29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 191500 | 473947838 | 1458 | 1458 | 1458 | 1458 | 3881 |
| 3 | 20240118 | 191400 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 4 | 20240118 | 191300 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 5 | 20240118 | 191200 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 6 | 20240118 | 191100 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 7 | 20240118 | 191000 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 8 | 20240118 | 190900 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 9 | 20240118 | 190800 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 10 | 20240118 | 190700 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 11 | 20240118 | 190600 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 12 | 20240118 | 190500 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 13 | 20240118 | 190400 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 14 | 20240118 | 190300 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 15 | 20240118 | 190200 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 16 | 20240118 | 190100 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 17 | 20240118 | 190000 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 18 | 20240118 | 185900 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 19 | 20240118 | 185800 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 20 | 20240118 | 185700 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 21 | 20240118 | 185600 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 22 | 20240118 | 185500 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 23 | 20240118 | 185400 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 24 | 20240118 | 185300 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 25 | 20240118 | 185200 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 26 | 20240118 | 185100 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 27 | 20240118 | 185000 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 28 | 20240118 | 184900 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 29 | 20240118 | 184800 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 30 | 20240118 | 184700 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 31 | 20240118 | 184600 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 32 | 20240118 | 184500 | 473947838 | 1458 | 1458 | 1458 | 1458 | 3881 |
| 33 | 20240118 | 184400 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 34 | 20240118 | 184300 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 35 | 20240118 | 184200 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 36 | 20240118 | 184100 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 37 | 20240118 | 184000 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 38 | 20240118 | 183900 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 39 | 20240118 | 183800 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 40 | 20240118 | 183700 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 41 | 20240118 | 183600 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 42 | 20240118 | 183500 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 43 | 20240118 | 183400 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 44 | 20240118 | 183300 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 45 | 20240118 | 183200 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 46 | 20240118 | 183100 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 47 | 20240118 | 183000 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 48 | 20240118 | 182900 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 49 | 20240118 | 182800 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 50 | 20240118 | 182700 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 51 | 20240118 | 182600 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 52 | 20240118 | 182500 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 53 | 20240118 | 182400 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 54 | 20240118 | 182300 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 55 | 20240118 | 182200 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 56 | 20240118 | 182100 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 57 | 20240118 | 182000 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 58 | 20240118 | 181900 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 59 | 20240118 | 181800 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 60 | 20240118 | 181700 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 61 | 20240118 | 181600 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 62 | 20240118 | 181500 | 473947838 | 1458 | 1458 | 1458 | 1458 | 3881 |
