31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 192700 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 24561 |
| 3 | 20240119 | 192600 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 4 | 20240119 | 192500 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 5 | 20240119 | 192400 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 6 | 20240119 | 192300 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 7 | 20240119 | 192200 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 8 | 20240119 | 192100 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 9 | 20240119 | 192000 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 10 | 20240119 | 191900 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 11 | 20240119 | 191800 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 12 | 20240119 | 191700 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 13 | 20240119 | 191600 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 14 | 20240119 | 191500 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 15 | 20240119 | 191400 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 16 | 20240119 | 191300 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 17 | 20240119 | 191200 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 18 | 20240119 | 191100 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 19 | 20240119 | 191000 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 20 | 20240119 | 190900 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 21 | 20240119 | 190800 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 22 | 20240119 | 190700 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 23 | 20240119 | 190600 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 24 | 20240119 | 190500 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 25 | 20240119 | 190400 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 26 | 20240119 | 190300 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 27 | 20240119 | 190200 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 28 | 20240119 | 190100 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 29 | 20240119 | 190000 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 30 | 20240119 | 185900 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 31 | 20240119 | 185800 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 32 | 20240119 | 185700 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 24561 |
| 33 | 20240119 | 185600 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 34 | 20240119 | 185500 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 35 | 20240119 | 185400 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 36 | 20240119 | 185300 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 37 | 20240119 | 185200 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 38 | 20240119 | 185100 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 39 | 20240119 | 185000 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 40 | 20240119 | 184900 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 41 | 20240119 | 184800 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 42 | 20240119 | 184700 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 43 | 20240119 | 184600 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 44 | 20240119 | 184500 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 45 | 20240119 | 184400 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 46 | 20240119 | 184300 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 47 | 20240119 | 184200 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 48 | 20240119 | 184100 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 49 | 20240119 | 184000 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 50 | 20240119 | 183900 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 51 | 20240119 | 183800 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 52 | 20240119 | 183700 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 53 | 20240119 | 183600 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 54 | 20240119 | 183500 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 55 | 20240119 | 183400 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 56 | 20240119 | 183300 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 57 | 20240119 | 183200 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 58 | 20240119 | 183100 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 59 | 20240119 | 183000 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 60 | 20240119 | 182900 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 61 | 20240119 | 182800 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 62 | 20240119 | 182700 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 24561 |
| 63 | 20240119 | 182600 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 64 | 20240119 | 182500 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 65 | 20240119 | 182400 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 66 | 20240119 | 182300 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 67 | 20240119 | 182200 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 68 | 20240119 | 182100 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 69 | 20240119 | 182000 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 70 | 20240119 | 181900 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 71 | 20240119 | 181800 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 72 | 20240119 | 181700 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 73 | 20240119 | 181600 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 74 | 20240119 | 181500 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 75 | 20240119 | 181400 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 76 | 20240119 | 181300 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 77 | 20240119 | 181200 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 78 | 20240119 | 181100 