 470656329 | 1672 | 1673 | 1674 | 1672 | 811 |
| 521 | 20240115 | 103300 | 469299922 | 1673 | 1672 | 1675 | 1672 | 2732 |
| 522 | 20240115 | 103200 | 464726346 | 1671 | 1672 | 1672 | 1671 | 279 |
| 523 | 20240115 | 103100 | 464259961 | 1671 | 1671 | 1671 | 1671 | 95 |
| 524 | 20240115 | 103000 | 464101216 | 1671 | 1672 | 1672 | 1671 | 3410 |
| 525 | 20240115 | 102900 | 458402794 | 1671 | 1669 | 1671 | 1669 | 486 |
| 526 | 20240115 | 102800 | 457590896 | 1671 | 1669 | 1671 | 1669 | 9876 |
| 527 | 20240115 | 102700 | 441104437 | 1668 | 1668 | 1668 | 1668 | 393 |
| 528 | 20240115 | 102600 | 440448913 | 1668 | 1668 | 1668 | 1668 | 0 |
| 529 | 20240115 | 102500 | 440448913 | 1668 | 1668 | 1668 | 1668 | 20 |
| 530 | 20240115 | 102400 | 440415553 | 1667 | 1667 | 1667 | 1667 | 20 |
| 531 | 20240115 | 102300 | 440382213 | 1668 | 1668 | 1668 | 1667 | 9003 |
| 532 | 20240115 | 102200 | 425371261 | 1668 | 1668 | 1668 | 1668 | 126 |
| 533 | 20240115 | 102100 | 425161093 | 1668 | 1668 | 1668 | 1667 | 241 |
| 534 | 20240115 | 102000 | 424759106 | 1667 | 1667 | 1667 | 1667 | 549 |
| 535 | 20240115 | 101900 | 423843923 | 1667 | 1667 | 1667 | 1667 | 1660 |
| 536 | 20240115 | 101800 | 421076703 | 1667 | 1668 | 1668 | 1667 | 20 |
| 537 | 20240115 | 101700 | 421043353 | 1667 | 1667 | 1667 | 1667 | 854 |
| 538 | 20240115 | 101600 | 419619735 | 1667 | 1667 | 1667 | 1667 | 5291 |
| 539 | 20240115 | 101500 | 410799638 | 1665 | 1664 | 1665 | 1664 | 639 |
| 540 | 20240115 | 101400 | 409735885 | 1664 | 1665 | 1665 | 1664 | 1862 |
| 541 | 20240115 | 101300 | 406636474 | 1667 | 1667 | 1667 | 1667 | 1 |
| 542 | 20240115 | 101200 | 406634807 | 1667 | 1665 | 1667 | 1665 | 2024 |
| 543 | 20240115 | 101100 | 403260860 | 1665 | 1665 | 1665 | 1665 | 8 |
| 544 | 20240115 | 101000 | 403247540 | 1665 | 1665 | 1666 | 1665 | 22 |
| 545 | 20240115 | 100900 | 403210894 | 1666 | 1663 | 1667 | 1663 | 24 |
| 546 | 20240115 | 100800 | 403170967 | 1663 | 1662 | 1663 | 1662 | 34 |
| 547 | 20240115 | 100700 | 403114455 | 1662 | 1665 | 1668 | 1662 | 5003 |
| 548 | 20240115 | 100600 | 394793611 | 1665 | 1665 | 1665 | 1665 | 295 |
| 549 | 20240115 | 100500 | 394302436 | 1665 | 1666 | 1666 | 1665 | 801 |
| 550 | 20240115 | 100400 | 392968501 | 1666 | 1667 | 1668 | 1666 | 203 |
| 551 | 20240115 | 100300 | 392630298 | 1668 | 1668 | 1668 | 1665 | 272 |
| 552 | 20240115 | 100200 | 392177325 | 1668 | 1667 | 1668 | 1667 | 1203 |
| 553 | 20240115 | 100100 | 390171350 | 1666 | 1666 | 1666 | 1665 | 489 |
| 554 | 20240115 | 100000 | 389357052 | 1666 | 1665 | 1666 | 1665 | 69 |
| 555 | 20240115 | 095900 | 389242151 | 1666 | 1666 | 1666 | 1665 | 809 |
| 556 | 20240115 | 095800 | 387894539 | 1666 | 1666 | 1666 | 1666 | 0 |
| 557 | 20240115 | 095700 | 387894539 | 1666 | 1667 | 1668 | 1666 | 861 |
| 558 | 20240115 | 095600 | 386459329 | 1668 | 1668 | 1668 | 1668 | 305 |
| 559 | 20240115 | 095500 | 385950589 | 1668 | 1668 | 1668 | 1668 | 21 |
| 560 | 20240115 | 095400 | 385915561 | 1668 | 1668 | 1668 | 1668 | 548 |
| 561 | 20240115 | 095300 | 385001497 | 1668 | 1668 | 1668 | 1668 | 1421 |
| 562 | 20240115 | 095200 | 382631269 | 1668 | 1667 | 1668 | 1667 | 750 |
| 563 | 20240115 | 095100 | 381380319 | 1667 | 1667 | 1667 | 1667 | 900 |
| 564 | 20240115 | 095000 | 379880019 | 1667 | 1668 | 1668 | 1667 | 341 |
| 565 | 20240115 | 094900 | 379311261 | 1668 | 1670 | 1670 | 1668 | 503 |
| 566 | 20240115 | 094800 | 378472215 | 1673 | 1670 | 1673 | 1667 | 103 |
| 567 | 20240115 | 094700 | 378300203 | 1668 | 1670 | 1670 | 1668 | 711 |