| 63 | 20240118 | 181400 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 64 | 20240118 | 181300 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 65 | 20240118 | 181200 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 66 | 20240118 | 181100 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 67 | 20240118 | 181000 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 68 | 20240118 | 180900 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 69 | 20240118 | 180800 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 70 | 20240118 | 180700 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 71 | 20240118 | 180600 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 72 | 20240118 | 180500 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 73 | 20240118 | 180400 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 74 | 20240118 | 180300 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 75 | 20240118 | 180200 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 76 | 20240118 | 180100 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 77 | 20240118 | 180000 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 78 | 20240118 | 175900 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 79 | 20240118 | 175800 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 80 | 20240118 | 175700 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 81 | 20240118 | 175600 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 82 | 20240118 | 175500 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 83 | 20240118 | 175400 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 84 | 20240118 | 175300 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 85 | 20240118 | 175200 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 86 | 20240118 | 175100 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 87 | 20240118 | 175000 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 88 | 20240118 | 174900 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 89 | 20240118 | 174800 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 90 | 20240118 | 174700 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 91 | 20240118 | 174600 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 92 | 20240118 | 174500 | 473947838 | 1458 | 1458 | 1458 | 1458 | 3881 |
| 93 | 20240118 | 174400 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 94 | 20240118 | 174300 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 95 | 20240118 | 174200 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 96 | 20240118 | 174100 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 97 | 20240118 | 174000 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 98 | 20240118 | 173900 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 99 | 20240118 | 173800 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 100 | 20240118 | 173700 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 101 | 20240118 | 173600 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 102 | 20240118 | 173500 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 103 | 20240118 | 173400 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 104 | 20240118 | 173300 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 105 | 20240118 | 173200 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 106 | 20240118 | 173100 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 107 | 20240118 | 173000 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 108 | 20240118 | 172900 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 109 | 20240118 | 172800 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 110 | 20240118 | 172700 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 111 | 20240118 | 172600 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 112 | 20240118 | 172500 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 113 | 20240118 | 172400 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 114 | 20240118 | 172300 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 115 | 20240118 | 172200 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 116 | 20240118 | 172100 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 117 | 20240118 | 172000 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 118 | 20240118 | 171900 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 119 | 20240118 | 171800 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 120 | 20240118 | 171700 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 121 | 20240118 | 171600 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 122 | 20240118 | 171500 | 473947838 | 1458 | 1458 | 1458 | 1458 | 3881 |