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 79 | 20240119 | 181000 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 80 | 20240119 | 180900 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 81 | 20240119 | 180800 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 82 | 20240119 | 180700 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 83 | 20240119 | 180600 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 84 | 20240119 | 180500 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 85 | 20240119 | 180400 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 86 | 20240119 | 180300 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 87 | 20240119 | 180200 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 88 | 20240119 | 180100 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 89 | 20240119 | 180000 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 90 | 20240119 | 175900 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 91 | 20240119 | 175800 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 92 | 20240119 | 175700 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 24561 |
| 93 | 20240119 | 175600 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 94 | 20240119 | 175500 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 95 | 20240119 | 175400 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 96 | 20240119 | 175300 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 97 | 20240119 | 175200 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 98 | 20240119 | 175100 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 99 | 20240119 | 175000 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 100 | 20240119 | 174900 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 101 | 20240119 | 174800 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 102 | 20240119 | 174700 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 103 | 20240119 | 174600 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 104 | 20240119 | 174500 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 105 | 20240119 | 174400 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 106 | 20240119 | 174300 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 107 | 20240119 | 174200 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 108 | 20240119 | 174100 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 109 | 20240119 | 174000 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 110 | 20240119 | 173900 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 111 | 20240119 | 173800 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 112 | 20240119 | 173700 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 113 | 20240119 | 173600 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 114 | 20240119 | 173500 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 115 | 20240119 | 173400 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 116 | 20240119 | 173300 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 117 | 20240119 | 173200 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 118 | 20240119 | 173100 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 119 | 20240119 | 173000 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 120 | 20240119 | 172900 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 121 | 20240119 | 172800 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 122 | 20240119 | 172700 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 24561 |
| 123 | 20240119 | 172600 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 124 | 20240119 | 172500 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 125 | 20240119 | 172400 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 126 | 20240119 | 172300 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 127 | 20240119 | 172200 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 128 | 20240119 | 172100 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 129 | 20240119 | 172000 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 130 | 20240119 | 171900 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 131 | 20240119 | 171800 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 132 | 20240119 | 171700 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 133 | 20240119 | 171600 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 134 | 20240119 | 171500 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 135 | 20240119 | 171400 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 136 | 20240119 | 171300 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 137 | 20240119 | 171200 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 138 | 20240119 | 171100 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 139 | 20240119 | 171000 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 140 | 20240119 | 170900 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 141 | 20240119 | 170800 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 142 | 20240119 | 170700 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 143 | 20240119 | 170600 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 144 | 20240119 | 170500 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 145 | 20240119 | 170400 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 146 | 20240119 | 170300 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 147 | 20240119 | 170200 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 148 | 20240119 | 170100 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 149 | 20240119 | 170000 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 150 | 20240119 | 165900 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 151 | 20240119 | 165800 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 152 | 20240119 | 165700 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 24561 |