| 568 | 20240115 | 094600 | 377114099 | 1670 | 1670 | 1670 | 1670 | 1006 |
| 569 | 20240115 | 094500 | 375434079 | 1674 | 1674 | 1674 | 1671 | 253 |
| 570 | 20240115 | 094400 | 375010575 | 1676 | 1675 | 1676 | 1668 | 811 |
| 571 | 20240115 | 094300 | 373652985 | 1675 | 1667 | 1675 | 1667 | 2880 |
| 572 | 20240115 | 094200 | 368845367 | 1667 | 1667 | 1667 | 1667 | 205 |
| 573 | 20240115 | 094100 | 368503632 | 1667 | 1667 | 1667 | 1665 | 1275 |
| 574 | 20240115 | 094000 | 366380207 | 1666 | 1665 | 1666 | 1665 | 438 |
| 575 | 20240115 | 093900 | 365650829 | 1665 | 1664 | 1665 | 1664 | 273 |
| 576 | 20240115 | 093800 | 365196495 | 1664 | 1663 | 1664 | 1662 | 1236 |
| 577 | 20240115 | 093700 | 363141083 | 1663 | 1663 | 1663 | 1663 | 375 |
| 578 | 20240115 | 093600 | 362517458 | 1663 | 1663 | 1663 | 1662 | 7826 |
| 579 | 20240115 | 093500 | 349506522 | 1664 | 1664 | 1664 | 1664 | 574 |
| 580 | 20240115 | 093400 | 348551386 | 1664 | 1664 | 1665 | 1663 | 1401 |
| 581 | 20240115 | 093300 | 346220156 | 1666 | 1666 | 1666 | 1666 | 251 |
| 582 | 20240115 | 093200 | 345801990 | 1666 | 1664 | 1666 | 1664 | 889 |
| 583 | 20240115 | 093100 | 344322692 | 1664 | 1664 | 1664 | 1664 | 541 |
| 584 | 20240115 | 093000 | 343422468 | 1663 | 1664 | 1664 | 1663 | 4403 |
| 585 | 20240115 | 092900 | 336097426 | 1664 | 1664 | 1664 | 1663 | 214 |
| 586 | 20240115 | 092800 | 335741334 | 1663 | 1664 | 1664 | 1663 | 1569 |
| 587 | 20240115 | 092700 | 333131518 | 1663 | 1664 | 1664 | 1663 | 1719 |
| 588 | 20240115 | 092600 | 330272115 | 1665 | 1666 | 1666 | 1662 | 6322 |
| 589 | 20240115 | 092500 | 319757079 | 1666 | 1669 | 1669 | 1666 | 6616 |
| 590 | 20240115 | 092400 | 308727621 | 1668 | 1669 | 1670 | 1668 | 3010 |
| 591 | 20240115 | 092300 | 303705937 | 1669 | 1670 | 1670 | 1669 | 3071 |
| 592 | 20240115 | 092200 | 298580236 | 1670 | 1672 | 1672 | 1670 | 1001 |
| 593 | 20240115 | 092100 | 296908554 | 1670 | 1670 | 1670 | 1670 | 57 |
| 594 | 20240115 | 092000 | 296813364 | 1669 | 1669 | 1669 | 1669 | 39 |
| 595 | 20240115 | 091900 | 296748273 | 1668 | 1669 | 1676 | 1668 | 16942 |
| 596 | 20240115 | 091800 | 268475701 | 1674 | 1668 | 1674 | 1668 | 2941 |
| 597 | 20240115 | 091700 | 263568325 | 1667 | 1668 | 1668 | 1667 | 262 |
| 598 | 20240115 | 091600 | 263131331 | 1667 | 1666 | 1667 | 1666 | 5431 |
| 599 | 20240115 | 091500 | 254079193 | 1667 | 1670 | 1671 | 1667 | 26794 |
| 600 | 20240115 | 091400 | 209383814 | 1671 | 1672 | 1672 | 1671 | 7178 |
| 601 | 20240115 | 091300 | 197385214 | 1672 | 1673 | 1673 | 1671 | 5626 |
| 602 | 20240115 | 091200 | 187978452 | 1678 | 1675 | 1678 | 1673 | 3719 |
| 603 | 20240115 | 091100 | 181752558 | 1675 | 1673 | 1678 | 1672 | 8651 |
| 604 | 20240115 | 091000 | 167287445 | 1673 | 1681 | 1681 | 1672 | 6938 |
| 605 | 20240115 | 090900 | 155648960 | 1681 | 1681 | 1683 | 1680 | 2978 |
| 606 | 20240115 | 090800 | 150641113 | 1681 | 1676 | 1681 | 1676 | 8944 |
| 607 | 20240115 | 090700 | 135621694 | 1677 | 1671 | 1677 | 1670 | 3040 |
| 608 | 20240115 | 090600 | 130530307 | 1670 | 1673 | 1674 | 1669 | 4190 |
| 609 | 20240115 | 090500 | 123529900 | 1674 | 1679 | 1680 | 1673 | 4188 |
| 610 | 20240115 | 090400 | 116520393 | 1679 | 1679 | 1682 | 1675 | 8453 |
| 611 | 20240115 | 090300 | 102345293 | 1678 | 1693 | 1693 | 1677 | 10654 |
| 612 | 20240115 | 090200 | 84442434 | 1694 | 1674 | 1700 | 1673 | 24254 |
| 613 | 20240115 | 090100 | 43542277 | 1674 | 1667 | 1674 | 1667 | 6936 |
| 614 | 20240115 | 090000 | 31962780 | 1667 | 1667 | 1667 | 1663 | 18209 |