| 123 | 20240118 | 171400 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 124 | 20240118 | 171300 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 125 | 20240118 | 171200 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 126 | 20240118 | 171100 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 127 | 20240118 | 171000 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 128 | 20240118 | 170900 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 129 | 20240118 | 170800 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 130 | 20240118 | 170700 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 131 | 20240118 | 170600 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 132 | 20240118 | 170500 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 133 | 20240118 | 170400 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 134 | 20240118 | 170300 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 135 | 20240118 | 170200 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 136 | 20240118 | 170100 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 137 | 20240118 | 170000 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 138 | 20240118 | 165900 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 139 | 20240118 | 165800 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 140 | 20240118 | 165700 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 141 | 20240118 | 165600 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 142 | 20240118 | 165500 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 143 | 20240118 | 165400 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 144 | 20240118 | 165300 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 145 | 20240118 | 165200 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 146 | 20240118 | 165100 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 147 | 20240118 | 165000 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 148 | 20240118 | 164900 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 149 | 20240118 | 164800 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 150 | 20240118 | 164700 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 151 | 20240118 | 164600 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 152 | 20240118 | 164500 | 473947838 | 1458 | 1458 | 1458 | 1458 | 3881 |
| 153 | 20240118 | 164400 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 154 | 20240118 | 164300 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 155 | 20240118 | 164200 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 156 | 20240118 | 164100 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 157 | 20240118 | 164000 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 158 | 20240118 | 163900 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 159 | 20240118 | 163800 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 160 | 20240118 | 163700 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 161 | 20240118 | 163600 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 162 | 20240118 | 163500 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 163 | 20240118 | 163400 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 164 | 20240118 | 163300 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 165 | 20240118 | 163200 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 166 | 20240118 | 163100 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 167 | 20240118 | 163000 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 168 | 20240118 | 162900 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 169 | 20240118 | 162800 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 170 | 20240118 | 162700 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 171 | 20240118 | 162600 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 172 | 20240118 | 162500 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 173 | 20240118 | 162400 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 174 | 20240118 | 162300 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 175 | 20240118 | 162200 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 176 | 20240118 | 162100 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 177 | 20240118 | 162000 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 178 | 20240118 | 161900 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 179 | 20240118 | 161800 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 180 | 20240118 | 161700 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 181 | 20240118 | 161600 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 182 | 20240118 | 161500 | 473947838 | 1458 | 1458 | 1458 | 1458 | 3881 |