| 153 | 20240119 | 165600 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 154 | 20240119 | 165500 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 155 | 20240119 | 165400 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 156 | 20240119 | 165300 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 157 | 20240119 | 165200 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 158 | 20240119 | 165100 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 159 | 20240119 | 165000 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 160 | 20240119 | 164900 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 161 | 20240119 | 164800 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 162 | 20240119 | 164700 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 163 | 20240119 | 164600 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 164 | 20240119 | 164500 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 165 | 20240119 | 164400 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 166 | 20240119 | 164300 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 167 | 20240119 | 164200 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 168 | 20240119 | 164100 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 169 | 20240119 | 164000 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 170 | 20240119 | 163900 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 171 | 20240119 | 163800 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 172 | 20240119 | 163700 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 173 | 20240119 | 163600 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 174 | 20240119 | 163500 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 175 | 20240119 | 163400 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 176 | 20240119 | 163300 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 177 | 20240119 | 163200 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 178 | 20240119 | 163100 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 179 | 20240119 | 163000 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 180 | 20240119 | 162900 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 181 | 20240119 | 162800 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 182 | 20240119 | 162700 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 24561 |
| 183 | 20240119 | 162600 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 184 | 20240119 | 162500 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 185 | 20240119 | 162400 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 186 | 20240119 | 162300 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 187 | 20240119 | 162200 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 188 | 20240119 | 162100 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 189 | 20240119 | 162000 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 190 | 20240119 | 161900 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 191 | 20240119 | 161800 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 192 | 20240119 | 161700 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 193 | 20240119 | 161600 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 194 | 20240119 | 161500 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 195 | 20240119 | 161400 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 196 | 20240119 | 161300 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 197 | 20240119 | 161200 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 198 | 20240119 | 161100 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 199 | 20240119 | 161000 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 200 | 20240119 | 160900 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 201 | 20240119 | 160800 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 202 | 20240119 | 160700 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 203 | 20240119 | 160600 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 204 | 20240119 | 160500 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 205 | 20240119 | 160400 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 206 | 20240119 | 160300 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 207 | 20240119 | 160200 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 208 | 20240119 | 160100 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 209 | 20240119 | 160000 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 210 | 20240119 | 155900 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 211 | 20240119 | 155800 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 212 | 20240119 | 155700 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 24561 |
| 213 | 20240119 | 155600 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 214 | 20240119 | 155500 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 215 | 20240119 | 155400 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 216 | 20240119 | 155300 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 217 | 20240119 | 155200 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 218 | 20240119 | 155100 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 219 | 20240119 | 155000 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 220 | 20240119 | 154900 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 221 | 20240119 | 154800 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 222 | 20240119 | 154700 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 223 | 20240119 | 154600 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 224 | 20240119 | 154500 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 225 | 20240119 | 154400 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 226 | 20240119 | 154300 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 227 | 20240119 | 154200 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 228 | 20240119 | 154100 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 229 | 20240119 | 154000 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 230 | 20240119 | 153900 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 231 | 20240119 | 153800 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 232 | 20240119 | 153700 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 233 | 20240119 | 153600 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 234 | 20240119 | 153500 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 235 | 20240119 | 153400 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 236 | 20240119 | 153300 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 237 | 20240119 | 153200 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 238 | 20240119 | 153100 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 0 |