| 183 | 20240118 | 161400 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 184 | 20240118 | 161300 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 185 | 20240118 | 161200 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 186 | 20240118 | 161100 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 187 | 20240118 | 161000 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 188 | 20240118 | 160900 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 189 | 20240118 | 160800 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 190 | 20240118 | 160700 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 191 | 20240118 | 160600 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 192 | 20240118 | 160500 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 193 | 20240118 | 160400 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 194 | 20240118 | 160300 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 195 | 20240118 | 160200 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 196 | 20240118 | 160100 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 197 | 20240118 | 160000 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 198 | 20240118 | 155900 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 199 | 20240118 | 155800 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 200 | 20240118 | 155700 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 201 | 20240118 | 155600 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 202 | 20240118 | 155500 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 203 | 20240118 | 155400 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 204 | 20240118 | 155300 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 205 | 20240118 | 155200 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 206 | 20240118 | 155100 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 207 | 20240118 | 155000 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 208 | 20240118 | 154900 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 209 | 20240118 | 154800 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 210 | 20240118 | 154700 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 211 | 20240118 | 154600 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 212 | 20240118 | 154500 | 473947838 | 1458 | 1458 | 1458 | 1458 | 3881 |
| 213 | 20240118 | 154400 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 214 | 20240118 | 154300 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 215 | 20240118 | 154200 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 216 | 20240118 | 154100 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 217 | 20240118 | 154000 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 218 | 20240118 | 153900 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 219 | 20240118 | 153800 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 220 | 20240118 | 153700 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 221 | 20240118 | 153600 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 222 | 20240118 | 153500 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 223 | 20240118 | 153400 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 224 | 20240118 | 153300 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 225 | 20240118 | 153200 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 226 | 20240118 | 153100 | 473947838 | 1458 | 1458 | 1458 | 1458 | 0 |
| 227 | 20240118 | 153000 | 473947838 | 1458 | 1458 | 1458 | 1458 | 3881 |
| 228 | 20240118 | 152900 | 468289340 | 1458 | 1458 | 1458 | 1458 | 0 |
| 229 | 20240118 | 152800 | 468289340 | 1458 | 1458 | 1458 | 1458 | 0 |
| 230 | 20240118 | 152700 | 468289340 | 1458 | 1458 | 1458 | 1458 | 0 |
| 231 | 20240118 | 152600 | 468289340 | 1458 | 1458 | 1458 | 1458 | 0 |
| 232 | 20240118 | 152500 | 468289340 | 1458 | 1458 | 1458 | 1458 | 0 |
| 233 | 20240118 | 152400 | 468289340 | 1458 | 1458 | 1458 | 1458 | 0 |
| 234 | 20240118 | 152300 | 468289340 | 1458 | 1458 | 1458 | 1458 | 0 |
| 235 | 20240118 | 152200 | 468289340 | 1458 | 1458 | 1458 | 1458 | 0 |
| 236 | 20240118 | 152100 | 468289340 | 1458 | 1458 | 1458 | 1458 | 0 |
| 237 | 20240118 | 152000 | 468289340 | 1458 | 1458 | 1458 | 1458 | 0 |
| 238 | 20240118 | 151900 | 468289340 | 1458 | 1457 | 1458 | 1457 | 851 |
| 239 | 20240118 | 151800 | 467049333 | 1456 | 1459 | 1461 | 1456 | 404 |
| 240 | 20240118 | 151700 | 466460044 | 1460 | 1462 | 1463 | 1460 | 103 |
| 241 | 20240118 | 151600 | 466309658 | 1464 | 1464 | 1464 | 1454 | 571 |
| 242 | 20240118 | 151500 | 465478224 | 1461 | 1454 | 1461 | 1454 | 1063 |
| 243 | 20240118 | 151400 | 463925238 | 1454 | 1454 | 1454 | 1454 | 0 |
| 244 | 20240118 | 151300 | 463925238 | 1454 | 1460 | 1460 | 1454 | 1002 |
| 245 | 20240118 | 151200 | 462468318 | 1464 | 1454 | 1464 | 1454 | 117 |
| 246 | 20240118 | 151100 | 462298120 | 1464 | 1464 | 1464 | 1464 | 58 |
| 247 | 20240118 | 151000 | 462213208 | 1464 | 1464 | 1464 | 1464 | 4 |
| 248 | 20240118 | 150900 | 462207352 | 1466 | 1466 | 1466 | 1466 | 130 |
| 249 | 20240118 | 150800 | 462016772 | 1466 | 1466 | 1466 | 1466 | 910 |
| 250 | 20240118 | 150700 | 460682712 | 1466 | 1468 | 1468 | 1454 | 2660 |
| 251 | 20240118 | 150600 | 456795088 | 1452 | 1470 | 1470 | 1452 | 3013 |
| 252 | 20240118 | 150500 | 452417046 | 1470 | 1471 | 1471 | 1470 | 1234 |
| 253 | 20240118 | 150400 | 450602175 | 1472 | 1472 | 1472 | 1472 | 14 |
| 254 | 20240118 | 150300 | 450581567 | 1472 | 1472 | 1472 | 1472 | 0 |