| 239 | 20240119 | 153000 | 2983317624 | 1520 | 1520 | 1520 | 1520 | 24561 |
| 240 | 20240119 | 152900 | 2945984904 | 1514 | 1514 | 1514 | 1514 | 0 |
| 241 | 20240119 | 152800 | 2945984904 | 1514 | 1514 | 1514 | 1514 | 0 |
| 242 | 20240119 | 152700 | 2945984904 | 1514 | 1514 | 1514 | 1514 | 0 |
| 243 | 20240119 | 152600 | 2945984904 | 1514 | 1514 | 1514 | 1514 | 0 |
| 244 | 20240119 | 152500 | 2945984904 | 1514 | 1514 | 1514 | 1514 | 0 |
| 245 | 20240119 | 152400 | 2945984904 | 1514 | 1514 | 1514 | 1514 | 0 |
| 246 | 20240119 | 152300 | 2945984904 | 1514 | 1514 | 1514 | 1514 | 0 |
| 247 | 20240119 | 152200 | 2945984904 | 1514 | 1514 | 1514 | 1514 | 0 |
| 248 | 20240119 | 152100 | 2945984904 | 1514 | 1514 | 1514 | 1514 | 0 |
| 249 | 20240119 | 152000 | 2945984904 | 1514 | 1514 | 1514 | 1514 | 0 |
| 250 | 20240119 | 151900 | 2945984904 | 1514 | 1510 | 1514 | 1509 | 727 |
| 251 | 20240119 | 151800 | 2944886720 | 1509 | 1509 | 1513 | 1509 | 972 |
| 252 | 20240119 | 151700 | 2943419559 | 1509 | 1512 | 1513 | 1508 | 3992 |
| 253 | 20240119 | 151600 | 2937384074 | 1509 | 1513 | 1513 | 1509 | 3029 |
| 254 | 20240119 | 151500 | 2932812886 | 1513 | 1508 | 1513 | 1508 | 131 |
| 255 | 20240119 | 151400 | 2932615328 | 1507 | 1512 | 1513 | 1507 | 773 |
| 256 | 20240119 | 151300 | 2931449939 | 1511 | 1506 | 1511 | 1506 | 2793 |
| 257 | 20240119 | 151200 | 2927232057 | 1511 | 1507 | 1511 | 1505 | 1967 |
| 258 | 20240119 | 151100 | 2924269547 | 1512 | 1513 | 1513 | 1507 | 432 |
| 259 | 20240119 | 151000 | 2923618194 | 1513 | 1513 | 1514 | 1507 | 3532 |
| 260 | 20240119 | 150900 | 2918294372 | 1508 | 1512 | 1512 | 1508 | 6503 |
| 261 | 20240119 | 150800 | 2908482997 | 1511 | 1514 | 1514 | 1511 | 1952 |
| 262 | 20240119 | 150700 | 2905530227 | 1514 | 1515 | 1515 | 1514 | 57 |
| 263 | 20240119 | 150600 | 2905443922 | 1515 | 1515 | 1515 | 1515 | 460 |
| 264 | 20240119 | 150500 | 2904747022 | 1515 | 1515 | 1515 | 1514 | 719 |
| 265 | 20240119 | 150400 | 2903657937 | 1515 | 1515 | 1515 | 1515 | 486 |
| 266 | 20240119 | 150300 | 2902921647 | 1513 | 1515 | 1515 | 1513 | 1105 |
| 267 | 20240119 | 150200 | 2901247980 | 1514 | 1515 | 1515 | 1514 | 769 |
| 268 | 20240119 | 150100 | 2900083683 | 1515 | 1513 | 1515 | 1513 | 311 |
| 269 | 20240119 | 150000 | 2899613060 | 1515 | 1510 | 1515 | 1508 | 2647 |
| 270 | 20240119 | 145900 | 2895612832 | 1511 | 1513 | 1513 | 1511 | 64 |
| 271 | 20240119 | 145800 | 2895516104 | 1511 | 1512 | 1513 | 1511 | 60 |
| 272 | 20240119 | 145700 | 2895425389 | 1513 | 1513 | 1513 | 1513 | 55 |
| 273 | 20240119 | 145600 | 2895342174 | 1513 | 1511 | 1513 | 1511 | 1115 |
| 274 | 20240119 | 145500 | 2893657394 | 1511 | 1511 | 1511 | 1511 | 2 |
| 275 | 20240119 | 145400 | 2893654372 | 1511 | 1511 | 1511 | 1507 | 270 |
| 276 | 20240119 | 145300 | 2893246666 | 1511 | 1511 | 1511 | 1511 | 0 |
| 277 | 20240119 | 145200 | 2893246666 | 1511 | 1511 | 1511 | 1508 | 676 |
| 278 | 20240119 | 145100 | 2892227210 | 1511 | 1510 | 1511 | 1508 | 4507 |
| 279 | 20240119 | 145000 | 2885427865 | 1511 | 1513 | 1513 | 1511 | 591 |
| 280 | 20240119 | 144900 | 2884534862 | 1513 | 1515 | 1515 | 1513 | 105 |
| 281 | 20240119 | 144800 | 2884375993 | 1516 | 1516 | 1516 | 1516 | 3 |
| 282 | 20240119 | 144700 | 2884371445 | 1509 | 1516 | 1516 | 1509 | 3817 |
| 283 | 20240119 | 144600 | 2878611564 | 1516 | 1516 | 1516 | 1516 | 4 |
| 284 | 20240119 | 144500 | 2878605500 | 1516 | 1516 | 1516 | 1509 | 920 |
| 285 | 20240119 | 144400 | 2877217185 | 1516 | 1516 | 1516 | 1516 | 0 |
| 286 | 20240119 | 144300 | 2877217185 | 1516 | 1509 | 1516 | 1509 | 1080 |
| 287 | 20240119 | 144200 | 2875586051 | 1508 | 1517 | 1517 | 1508 | 175 |
| 288 | 20240119 | 144100 | 2875321632 | 1517 | 1516 | 1517 | 1511 | 224 |
| 289 | 20240119 | 144000 | 2874982097 | 1510 | 1510 | 1510 | 1510 | 205 |
| 290 | 20240119 | 143900 | 2874672547 | 1517 | 1517 | 1517 | 1517 | 2 |
| 291 | 20240119 | 143800 | 2874669513 | 1510 | 1518 | 1518 | 1510 | 615 |
| 292 | 20240119 | 143700 | 2873738301 | 1518 | 1515 | 1518 | 1515 | 816 |
| 293 | 20240119 | 143600 | 2872501519 | 1514 | 1512 | 1514 | 1511 | 6144 |
| 294 | 20240119 | 143500 | 2863204131 | 1512 | 1512 | 1512 | 1506 | 37 |
| 295 | 20240119 | 143400 | 2863148397 | 1512 | 1512 | 1512 | 1512 | 10 |
| 296 | 20240119 | 143300 | 2863133277 | 1512 | 1506 | 1512 | 1504 | 4007 |
| 297 | 20240119 | 143200 | 2857104815 | 1512 | 1512 | 1513 | 1506 | 180 |
| 298 | 20240119 | 143100 | 2856832657 | 1512 | 1510 | 1512 | 1510 | 50 |
| 299 | 20240119 | 143000 | 2856757147 | 1513 | 1513 | 1513 | 1502 | 4717 |
| 300 | 20240119 | 142900 | 2849650323 | 1513 | 1513 | 1513 | 1513 | 57 |
| 301 | 20240119 | 142800 | 2849564082 | 1513 | 1513 | 1513 | 1512 | 748 |
| 302 | 20240119 | 142700 | 2848433048 | 1513 | 1506 | 1513 | 1506 | 2828 |
| 303 | 20240119 | 142600 | 2844157120 | 1513 | 1513 | 1513 | 1513 | 60 |
| 304 | 20240119 | 142500 | 2844066340 | 1513 | 1514 | 1514 | 1505 | 48 |
| 305 | 20240119 | 142400 | 2843993822 | 1514 | 1514 | 1514 | 1504 | 1787 |
| 306 | 20240119 | 142300 | 2841289286 | 1514 | 1514 | 1514 | 1514 | 1629 |
| 307 | 20240119 | 142200 | 2838822980 | 1514 | 1510 | 1514 | 1507 | 2737 |
| 308 | 20240119 | 142100 | 2834679697 | 1514 | 1514 | 1514 | 1507 | 111 |
| 309 | 20240119 | 142000 | 2834511692 | 1507 | 1514 | 1514 | 1505 | 1106 |
| 310 | 20240119 | 141900 | 2832846566 | 1514 | 1511 | 1514 | 1504 | 486 |
| 311 | 20240119 | 141800 | 2832112567 | 1511 | 1509 | 1513 | 1504 | 4452 |
| 312 | 20240119 | 141700 | 2825395002 | 1509 | 1510 | 1513 | 1509 | 357 |
| 313 | 20240119 | 141600 | 2824855935 | 1510 | 1513 | 1513 | 1510 | 155 |
| 314 | 20240119 | 141500 | 2824621720 | 1513 | 1515 | 1515 | 1507 | 733 |
| 315 | 20240119 | 141400 | 2823516487 | 1508 | 1511 | 1515 | 1508 | 3144 |
| 316 | 20240119 | 141300 | 2818768988 | 1511 | 1519 | 1519 | 1511 | 2030 |
| 317 | 20240119 | 141200 | 2815699239 | 1519 | 1519 | 1519 | 1519 | 73 |
| 318 | 20240119 | 141100 | 2815588352 | 1519 | 1519 | 1519 | 1511 | 40 |
| 319 | 20240119 | 141000 | 2815527689 | 1519 | 1519 | 1519 | 1511 | 126 |
| 320 | 20240119 | 140900 | 2815336838 | 1520 | 1512 | 1520 | 1512 | 1457 |
| 321 | 20240119 | 140800 | 2813133413 | 1520 | 1520 | 1520 | 1512 | 59 |
| 322 | 20240119 | 140700 | 2813043741 | 1520 | 1520 | 1521 | 1520 | 1339 |
| 323 | 20240119 | 140600 | 2811008455 | 1520 | 1519 | 1520 | 1519 | 1383 |
| 324 | 20240119 | 140500 | 2808906321 | 1519 | 1520 | 1520 | 1510 | 1373 |
| 325 | 20240119 | 140400 | 2806821522 | 1520 | 1515 | 1520 | 1515 | 795 |
| 326 | 20240119 | 140300 | 2805615952 | 1515 | 1515 | 1518 | 1515 | 199 |
| 327 | 20240119 | 140200 | 2805314461 | 1506 | 1519 | 1520 | 1505 | 6262 |
| 328 | 20240119 | 140100 | 2795827232 | 1519 | 1519 | 1520 | 1513 | 133 |
| 329 | 20240119 | 140000 | 2795625690 | 1516 | 1516 | 1516 | 1510 | 3001 |
| 330 | 20240119 | 135900 | 2791091215 | 1516 | 1516 | 1516 | 1516 | 42 |
| 331 | 20240119 | 135800 | 2791027543 | 1516 | 1516 | 1516 | 1510 | 59 |
| 332 | 20240119 | 135700 | 2790938153 | 1516 | 1512 | 1516 | 1508 | 12903 |
| 333 | 20240119 | 135600 | 2771454220 | 1511 | 1515 | 1516 | 1510 | 5633 |
| 334 | 20240119 | 135500 | 2762943493 | 1515 | 1514 | 1516 | 1513 | 780 |
| 335 | 20240119 | 135400 | 2761762587 | 1522 | 1519 | 1522 | 1514 | 5928 |
| 336 | 20240119 | 135300 | 2752776190 | 1519 | 1518 | 1519 | 1516 | 777 |
| 337 | 20240119 | 135200 | 2751598111 | 1521 | 1517 | 1523 | 1515 | 2081 |
| 338 | 20240119 | 135100 | 2748444809 | 1523 | 1518 | 1523 | 1516 | 6818 |
| 339 | 20240119 | 135000 | 2738101443 | 1519 | 1521 | 1521 | 1519 | 4811 |
| 340 | 20240119 | 134900 | 2730785994 | 1521 | 1526 | 1527 | 1521 | 6855 |
| 341 | 20240119 | 134800 | 2720350586 | 1527 | 1530 | 1530 | 1526 | 741 |
| 342 | 20240119 | 134700 | 2719219509 | 1531 | 1531 | 1531 | 1528 | 275 |
| 343 | 20240119 | 134600 | 2718798976 | 1532 | 1527 | 1532 | 1527 | 2052 |
| 344 | 20240119 | 134500 | 2715658957 | 1527 | 1531 | 1531 | 1527 | 545 |
| 345 | 20240119 | 134400 | 2714826698 | 1532 | 1530 | 1532 | 1519 | 3558 |
| 346 | 20240119 | 134300 | 2709393226 | 1530 | 1523 | 1530 | 1518 | 20784 |
| 347 | 20240119 | 134200 | 2677697714 | 1524 | 1519 | 1524 | 1519 | 295 |
| 348 | 20240119 | 134100 | 2677249471 | 1519 | 1526 | 1526 | 1519 | 6021 |
| 349 | 20240119 | 134000 | 2668091967 | 1526 | 1531 | 1531 | 1526 | 5421 |
| 350 | 20240119 | 133900 | 2659811131 | 1531 | 1531 | 1531 | 1528 | 7598 |
| 351 | 20240119 | 133800 | 2648183609 | 1531 | 1531 | 1534 | 1531 | 5284 |
| 352 | 20240119 | 133700 | 2640089989 | 1534 | 1533 | 1534 | 1531 | 3206 |
| 353 | 20240119 | 133600 | 2635175019 | 1533 | 1530 | 1535 | 1530 | 31765 |
| 354 | 20240119 | 133500 | 2586488526 | 1530 | 1529 | 1530 | 1529 | 6283 |
| 355 | 20240119 | 133400 | 2576880816 | 1529 | 1527 | 1529 | 1527 | 10129 |
| 356 | 20240119 | 133300 | 2561402672 | 1527 | 1526 | 1527 | 1524 | 1881 |
| 357 | 20240119 | 133200 | 2558532767 | 1526 | 1526 | 1527 | 1518 | 9293 |
| 358 | 20240119 | 133100 | 2544374819 | 1526 | 1527 | 1528 | 1526 | 5471 |
| 359 | 20240119 | 133000 | 2536019909 | 1527 | 1524 | 1527 | 1524 | 13359 |
| 360 | 20240119 | 132900 | 2515648537 | 1525 | 1525 | 1525 | 1519 | 4160 |
| 361 | 20240119 | 132800 | 2509307699 | 1525 | 1517 | 1525 | 1517 | 14013 |
| 362 | 20240119 | 132700 | 2488001555 | 1520 | 1519 | 1521 | 1516 | 4223 |
| 363 | 20240119 | 132600 | 2481596692 | 1523 | 1519 | 1523 | 1516 | 6821 |
| 364 | 20240119 | 132500 | 2471233353 | 1521 | 1520 | 1523 | 1513 | 2504 |
| 365 | 20240119 | 132400 | 2467431852 | 1513 | 1524 | 1524 | 1513 | 1517 |
| 366 | 20240119 | 132300 | 2465131451 | 1524 | 1522 | 1525 | 1513 | 64661 |
| 367 | 20240119 | 132200 | 2366659595 | 1522 | 1510 | 1522 | 1509 | 23913 |
| 368 | 20240119 | 132100 | 2330420215 | 1510 | 1513 | 1513 | 1500 | 4693 |
| 369 | 20240119 | 132000 | 2323360138 | 1512 | 1507 | 1514 | 1497 | 11956 |
| 370 | 20240119 | 131900 | 2305380698 | 1515 | 1516 | 1516 | 1502 | 15553 |
| 371 | 20240119 | 131800 | 2281930040 | 1517 | 1516 | 1522 | 1508 | 32293 |
| 372 | 20240119 | 131700 | 2232909622 | 1508 | 1490 | 1522 | 1489 | 52357 |
| 373 | 20240119 | 131600 | 2154011950 | 1490 | 1487 | 1499 | 1486 | 9610 |
| 374 | 20240119 | 131500 | 2139700801 | 1495 | 1497 | 1497 | 1486 | 15063 |
| 375 | 20240119 | 131400 | 2117274308 | 1491 | 1491 | 1498 | 1487 | 12402 |
| 376 | 20240119 | 131300 | 2098797673 | 1497 | 1503 | 1503 | 1490 | 32617 |
| 377 | 20240119 | 131200 | 2050073223 | 1503 | 1499 | 1506 | 1496 | 13576 |
| 378 | 20240119 | 131100 | 2029720827 | 1498 | 1507 | 1507 | 1498 | 15435 |
| 379 | 20240119 | 131000 | 2006552991 | 1507 | 1494 | 1509 | 1493 | 29431 |
| 380 | 20240119 | 130900 | 1962419116 | 1494 | 1507 | 1513 | 1493 | 79879 |
| 381 | 20240119 | 130800 | 1842545991 | 1507 | 1507 | 1516 | 1507 | 29505 |
| 382 | 20240119 | 130700 | 1797974216 | 1507 | 1518 | 1530 | 1505 | 103959 |
| 383 | 20240119 | 130600 | 1640395929 | 1518 | 1566 | 1566 | 1512 | 225354 |
| 384 | 20240119 | 130500 | 1295096487 | 1566 | 1557 | 1569 | 1547 | 87568 |
| 385 | 20240119 | 130400 | 1158749576 | 1594 | 1594 | 1594 | 1594 | 0 |
| 386 | 20240119 | 130300 | 1158749576 | 1594 | 1507 | 1594 | 1507 | 250080 |
| 387 | 20240119 | 130200 | 771710807 | 1507 | 1508 | 1508 | 1507 | 3622 |