| 255 | 20240118 | 150200 | 450581567 | 1472 | 1472 | 1472 | 1472 | 0 |
| 256 | 20240118 | 150100 | 450581567 | 1472 | 1472 | 1472 | 1472 | 110 |
| 257 | 20240118 | 150000 | 450419647 | 1472 | 1472 | 1472 | 1472 | 0 |
| 258 | 20240118 | 145900 | 450419647 | 1472 | 1472 | 1472 | 1472 | 0 |
| 259 | 20240118 | 145800 | 450419647 | 1472 | 1472 | 1472 | 1472 | 0 |
| 260 | 20240118 | 145700 | 450419647 | 1472 | 1476 | 1476 | 1472 | 4584 |
| 261 | 20240118 | 145600 | 443660639 | 1476 | 1476 | 1476 | 1476 | 1 |
| 262 | 20240118 | 145500 | 443659163 | 1478 | 1478 | 1478 | 1478 | 0 |
| 263 | 20240118 | 145400 | 443659163 | 1478 | 1478 | 1478 | 1478 | 0 |
| 264 | 20240118 | 145300 | 443659163 | 1478 | 1478 | 1478 | 1478 | 33 |
| 265 | 20240118 | 145200 | 443610389 | 1478 | 1478 | 1478 | 1478 | 0 |
| 266 | 20240118 | 145100 | 443610389 | 1478 | 1478 | 1478 | 1478 | 500 |
| 267 | 20240118 | 145000 | 442871389 | 1479 | 1479 | 1479 | 1479 | 200 |
| 268 | 20240118 | 144900 | 442575589 | 1480 | 1480 | 1480 | 1480 | 0 |
| 269 | 20240118 | 144800 | 442575589 | 1480 | 1479 | 1480 | 1479 | 25 |
| 270 | 20240118 | 144700 | 442538590 | 1476 | 1476 | 1476 | 1476 | 0 |
| 271 | 20240118 | 144600 | 442538590 | 1476 | 1479 | 1480 | 1476 | 104 |
| 272 | 20240118 | 144500 | 442384684 | 1480 | 1480 | 1480 | 1480 | 0 |
| 273 | 20240118 | 144400 | 442384684 | 1480 | 1480 | 1480 | 1480 | 0 |
| 274 | 20240118 | 144300 | 442384684 | 1480 | 1479 | 1480 | 1479 | 1146 |
| 275 | 20240118 | 144200 | 440688719 | 1480 | 1480 | 1480 | 1480 | 0 |
| 276 | 20240118 | 144100 | 440688719 | 1480 | 1480 | 1480 | 1480 | 0 |
| 277 | 20240118 | 144000 | 440688719 | 1480 | 1479 | 1480 | 1479 | 983 |
| 278 | 20240118 | 143900 | 439234829 | 1479 | 1479 | 1479 | 1479 | 18 |
| 279 | 20240118 | 143800 | 439208207 | 1479 | 1479 | 1479 | 1479 | 0 |
| 280 | 20240118 | 143700 | 439208207 | 1479 | 1479 | 1479 | 1479 | 0 |
| 281 | 20240118 | 143600 | 439208207 | 1479 | 1479 | 1479 | 1479 | 0 |
| 282 | 20240118 | 143500 | 439208207 | 1479 | 1479 | 1479 | 1479 | 0 |
| 283 | 20240118 | 143400 | 439208207 | 1479 | 1479 | 1479 | 1479 | 0 |
| 284 | 20240118 | 143300 | 439208207 | 1479 | 1479 | 1479 | 1479 | 33 |
| 285 | 20240118 | 143200 | 439159400 | 1476 | 1476 | 1476 | 1476 | 0 |
| 286 | 20240118 | 143100 | 439159400 | 1476 | 1476 | 1476 | 1476 | 0 |
| 287 | 20240118 | 143000 | 439159400 | 1476 | 1476 | 1476 | 1476 | 100 |
| 288 | 20240118 | 142900 | 439011800 | 1476 | 1476 | 1476 | 1476 | 100 |
| 289 | 20240118 | 142800 | 438864200 | 1480 | 1480 | 1480 | 1480 | 0 |
| 290 | 20240118 | 142700 | 438864200 | 1480 | 1480 | 1480 | 1480 | 0 |
| 291 | 20240118 | 142600 | 438864200 | 1480 | 1480 | 1480 | 1480 | 0 |
| 292 | 20240118 | 142500 | 438864200 | 1480 | 1475 | 1480 | 1475 | 2019 |
| 293 | 20240118 | 142400 | 435886170 | 1480 | 1475 | 1480 | 1475 | 1122 |
| 294 | 20240118 | 142300 | 434228720 | 1476 | 1476 | 1476 | 1476 | 294 |
| 295 | 20240118 | 142200 | 433794776 | 1477 | 1477 | 1477 | 1477 | 200 |
| 296 | 20240118 | 142100 | 433499376 | 1484 | 1484 | 1484 | 1484 | 0 |
| 297 | 20240118 | 142000 | 433499376 | 1484 | 1484 | 1484 | 1484 | 0 |
| 298 | 20240118 | 141900 | 433499376 | 1484 | 1484 | 1484 | 1484 | 0 |
| 299 | 20240118 | 141800 | 433499376 | 1484 | 1484 | 1484 | 1484 | 0 |
| 300 | 20240118 | 141700 | 433499376 | 1484 | 1483 | 1484 | 1483 | 5 |
| 301 | 20240118 | 141600 | 433491957 | 1476 | 1476 | 1483 | 1476 | 306 |
| 302 | 20240118 | 141500 | 433040294 | 1476 | 1476 | 1476 | 1476 | 0 |
| 303 | 20240118 | 141400 | 433040294 | 1476 | 1476 | 1476 | 1476 | 0 |
| 304 | 20240118 | 141300 | 433040294 | 1476 | 1482 | 1482 | 1475 | 3502 |
| 305 | 20240118 | 141200 | 427874329 | 1483 | 1482 | 1483 | 1482 | 1166 |
| 306 | 20240118 | 141100 | 426146143 | 1482 | 1482 | 1482 | 1482 | 4 |
| 307 | 20240118 | 141000 | 426140215 | 1482 | 1482 | 1482 | 1482 | 0 |
| 308 | 20240118 | 140900 | 426140215 | 1482 | 1482 | 1482 | 1482 | 6 |
| 309 | 20240118 | 140800 | 426131323 | 1483 | 1483 | 1483 | 1483 | 0 |
| 310 | 20240118 | 140700 | 426131323 | 1483 | 1483 | 1483 | 1483 | 1 |
| 311 | 20240118 | 140600 | 426129840 | 1477 | 1478 | 1478 | 1477 | 1228 |
| 312 | 20240118 | 140500 | 424316064 | 1483 | 1483 | 1483 | 1483 | 0 |
| 313 | 20240118 | 140400 | 424316064 | 1483 | 1483 | 1483 | 1483 | 0 |
| 314 | 20240118 | 140300 | 424316064 | 1483 | 1477 | 1483 | 1477 | 343 |
| 315 | 20240118 | 140200 | 423809447 | 1477 | 1477 | 1477 | 1477 | 0 |
| 316 | 20240118 | 140100 | 423809447 | 1477 | 1484 | 1484 | 1477 | 245 |
| 317 | 20240118 | 140000 | 423447575 | 1477 | 1477 | 1477 | 1477 | 1 |
| 318 | 20240118 | 135900 | 423446098 | 1484 | 1484 | 1484 | 1484 | 0 |
| 319 | 20240118 | 135800 | 423446098 | 1484 | 1484 | 1484 | 1484 | 1 |
| 320 | 20240118 | 135700 | 423444614 | 1480 | 1480 | 1480 | 1480 | 0 |
| 321 | 20240118 | 135600 | 423444614 | 1480 | 1480 | 1480 | 1480 | 653 |