| 388 | 20240119 | 130100 | 766252031 | 1507 | 1504 | 1507 | 1504 | 13758 |
| 389 | 20240119 | 130000 | 745540568 | 1503 | 1503 | 1504 | 1503 | 1894 |
| 390 | 20240119 | 125900 | 742693860 | 1503 | 1504 | 1504 | 1503 | 1365 |
| 391 | 20240119 | 125800 | 740641600 | 1504 | 1503 | 1504 | 1502 | 5244 |
| 392 | 20240119 | 125700 | 732759552 | 1502 | 1501 | 1502 | 1501 | 4290 |
| 393 | 20240119 | 125600 | 726316057 | 1501 | 1499 | 1502 | 1499 | 3312 |
| 394 | 20240119 | 125500 | 721348199 | 1499 | 1499 | 1499 | 1499 | 0 |
| 395 | 20240119 | 125400 | 721348199 | 1499 | 1497 | 1499 | 1497 | 796 |
| 396 | 20240119 | 125300 | 720156343 | 1497 | 1497 | 1497 | 1497 | 16 |
| 397 | 20240119 | 125200 | 720132391 | 1499 | 1499 | 1499 | 1499 | 12 |
| 398 | 20240119 | 125100 | 720114403 | 1499 | 1499 | 1499 | 1499 | 0 |
| 399 | 20240119 | 125000 | 720114403 | 1499 | 1494 | 1499 | 1494 | 2 |
| 400 | 20240119 | 124900 | 720111410 | 1499 | 1494 | 1499 | 1494 | 1172 |
| 401 | 20240119 | 124800 | 718357352 | 1499 | 1499 | 1499 | 1499 | 3 |
| 402 | 20240119 | 124700 | 718352855 | 1499 | 1499 | 1499 | 1499 | 0 |
| 403 | 20240119 | 124600 | 718352855 | 1499 | 1499 | 1500 | 1499 | 609 |
| 404 | 20240119 | 124500 | 717439365 | 1500 | 1494 | 1500 | 1494 | 2 |
| 405 | 20240119 | 124400 | 717436371 | 1499 | 1499 | 1499 | 1499 | 501 |
| 406 | 20240119 | 124300 | 716685372 | 1500 | 1499 | 1500 | 1499 | 1701 |
| 407 | 20240119 | 124200 | 714133974 | 1499 | 1499 | 1499 | 1499 | 106 |
| 408 | 20240119 | 124100 | 713975080 | 1499 | 1496 | 1499 | 1496 | 4475 |
| 409 | 20240119 | 124000 | 707271936 | 1497 | 1497 | 1497 | 1497 | 300 |
| 410 | 20240119 | 123900 | 706822836 | 1497 | 1497 | 1497 | 1497 | 1 |
| 411 | 20240119 | 123800 | 706821339 | 1495 | 1497 | 1497 | 1495 | 208 |
| 412 | 20240119 | 123700 | 706510029 | 1498 | 1498 | 1498 | 1498 | 365 |
| 413 | 20240119 | 123600 | 705963259 | 1497 | 1496 | 1497 | 1496 | 4780 |
| 414 | 20240119 | 123500 | 698807761 | 1496 | 1497 | 1497 | 1496 | 42 |
| 415 | 20240119 | 123400 | 698744926 | 1496 | 1496 | 1496 | 1496 | 961 |
| 416 | 20240119 | 123300 | 697307270 | 1495 | 1495 | 1495 | 1495 | 0 |
| 417 | 20240119 | 123200 | 697307270 | 1495 | 1495 | 1495 | 1495 | 172 |
| 418 | 20240119 | 123100 | 697050130 | 1495 | 1495 | 1495 | 1495 | 66 |
| 419 | 20240119 | 123000 | 696951460 | 1495 | 1495 | 1495 | 1495 | 300 |
| 420 | 20240119 | 122900 | 696502960 | 1495 | 1495 | 1495 | 1495 | 30 |
| 421 | 20240119 | 122800 | 696458110 | 1495 | 1495 | 1495 | 1495 | 26 |
| 422 | 20240119 | 122700 | 696419240 | 1495 | 1494 | 1495 | 1494 | 10 |
| 423 | 20240119 | 122600 | 696404295 | 1495 | 1495 | 1495 | 1495 | 500 |
| 424 | 20240119 | 122500 | 695656795 | 1495 | 1496 | 1496 | 1495 | 581 |
| 425 | 20240119 | 122400 | 694788088 | 1495 | 1495 | 1495 | 1495 | 0 |
| 426 | 20240119 | 122300 | 694788088 | 1495 | 1496 | 1496 | 1495 | 215 |
| 427 | 20240119 | 122200 | 694466465 | 1496 | 1497 | 1497 | 1496 | 104 |
| 428 | 20240119 | 122100 | 694310879 | 1496 | 1496 | 1496 | 1496 | 507 |
| 429 | 20240119 | 122000 | 693552407 | 1495 | 1495 | 1495 | 1495 | 1419 |
| 430 | 20240119 | 121900 | 691431002 | 1495 | 1494 | 1495 | 1494 | 37 |
| 431 | 20240119 | 121800 | 691375707 | 1493 | 1493 | 1493 | 1493 | 0 |
| 432 | 20240119 | 121700 | 691375707 | 1493 | 1493 | 1493 | 1493 | 1000 |
| 433 | 20240119 | 121600 | 689882707 | 1493 | 1494 | 1495 | 1493 | 8 |
| 434 | 20240119 | 121500 | 689870755 | 1493 | 1493 | 1493 | 1493 | 632 |
| 435 | 20240119 | 121400 | 688927179 | 1493 | 1493 | 1493 | 1493 | 56 |
| 436 | 20240119 | 121300 | 688843571 | 1493 | 1492 | 1493 | 1492 | 1184 |
| 437 | 20240119 | 121200 | 687076345 | 1492 | 1493 | 1493 | 1492 | 20 |
| 438 | 20240119 | 121100 | 687046500 | 1493 | 1493 | 1493 | 1493 | 0 |
| 439 | 20240119 | 121000 | 687046500 | 1493 | 1493 | 1493 | 1493 | 1023 |
| 440 | 20240119 | 120900 | 685519161 | 1493 | 1493 | 1493 | 1493 | 0 |
| 441 | 20240119 | 120800 | 685519161 | 1493 | 1493 | 1493 | 1493 | 12 |
| 442 | 20240119 | 120700 | 685501245 | 1493 | 1493 | 1493 | 1493 | 0 |
| 443 | 20240119 | 120600 | 685501245 | 1493 | 1493 | 1493 | 1493 | 100 |
| 444 | 20240119 | 120500 | 685351945 | 1493 | 1493 | 1493 | 1493 | 0 |
| 445 | 20240119 | 120400 | 685351945 | 1493 | 1493 | 1493 | 1493 | 0 |
| 446 | 20240119 | 120300 | 685351945 | 1493 | 1493 | 1493 | 1493 | 847 |
| 447 | 20240119 | 120200 | 684087374 | 1491 | 1490 | 1491 | 1488 | 658 |
| 448 | 20240119 | 120100 | 683107277 | 1490 | 1490 | 1490 | 1490 | 0 |
| 449 | 20240119 | 120000 | 683107277 | 1490 | 1491 | 1491 | 1490 | 3105 |
| 450 | 20240119 | 115900 | 678480823 | 1490 | 1490 | 1490 | 1490 | 1200 |
| 451 | 20240119 | 115800 | 676692823 | 1490 | 1492 | 1492 | 1490 | 5442 |
| 452 | 20240119 | 115700 | 668584216 | 1493 | 1493 | 1493 | 1493 | 330 |
| 453 | 20240119 | 115600 | 668091526 | 1493 | 1493 | 1494 | 1493 | 28 |
| 454 | 20240119 | 115500 | 668049718 | 1493 | 1493 | 1493 | 1493 | 1 |
| 455 | 20240119 | 115400 | 668048225 | 1493 | 1493 | 1493 | 1493 | 1 |
| 456 | 20240119 | 115300 | 668046732 | 1494 | 1493 | 1494 | 1493 | 227 |
| 457 | 20240119 | 115200 | 667707596 | 1490 | 1492 | 1492 | 1490 | 1000 |
| 458 | 20240119 | 115100 | 666217360 | 1494 | 1494 | 1494 | 1494 | 0 |
| 459 | 20240119 | 115000 | 666217360 | 1494 | 1494 | 1494 | 1494 | 1 |
| 460 | 20240119 | 114900 | 666215866 | 1494 | 1494 | 1494 | 1494 | 10 |
| 461 | 20240119 | 114800 | 666200926 | 1494 | 1494 | 1494 | 1494 | 0 |
| 462 | 20240119 | 114700 | 666200926 | 1494 | 1494 | 1494 | 1494 | 61 |
| 463 | 20240119 | 114600 | 666109792 | 1494 | 1494 | 1494 | 1494 | 331 |
| 464 | 20240119 | 114500 | 665615278 | 1494 | 1494 | 1494 | 1494 | 7 |
| 465 | 20240119 | 114400 | 665604820 | 1494 | 1490 | 1494 | 1490 | 355 |
| 466 | 20240119 | 114300 | 665075726 | 1490 | 1490 | 1490 | 1490 | 0 |
| 467 | 20240119 | 114200 | 665075726 | 1490 | 1490 | 1490 | 1490 | 1000 |
| 468 | 20240119 | 114100 | 663585726 | 1490 | 1494 | 1494 | 1490 | 18 |
| 469 | 20240119 | 114000 | 663558902 | 1494 | 1494 | 1494 | 1494 | 1501 |
| 470 | 20240119 | 113900 | 661316408 | 1494 | 1494 | 1494 | 1494 | 8 |
| 471 | 20240119 | 113800 | 661304456 | 1494 | 1490 | 1494 | 1490 | 1113 |
| 472 | 20240119 | 113700 | 659646038 | 1490 | 1490 | 1490 | 1490 | 1600 |
| 473 | 20240119 | 113600 | 657262038 | 1494 | 1494 | 1494 | 1494 | 5 |
| 474 | 20240119 | 113500 | 657254568 | 1494 | 1494 | 1494 | 1494 | 17 |
| 475 | 20240119 | 113400 | 657229170 | 1494 | 1494 | 1494 | 1494 | 0 |
| 476 | 20240119 | 113300 | 657229170 | 1494 | 1494 | 1494 | 1494 | 40 |
| 477 | 20240119 | 113200 | 657169410 | 1492 | 1492 | 1492 | 1492 | 188 |
| 478 | 20240119 | 113100 | 656888914 | 1492 | 1491 | 1492 | 1491 | 212 |
| 479 | 20240119 | 113000 | 656572810 | 1491 | 1491 | 1491 | 1490 | 5150 |
| 480 | 20240119 | 112900 | 648898779 | 1494 | 1494 | 1494 | 1494 | 1 |
| 481 | 20240119 | 112800 | 648897285 | 1494 | 1493 | 1494 | 1493 | 1150 |
| 482 | 20240119 | 112700 | 647180284 | 1492 | 1492 | 1492 | 1492 | 100 |
| 483 | 20240119 | 112600 | 647031084 | 1491 | 1485 | 1491 | 1485 | 1507 |
| 484 | 20240119 | 112500 | 644788822 | 1490 | 1490 | 1490 | 1490 | 0 |
| 485 | 20240119 | 112400 | 644788822 | 1490 | 1485 | 1490 | 1485 | 601 |
| 486 | 20240119 | 112300 | 643895832 | 1485 | 1485 | 1485 | 1485 | 502 |
| 487 | 20240119 | 112200 | 643150362 | 1485 | 1490 | 1490 | 1485 | 54 |
| 488 | 20240119 | 112100 | 643070167 | 1490 | 1492 | 1492 | 1490 | 513 |
| 489 | 20240119 | 112000 | 642305771 | 1491 | 1491 | 1491 | 1491 | 613 |
| 490 | 20240119 | 111900 | 641391788 | 1490 | 1490 | 1490 | 1490 | 0 |
| 491 | 20240119 | 111800 | 641391788 | 1490 | 1490 | 1492 | 1490 | 2205 |
| 492 | 20240119 | 111700 | 638106328 | 1490 | 1490 | 1490 | 1490 | 1559 |
| 493 | 20240119 | 111600 | 635783418 | 1492 | 1492 | 1492 | 1491 | 1716 |
| 494 | 20240119 | 111500 | 633223246 | 1492 | 1490 | 1492 | 1490 | 1196 |
| 495 | 20240119 | 111400 | 631441186 | 1490 | 1486 | 1490 | 1485 | 5384 |
| 496 | 20240119 | 111300 | 623441465 | 1486 | 1486 | 1488 | 1485 | 801 |
| 497 | 20240119 | 111200 | 622251277 | 1488 | 1488 | 1488 | 1487 | 110 |
| 498 | 20240119 | 111100 | 622087601 | 1488 | 1490 | 1490 | 1488 | 190 |
| 499 | 20240119 | 111000 | 621804861 | 1491 | 1487 | 1491 | 1485 | 1124 |
| 500 | 20240119 | 110900 | 620134914 | 1488 | 1490 | 1490 | 1488 | 1619 |
| 501 | 20240119 | 110800 | 617723842 | 1492 | 1492 | 1492 | 1492 | 0 |
| 502 | 20240119 | 110700 | 617723842 | 1492 | 1492 | 1492 | 1492 | 4 |
| 503 | 20240119 | 110600 | 617717874 | 1492 | 1491 | 1492 | 1491 | 762 |
| 504 | 20240119 | 110500 | 616581605 | 1491 | 1491 | 1491 | 1491 | 0 |
| 505 | 20240119 | 110400 | 616581605 | 1491 | 1491 | 1491 | 1491 | 0 |
| 506 | 20240119 | 110300 | 616581605 | 1491 | 1488 | 1491 | 1488 | 93 |
| 507 | 20240119 | 110200 | 616443218 | 1491 | 1491 | 1491 | 1491 | 2 |
| 508 | 20240119 | 110100 | 616440236 | 1491 | 1491 | 1491 | 1491 | 0 |
| 509 | 20240119 | 110000 | 616440236 | 1491 | 1491 | 1491 | 1491 | 9 |
| 510 | 20240119 | 105900 | 616426817 | 1492 | 1491 | 1492 | 1491 | 117 |
| 511 | 20240119 | 105800 | 616252352 | 1491 | 1486 | 1491 | 1486 | 101 |
| 512 | 20240119 | 105700 | 616102261 | 1492 | 1492 | 1492 | 1492 | 1 |
| 513 | 20240119 | 105600 | 616100769 | 1486 | 1491 | 1493 | 1486 | 1136 |
| 514 | 20240119 | 105500 | 614412326 | 1489 | 1486 | 1489 | 1486 | 472 |
| 515 | 20240119 | 105400 | 613710685 | 1486 | 1487 | 1487 | 1486 | 2119 |
| 516 | 20240119 | 105300 | 610560780 | 1487 | 1488 | 1488 | 1487 | 1322 |
| 517 | 20240119 | 105200 | 608594644 | 1488 | 1489 | 1489 | 1488 | 1189 |
| 518 | 20240119 | 105100 | 606824965 | 1490 | 1490 | 1490 | 1490 | 597 |
| 519 | 20240119 | 105000 | 605935435 | 1491 | 1493 | 1493 | 1491 | 1811 |
| 520 | 20240119 | 104900 | 603234118 | 1495 | 1494 | 1495 | 1494 | 1420 |
| 521 | 20240119 | 104800 | 601111238 | 1495 | 1495 | 1495 | 1495 | 0 |
| 522 | 20240119 | 104700 | 601111238 | 1495 | 1495 | 1495 | 1495 | 668 |
| 523 | 20240119 | 104600 | 600112578 | 1495 | 1495 | 1495 | 1495 | 0 |
| 524 | 20240119 | 104500 | 600112578 | 1495 | 1494 | 1495 | 1494 | 2 |
| 525 | 20240119 | 104400 | 600109589 | 1495 | 1494 | 1495 | 1494 | 72 |
| 526 | 20240119 | 104300 | 600001970 | 1495 | 1495 | 1495 | 1495 | 0 |
| 527 | 20240119 | 104200 | 600001970 | 1495 | 1495 | 1495 | 1495 | 0 |
| 528 | 20240119 | 104100 | 600001970 | 1495 | 1494 | 1495 | 1494 | 17 |
| 529 | 20240119 | 104000 | 599976571 | 1495 | 1495 | 1495 | 1495 | 38 |
| 530 | 20240119 | 103900 | 599919761 | 1495 | 1495 | 1495 | 1495 | 50 |
| 531 | 20240119 | 103800 | 599845011 | 1495 | 1495 | 1496 | 1494 | 2329 |
| 532 | 20240119 | 103700 | 596364453 | 1495 | 1495 | 1495 | 1495 | 2 |
| 533 | 20240119 | 103600 | 596361463 | 1496 | 1496 | 1496 | 1496 | 0 |
| 534 | 20240119 | 103500 | 596361463 | 1496 | 1496 | 1496 | 1496 | 21 |
| 535 | 20240119 | 103400 | 596330047 | 1493 | 1496 | 1496 | 1493 | 1802 |
| 536 | 20240119 | 103300 | 593639158 | 1495 | 1497 | 1497 | 1495 | 1715 |
| 537 | 20240119 | 103200 | 591074602 | 1498 | 1498 | 1498 | 1498 | 0 |
| 538 | 20240119 | 103100 | 591074602 | 1498 | 1498 | 1498 | 1498 | 4 |
| 539 | 20240119 | 103000 | 591068610 | 1498 | 1498 | 1498 | 1498 | 6 |
| 540 | 20240119 | 102900 | 591059622 | 1498 | 1498 | 1498 | 1498 | 2 |
| 541 | 20240119 | 102800 | 591056626 | 1498 | 1498 | 1498 | 1498 | 667 |
| 542 | 20240119 | 102700 | 590057460 | 1499 | 1499 | 1499 | 1499 | 0 |
| 543 | 20240119 | 102600 | 590057460 | 1499 | 1499 | 1499 | 1499 | 0 |
| 544 | 20240119 | 102500 | 590057460 | 1499 | 1493 | 1499 | 1493 | 4001 |
| 545 | 20240119 | 102400 | 584083961 | 1493 | 1493 | 1493 | 1493 | 16 |
| 546 | 20240119 | 102300 | 584060073 | 1493 | 1494 | 1494 | 1493 | 44 |
| 547 | 20240119 | 102200 | 583994379 | 1494 | 1498 | 1498 | 1494 | 328 |
| 548 | 20240119 | 102100 | 583503943 | 1494 | 1498 | 1498 | 1494 | 295 |
| 549 | 20240119 | 102000 | 583063076 | 1497 | 1499 | 1499 | 1497 | 75 |