| 322 | 20240118 | 135500 | 422478174 | 1483 | 1483 | 1483 | 1483 | 0 |
| 323 | 20240118 | 135400 | 422478174 | 1483 | 1483 | 1483 | 1483 | 0 |
| 324 | 20240118 | 135300 | 422478174 | 1483 | 1479 | 1483 | 1479 | 2410 |
| 325 | 20240118 | 135200 | 418909032 | 1478 | 1483 | 1483 | 1478 | 1331 |
| 326 | 20240118 | 135100 | 416941271 | 1483 | 1480 | 1483 | 1479 | 100 |
| 327 | 20240118 | 135000 | 416793360 | 1481 | 1487 | 1487 | 1481 | 3169 |
| 328 | 20240118 | 134900 | 412084188 | 1487 | 1487 | 1487 | 1487 | 0 |
| 329 | 20240118 | 134800 | 412084188 | 1487 | 1488 | 1488 | 1487 | 1935 |
| 330 | 20240118 | 134700 | 409204996 | 1488 | 1491 | 1491 | 1488 | 4581 |
| 331 | 20240118 | 134600 | 402382048 | 1500 | 1500 | 1500 | 1500 | 0 |
| 332 | 20240118 | 134500 | 402382048 | 1500 | 1500 | 1500 | 1500 | 1 |
| 333 | 20240118 | 134400 | 402380548 | 1491 | 1491 | 1491 | 1491 | 94 |
| 334 | 20240118 | 134300 | 402240394 | 1491 | 1491 | 1491 | 1491 | 1 |
| 335 | 20240118 | 134200 | 402238903 | 1500 | 1500 | 1500 | 1500 | 1 |
| 336 | 20240118 | 134100 | 402237403 | 1490 | 1490 | 1490 | 1490 | 0 |
| 337 | 20240118 | 134000 | 402237403 | 1490 | 1490 | 1490 | 1490 | 0 |
| 338 | 20240118 | 133900 | 402237403 | 1490 | 1490 | 1490 | 1490 | 231 |
| 339 | 20240118 | 133800 | 401893213 | 1490 | 1493 | 1499 | 1490 | 5572 |
| 340 | 20240118 | 133700 | 393574412 | 1494 | 1495 | 1495 | 1494 | 1158 |
| 341 | 20240118 | 133600 | 391844144 | 1495 | 1495 | 1495 | 1495 | 1019 |
| 342 | 20240118 | 133500 | 390320739 | 1498 | 1498 | 1498 | 1498 | 0 |
| 343 | 20240118 | 133400 | 390320739 | 1498 | 1498 | 1498 | 1498 | 886 |
| 344 | 20240118 | 133300 | 388993511 | 1494 | 1494 | 1494 | 1494 | 0 |
| 345 | 20240118 | 133200 | 388993511 | 1494 | 1494 | 1494 | 1494 | 0 |
| 346 | 20240118 | 133100 | 388993511 | 1494 | 1496 | 1496 | 1494 | 300 |
| 347 | 20240118 | 133000 | 388545250 | 1500 | 1500 | 1500 | 1500 | 0 |
| 348 | 20240118 | 132900 | 388545250 | 1500 | 1500 | 1500 | 1500 | 0 |
| 349 | 20240118 | 132800 | 388545250 | 1500 | 1500 | 1500 | 1500 | 0 |
| 350 | 20240118 | 132700 | 388545250 | 1500 | 1500 | 1500 | 1500 | 0 |
| 351 | 20240118 | 132600 | 388545250 | 1500 | 1499 | 1500 | 1499 | 2 |
| 352 | 20240118 | 132500 | 388542251 | 1500 | 1500 | 1500 | 1500 | 0 |
| 353 | 20240118 | 132400 | 388542251 | 1500 | 1500 | 1500 | 1500 | 0 |
| 354 | 20240118 | 132300 | 388542251 | 1500 | 1500 | 1500 | 1500 | 0 |
| 355 | 20240118 | 132200 | 388542251 | 1500 | 1500 | 1500 | 1500 | 0 |
| 356 | 20240118 | 132100 | 388542251 | 1500 | 1500 | 1500 | 1500 | 646 |
| 357 | 20240118 | 132000 | 387573251 | 1500 | 1500 | 1500 | 1500 | 1 |
| 358 | 20240118 | 131900 | 387571751 | 1494 | 1494 | 1494 | 1494 | 0 |
| 359 | 20240118 | 131800 | 387571751 | 1494 | 1494 | 1494 | 1494 | 0 |
| 360 | 20240118 | 131700 | 387571751 | 1494 | 1494 | 1494 | 1494 | 0 |
| 361 | 20240118 | 131600 | 387571751 | 1494 | 1494 | 1494 | 1494 | 600 |
| 362 | 20240118 | 131500 | 386675351 | 1495 | 1495 | 1495 | 1495 | 775 |
| 363 | 20240118 | 131400 | 385516726 | 1498 | 1499 | 1499 | 1498 | 1691 |
| 364 | 20240118 | 131300 | 382982793 | 1500 | 1500 | 1500 | 1500 | 5 |
| 365 | 20240118 | 131200 | 382975293 | 1500 | 1500 | 1500 | 1500 | 2498 |
| 366 | 20240118 | 131100 | 379228293 | 1500 | 1500 | 1500 | 1500 | 100 |
| 367 | 20240118 | 131000 | 379078293 | 1500 | 1500 | 1500 | 1500 | 0 |
| 368 | 20240118 | 130900 | 379078293 | 1500 | 1500 | 1500 | 1500 | 100 |
| 369 | 20240118 | 130800 | 378928293 | 1506 | 1506 | 1506 | 1506 | 100 |
| 370 | 20240118 | 130700 | 378777693 | 1509 | 1509 | 1509 | 1509 | 0 |
| 371 | 20240118 | 130600 | 378777693 | 1509 | 1509 | 1509 | 1509 | 0 |
| 372 | 20240118 | 130500 | 378777693 | 1509 | 1509 | 1509 | 1509 | 0 |
| 373 | 20240118 | 130400 | 378777693 | 1509 | 1509 | 1509 | 1509 | 100 |
| 374 | 20240118 | 130300 | 378626793 | 1509 | 1502 | 1509 | 1502 | 5 |
| 375 | 20240118 | 130200 | 378619276 | 1502 | 1501 | 1502 | 1501 | 940 |
| 376 | 20240118 | 130100 | 377207840 | 1500 | 1500 | 1500 | 1500 | 0 |
| 377 | 20240118 | 130000 | 377207840 | 1500 | 1500 | 1500 | 1499 | 213 |
| 378 | 20240118 | 125900 | 376888533 | 1500 | 1500 | 1500 | 1500 | 39 |
| 379 | 20240118 | 125800 | 376830033 | 1500 | 1500 | 1500 | 1500 | 7 |
| 380 | 20240118 | 125700 | 376819533 | 1501 | 1501 | 1501 | 1501 | 67 |
| 381 | 20240118 | 125600 | 376718966 | 1500 | 1500 | 1500 | 1500 | 257 |
| 382 | 20240118 | 125500 | 376333466 | 1499 | 1499 | 1499 | 1499 | 2592 |
| 383 | 20240118 | 125400 | 372448058 | 1498 | 1498 | 1498 | 1498 | 0 |
| 384 | 20240118 | 125300 | 372448058 | 1498 | 1498 | 1498 | 1498 | 1353 |
| 385 | 20240118 | 125200 | 370421264 | 1498 | 1498 | 1498 | 1498 | 0 |
| 386 | 20240118 | 125100 | 370421264 | 1498 | 1499 | 1499 | 1498 | 270 |
| 387 | 20240118 | 125000 | 370016765 | 1499 | 1499 | 1499 | 1499 | 0 |
| 388 | 20240118 | 124900 | 370016765 | 1499 | 1499 | 1499 | 1499 | 3 |
| 389 | 20240118 | 124800 | 370012268 | 1498 | 1498 | 1498 | 1498 | 1743 |
| 390 | 20240118 | 124700 | 367401254 | 1498 | 1498 | 1498 | 1498 | 0 |
| 391 | 20240118 | 124600 | 367401254 | 1498 | 1498 | 1498 | 1498 | 0 |
| 392 | 20240118 | 124500 | 367401254 | 1498 | 1498 | 1498 | 1498 | 500 |
| 393 | 20240118 | 124400 | 366652254 | 1498 | 1498 | 1498 | 1498 | 1 |
| 394 | 20240118 | 124300 | 366650756 | 1498 | 1498 | 1498 | 1498 | 0 |
| 395 | 20240118 | 124200 | 366650756 | 1498 | 1498 | 1498 | 1498 | 0 |
| 396 | 20240118 | 124100 | 366650756 | 1498 | 1498 | 1498 | 1498 | 0 |
| 397 | 20240118 | 124000 | 366650756 | 1498 | 1498 | 1498 | 1498 | 0 |
| 398 | 20240118 | 123900 | 366650756 | 1498 | 1498 | 1498 | 1498 | 0 |
| 399 | 20240118 | 123800 | 366650756 | 1498 | 1498 | 1498 | 1498 | 0 |
| 400 | 20240118 | 123700 | 366650756 | 1498 | 1498 | 1498 | 1498 | 0 |
| 401 | 20240118 | 123600 | 366650756 | 1498 | 1498 | 1498 | 1498 | 0 |
| 402 | 20240118 | 123500 | 366650756 | 1498 | 1498 | 1498 | 1498 | 1 |
| 403 | 20240118 | 123400 | 366649258 | 1495 | 1494 | 1495 | 1494 | 1476 |
| 404 | 20240118 | 123300 | 364442988 | 1495 | 1495 | 1495 | 1495 | 1561 |
| 405 | 20240118 | 123200 | 362109293 | 1497 | 1497 | 1497 | 1497 | 17 |
| 406 | 20240118 | 123100 | 362083844 | 1498 | 1498 | 1498 | 1498 | 10 |
| 407 | 20240118 | 123000 | 362068864 | 1499 | 1499 | 1499 | 1499 | 0 |
| 408 | 20240118 | 122900 | 362068864 | 1499 | 1499 | 1499 | 1499 | 1 |
| 409 | 20240118 | 122800 | 362067365 | 1496 | 1496 | 1496 | 1496 | 0 |
| 410 | 20240118 | 122700 | 362067365 | 1496 | 1497 | 1497 | 1496 | 1627 |
| 411 | 20240118 | 122600 | 359632978 | 1499 | 1499 | 1499 | 1499 | 10 |
| 412 | 20240118 | 122500 | 359617988 | 1499 | 1498 | 1499 | 1498 | 76 |
| 413 | 20240118 | 122400 | 359504139 | 1499 | 1499 | 1499 | 1499 | 1 |
| 414 | 20240118 | 122300 | 359502640 | 1499 | 1499 | 1499 | 1499 | 0 |
| 415 | 20240118 | 122200 | 359502640 | 1499 | 1499 | 1499 | 1499 | 0 |
| 416 | 20240118 | 122100 | 359502640 | 1499 | 1499 | 1499 | 1499 | 0 |
| 417 | 20240118 | 122000 | 359502640 | 1499 | 1499 | 1499 | 1499 | 0 |
| 418 | 20240118 | 121900 | 359502640 | 1499 | 1499 | 1499 | 1499 | 0 |
| 419 | 20240118 | 121800 | 359502640 | 1499 | 1499 | 1499 | 1499 | 0 |
| 420 | 20240118 | 121700 | 359502640 | 1499 | 1499 | 1499 | 1499 | 0 |
| 421 | 20240118 | 121600 | 359502640 | 1499 | 1496 | 1499 | 1496 | 1180 |
| 422 | 20240118 | 121500 | 357736961 | 1496 | 1496 | 1496 | 1496 | 1 |
| 423 | 20240118 | 121400 | 357735465 | 1496 | 1496 | 1496 | 1496 | 0 |
| 424 | 20240118 | 121300 | 357735465 | 1496 | 1496 | 1496 | 1496 | 9 |
| 425 | 20240118 | 121200 | 357722001 | 1496 | 1496 | 1496 | 1496 | 6 |
| 426 | 20240118 | 121100 | 357713025 | 1496 | 1496 | 1496 | 1496 | 2 |
| 427 | 20240118 | 121000 | 357710033 | 1496 | 1496 | 1496 | 1496 | 9 |
| 428 | 20240118 | 120900 | 357696569 | 1496 | 1495 | 1496 | 1495 | 44 |
| 429 | 20240118 | 120800 | 357630769 | 1496 | 1496 | 1496 | 1496 | 13 |
| 430 | 20240118 | 120700 | 357611321 | 1496 | 1496 | 1496 | 1496 | 5 |
| 431 | 20240118 | 120600 | 357603841 | 1495 | 1495 | 1495 | 1495 | 16 |
| 432 | 20240118 | 120500 | 357579921 | 1496 | 1496 | 1496 | 1496 | 0 |
| 433 | 20240118 | 120400 | 357579921 | 1496 | 1496 | 1496 | 1496 | 0 |
| 434 | 20240118 | 120300 | 357579921 | 1496 | 1496 | 1496 | 1496 | 0 |
| 435 | 20240118 | 120200 | 357579921 | 1496 | 1496 | 1496 | 1496 | 10 |
| 436 | 20240118 | 120100 | 357564961 | 1496 | 1496 | 1496 | 1496 | 0 |
| 437 | 20240118 | 120000 | 357564961 | 1496 | 1496 | 1496 | 1496 | 510 |
| 438 | 20240118 | 115900 | 356802001 | 1496 | 1496 | 1496 | 1496 | 0 |
| 439 | 20240118 | 115800 | 356802001 | 1496 | 1496 | 1496 | 1496 | 100 |
| 440 | 20240118 | 115700 | 356652401 | 1496 | 1496 | 1496 | 1496 | 2 |
| 441 | 20240118 | 115600 | 356649409 | 1496 | 1498 | 1498 | 1496 | 251 |
| 442 | 20240118 | 115500 | 356273610 | 1498 | 1497 | 1498 | 1497 | 353 |
| 443 | 20240118 | 115400 | 355744970 | 1495 | 1495 | 1496 | 1495 | 108 |
| 444 | 20240118 | 115300 | 355583435 | 1495 | 1495 | 1495 | 1495 | 26 |
| 445 | 20240118 | 115200 | 355544565 | 1498 | 1496 | 1498 | 1495 | 203 |
| 446 | 20240118 | 115100 | 355240876 | 1496 | 1496 | 1496 | 1496 | 181 |
| 447 | 20240118 | 115000 | 354970100 | 1501 | 1497 | 1501 | 1496 | 1734 |
| 448 | 20240118 | 114900 | 352374320 | 1501 | 1498 | 1501 | 1497 | 36 |
| 449 | 20240118 | 114800 | 352320377 | 1499 | 1500 | 1501 | 1498 | 14 |
| 450 | 20240118 | 114700 | 352299382 | 1499 | 1499 | 1501 | 1498 | 47 |
| 451 | 20240118 | 114600 | 352228857 | 1501 | 1497 | 1501 | 1496 | 1695 |
| 452 | 20240118 | 114500 | 349688743 | 1498 | 1497 | 1500 | 1496 | 609 |
| 453 | 20240118 | 114400 | 348777564 | 1500 | 1497 | 1500 | 1497 | 708 |
| 454 | 20240118 | 114300 | 347716080 | 1497 | 1499 | 1500 | 1497 | 3501 |