| 550 | 20240119 | 101900 | 582950747 | 1499 | 1499 | 1499 | 1499 | 2937 |
| 551 | 20240119 | 101800 | 578548184 | 1499 | 1499 | 1499 | 1498 | 218 |
| 552 | 20240119 | 101700 | 578221409 | 1499 | 1499 | 1499 | 1494 | 1350 |
| 553 | 20240119 | 101600 | 576197774 | 1494 | 1496 | 1499 | 1494 | 681 |
| 554 | 20240119 | 101500 | 575178838 | 1499 | 1499 | 1499 | 1499 | 0 |
| 555 | 20240119 | 101400 | 575178838 | 1499 | 1497 | 1499 | 1497 | 947 |
| 556 | 20240119 | 101300 | 573761177 | 1497 | 1503 | 1503 | 1497 | 23 |
| 557 | 20240119 | 101200 | 573726719 | 1504 | 1504 | 1504 | 1504 | 14 |
| 558 | 20240119 | 101100 | 573705663 | 1503 | 1498 | 1503 | 1498 | 8828 |
| 559 | 20240119 | 101000 | 560445479 | 1498 | 1498 | 1498 | 1498 | 207 |
| 560 | 20240119 | 100900 | 560135393 | 1498 | 1498 | 1498 | 1498 | 1094 |
| 561 | 20240119 | 100800 | 558496581 | 1498 | 1498 | 1498 | 1498 | 1699 |
| 562 | 20240119 | 100700 | 555951479 | 1498 | 1498 | 1498 | 1498 | 50 |
| 563 | 20240119 | 100600 | 555876579 | 1498 | 1498 | 1498 | 1498 | 29 |
| 564 | 20240119 | 100500 | 555833137 | 1498 | 1498 | 1501 | 1498 | 947 |
| 565 | 20240119 | 100400 | 554412842 | 1498 | 1501 | 1501 | 1498 | 12 |
| 566 | 20240119 | 100300 | 554394860 | 1501 | 1502 | 1502 | 1498 | 2504 |
| 567 | 20240119 | 100200 | 550635649 | 1500 | 1500 | 1500 | 1500 | 2141 |
| 568 | 20240119 | 100100 | 547424149 | 1503 | 1503 | 1503 | 1501 | 131 |
| 569 | 20240119 | 100000 | 547227260 | 1504 | 1502 | 1504 | 1502 | 6590 |
| 570 | 20240119 | 095900 | 537317750 | 1503 | 1502 | 1503 | 1502 | 2100 |
| 571 | 20240119 | 095800 | 534163450 | 1503 | 1502 | 1503 | 1500 | 1466 |
| 572 | 20240119 | 095700 | 531961158 | 1502 | 1500 | 1502 | 1500 | 7140 |
| 573 | 20240119 | 095600 | 521246719 | 1499 | 1499 | 1499 | 1499 | 4139 |
| 574 | 20240119 | 095500 | 515042358 | 1500 | 1500 | 1500 | 1500 | 0 |
| 575 | 20240119 | 095400 | 515042358 | 1500 | 1500 | 1500 | 1500 | 3 |
| 576 | 20240119 | 095300 | 515037858 | 1501 | 1501 | 1502 | 1501 | 1444 |
| 577 | 20240119 | 095200 | 512870404 | 1501 | 1495 | 1502 | 1495 | 22449 |
| 578 | 20240119 | 095100 | 479233059 | 1495 | 1494 | 1495 | 1493 | 52 |
| 579 | 20240119 | 095000 | 479155414 | 1495 | 1495 | 1495 | 1495 | 116 |
| 580 | 20240119 | 094900 | 478981994 | 1495 | 1492 | 1495 | 1492 | 574 |
| 581 | 20240119 | 094800 | 478125327 | 1492 | 1493 | 1493 | 1491 | 876 |
| 582 | 20240119 | 094700 | 476818265 | 1494 | 1495 | 1495 | 1494 | 1628 |
| 583 | 20240119 | 094600 | 474385949 | 1495 | 1495 | 1495 | 1495 | 512 |
| 584 | 20240119 | 094500 | 473620509 | 1494 | 1494 | 1494 | 1494 | 50 |
| 585 | 20240119 | 094400 | 473545809 | 1494 | 1495 | 1495 | 1494 | 575 |
| 586 | 20240119 | 094300 | 472686684 | 1495 | 1495 | 1495 | 1495 | 95 |
| 587 | 20240119 | 094200 | 472544659 | 1494 | 1494 | 1494 | 1494 | 268 |
| 588 | 20240119 | 094100 | 472144267 | 1494 | 1492 | 1494 | 1492 | 1360 |
| 589 | 20240119 | 094000 | 470115131 | 1494 | 1495 | 1495 | 1492 | 241 |
| 590 | 20240119 | 093900 | 469755239 | 1491 | 1497 | 1497 | 1491 | 2440 |
| 591 | 20240119 | 093800 | 466108431 | 1497 | 1495 | 1497 | 1491 | 2211 |
| 592 | 20240119 | 093700 | 462802884 | 1491 | 1495 | 1495 | 1491 | 505 |
| 593 | 20240119 | 093600 | 462049575 | 1495 | 1494 | 1495 | 1493 | 2592 |
| 594 | 20240119 | 093500 | 458176732 | 1495 | 1491 | 1495 | 1491 | 1323 |
| 595 | 20240119 | 093400 | 456201331 | 1493 | 1492 | 1493 | 1492 | 560 |
| 596 | 20240119 | 093300 | 455365696 | 1492 | 1492 | 1492 | 1491 | 358 |
| 597 | 20240119 | 093200 | 454831570 | 1491 | 1488 | 1491 | 1488 | 1660 |
| 598 | 20240119 | 093100 | 452360626 | 1492 | 1495 | 1495 | 1492 | 908 |
| 599 | 20240119 | 093000 | 451005176 | 1495 | 1495 | 1495 | 1495 | 5343 |
| 600 | 20240119 | 092900 | 443017391 | 1495 | 1494 | 1498 | 1494 | 10443 |
| 601 | 20240119 | 092800 | 427402812 | 1495 | 1489 | 1495 | 1489 | 9500 |
| 602 | 20240119 | 092700 | 413242625 | 1489 | 1484 | 1489 | 1483 | 11774 |
| 603 | 20240119 | 092600 | 395758522 | 1484 | 1488 | 1488 | 1484 | 11059 |
| 604 | 20240119 | 092500 | 379323148 | 1490 | 1491 | 1491 | 1490 | 2651 |
| 605 | 20240119 | 092400 | 375371332 | 1492 | 1494 | 1494 | 1491 | 2837 |
| 606 | 20240119 | 092300 | 371138168 | 1494 | 1494 | 1494 | 1494 | 310 |
| 607 | 20240119 | 092200 | 370675028 | 1495 | 1494 | 1496 | 1494 | 3457 |
| 608 | 20240119 | 092100 | 365507016 | 1495 | 1495 | 1499 | 1494 | 2687 |
| 609 | 20240119 | 092000 | 361486332 | 1495 | 1498 | 1500 | 1495 | 9205 |
| 610 | 20240119 | 091900 | 347700478 | 1499 | 1497 | 1499 | 1495 | 1427 |
| 611 | 20240119 | 091800 | 345565885 | 1499 | 1496 | 1499 | 1496 | 3487 |
| 612 | 20240119 | 091700 | 340349043 | 1496 | 1498 | 1500 | 1495 | 11464 |
| 613 | 20240119 | 091600 | 323184230 | 1499 | 1505 | 1505 | 1499 | 14594 |
| 614 | 20240119 | 091500 | 301259279 | 1505 | 1500 | 1505 | 1498 | 10206 |
| 615 | 20240119 | 091400 | 285932131 | 1500 | 1498 | 1500 | 1496 | 5899 |
| 616 | 20240119 | 091300 | 277095891 | 1499 | 1496 | 1499 | 1496 | 5437 |
| 617 | 20240119 | 091200 | 268951717 | 1496 | 1490 | 1498 | 1490 | 6428 |
| 618 | 20240119 | 091100 | 259339075 | 1490 | 1479 | 1515 | 1479 | 71222 |
| 619 | 20240119 | 091000 | 152608963 | 1486 | 1486 | 1486 | 1478 | 8808 |
| 620 | 20240119 | 090900 | 139568781 | 1486 | 1492 | 1495 | 1486 | 14794 |
| 621 | 20240119 | 090800 | 117516814 | 1492 | 1479 | 1492 | 1479 | 11801 |
| 622 | 20240119 | 090700 | 99956882 | 1485 | 1465 | 1485 | 1465 | 35210 |
| 623 | 20240119 | 090600 | 48108673 | 1465 | 1462 | 1465 | 1455 | 8494 |
| 624 | 20240119 | 090500 | 35689481 | 1461 | 1459 | 1461 | 1450 | 4633 |
| 625 | 20240119 | 090400 | 28931407 | 1460 | 1460 | 1460 | 1460 | 574 |
| 626 | 20240119 | 090300 | 28093367 | 1462 | 1460 | 1462 | 1460 | 2248 |
| 627 | 20240119 | 090200 | 24810932 | 1462 | 1456 | 1463 | 1456 | 6772 |
| 628 | 20240119 | 090100 | 14929826 | 1458 | 1455 | 1458 | 1453 | 2537 |
| 629 | 20240119 | 090000 | 11240419 | 1455 | 1450 | 1455 | 1435 | 7753 |