| 455 | 20240118 | 114200 | 342470881 | 1500 | 1515 | 1515 | 1498 | 311 |
| 456 | 20240118 | 114100 | 342002292 | 1516 | 1499 | 1516 | 1499 | 5244 |
| 457 | 20240118 | 114000 | 334127060 | 1498 | 1495 | 1500 | 1494 | 319 |
| 458 | 20240118 | 113900 | 333649519 | 1495 | 1496 | 1497 | 1495 | 785 |
| 459 | 20240118 | 113800 | 332475941 | 1495 | 1493 | 1495 | 1492 | 809 |
| 460 | 20240118 | 113700 | 331268101 | 1493 | 1499 | 1499 | 1493 | 3239 |
| 461 | 20240118 | 113600 | 326424696 | 1501 | 1500 | 1501 | 1497 | 1439 |
| 462 | 20240118 | 113500 | 324266217 | 1501 | 1501 | 1501 | 1494 | 1295 |
| 463 | 20240118 | 113400 | 322324687 | 1502 | 1497 | 1504 | 1493 | 145 |
| 464 | 20240118 | 113300 | 322107470 | 1496 | 1501 | 1503 | 1488 | 12682 |
| 465 | 20240118 | 113200 | 303145346 | 1502 | 1510 | 1512 | 1497 | 20240 |
| 466 | 20240118 | 113100 | 272725836 | 1508 | 1526 | 1538 | 1508 | 26561 |
| 467 | 20240118 | 113000 | 232231013 | 1527 | 1543 | 1545 | 1511 | 22728 |
| 468 | 20240118 | 112900 | 197517159 | 1543 | 1500 | 1546 | 1500 | 24497 |
| 469 | 20240118 | 112800 | 160305940 | 1500 | 1500 | 1500 | 1500 | 0 |
| 470 | 20240118 | 112700 | 160305940 | 1500 | 1500 | 1500 | 1500 | 0 |
| 471 | 20240118 | 112600 | 160305940 | 1500 | 1500 | 1500 | 1500 | 10 |
| 472 | 20240118 | 112500 | 160290940 | 1500 | 1500 | 1500 | 1500 | 0 |
| 473 | 20240118 | 112400 | 160290940 | 1500 | 1500 | 1500 | 1500 | 26 |
| 474 | 20240118 | 112300 | 160251940 | 1500 | 1500 | 1500 | 1500 | 0 |
| 475 | 20240118 | 112200 | 160251940 | 1500 | 1500 | 1500 | 1500 | 0 |
| 476 | 20240118 | 112100 | 160251940 | 1500 | 1500 | 1500 | 1500 | 0 |
| 477 | 20240118 | 112000 | 160251940 | 1500 | 1500 | 1500 | 1500 | 0 |
| 478 | 20240118 | 111900 | 160251940 | 1500 | 1500 | 1500 | 1500 | 0 |
| 479 | 20240118 | 111800 | 160251940 | 1500 | 1500 | 1500 | 1500 | 0 |
| 480 | 20240118 | 111700 | 160251940 | 1500 | 1500 | 1500 | 1500 | 0 |
| 481 | 20240118 | 111600 | 160251940 | 1500 | 1500 | 1500 | 1500 | 0 |
| 482 | 20240118 | 111500 | 160251940 | 1500 | 1492 | 1500 | 1492 | 66 |
| 483 | 20240118 | 111400 | 160153460 | 1501 | 1492 | 1501 | 1492 | 5 |
| 484 | 20240118 | 111300 | 160145964 | 1501 | 1501 | 1501 | 1501 | 349 |
| 485 | 20240118 | 111200 | 159622115 | 1501 | 1501 | 1501 | 1501 | 0 |
| 486 | 20240118 | 111100 | 159622115 | 1501 | 1501 | 1501 | 1501 | 1067 |
| 487 | 20240118 | 111000 | 158020548 | 1500 | 1500 | 1500 | 1500 | 0 |
| 488 | 20240118 | 110900 | 158020548 | 1500 | 1500 | 1500 | 1500 | 152 |
| 489 | 20240118 | 110800 | 157792548 | 1500 | 1500 | 1500 | 1500 | 0 |
| 490 | 20240118 | 110700 | 157792548 | 1500 | 1500 | 1500 | 1500 | 0 |
| 491 | 20240118 | 110600 | 157792548 | 1500 | 1500 | 1500 | 1500 | 0 |
| 492 | 20240118 | 110500 | 157792548 | 1500 | 1500 | 1500 | 1500 | 21 |
| 493 | 20240118 | 110400 | 157761048 | 1501 | 1501 | 1501 | 1501 | 0 |
| 494 | 20240118 | 110300 | 157761048 | 1501 | 1501 | 1501 | 1501 | 1 |
| 495 | 20240118 | 110200 | 157759547 | 1500 | 1500 | 1501 | 1500 | 247 |
| 496 | 20240118 | 110100 | 157389046 | 1500 | 1500 | 1501 | 1500 | 6278 |
| 497 | 20240118 | 110000 | 147971796 | 1500 | 1500 | 1500 | 1500 | 686 |
| 498 | 20240118 | 105900 | 146942796 | 1500 | 1500 | 1500 | 1500 | 20 |
| 499 | 20240118 | 105800 | 146912796 | 1500 | 1500 | 1500 | 1500 | 0 |
| 500 | 20240118 | 105700 | 146912796 | 1500 | 1500 | 1500 | 1500 | 688 |
| 501 | 20240118 | 105600 | 145880796 | 1500 | 1500 | 1500 | 1500 | 688 |
| 502 | 20240118 | 105500 | 144848796 | 1500 | 1488 | 1500 | 1488 | 525 |
| 503 | 20240118 | 105400 | 144061560 | 1500 | 1500 | 1500 | 1500 | 10 |
| 504 | 20240118 | 105300 | 144046560 | 1500 | 1500 | 1500 | 1500 | 0 |
| 505 | 20240118 | 105200 | 144046560 | 1500 | 1500 | 1500 | 1500 | 691 |
| 506 | 20240118 | 105100 | 143010060 | 1500 | 1491 | 1500 | 1490 | 1990 |
| 507 | 20240118 | 105000 | 140039887 | 1487 | 1487 | 1487 | 1487 | 0 |
| 508 | 20240118 | 104900 | 140039887 | 1487 | 1492 | 1492 | 1487 | 2115 |
| 509 | 20240118 | 104800 | 136891353 | 1501 | 1501 | 1501 | 1501 | 116 |
| 510 | 20240118 | 104700 | 136717237 | 1501 | 1501 | 1501 | 1501 | 0 |
| 511 | 20240118 | 104600 | 136717237 | 1501 | 1500 | 1501 | 1500 | 478 |
| 512 | 20240118 | 104500 | 135999805 | 1500 | 1500 | 1500 | 1500 | 0 |
| 513 | 20240118 | 104400 | 135999805 | 1500 | 1500 | 1500 | 1500 | 0 |
| 514 | 20240118 | 104300 | 135999805 | 1500 | 1500 | 1500 | 1500 | 1378 |
| 515 | 20240118 | 104200 | 133932805 | 1501 | 1501 | 1501 | 1501 | 0 |
| 516 | 20240118 | 104100 | 133932805 | 1501 | 1501 | 1501 | 1500 | 3 |
| 517 | 20240118 | 104000 | 133928303 | 1491 | 1491 | 1491 | 1491 | 0 |
| 518 | 20240118 | 103900 | 133928303 | 1491 | 1493 | 1493 | 1491 | 4072 |
| 519 | 20240118 | 103800 | 127852341 | 1495 | 1495 | 1495 | 1495 | 1167 |
| 520 | 20240118 | 103700 | 126107676 | 1501 | 1501 | 1501 | 1501 | 100 |
| 521 | 20240118 | 103600 | 125957576 | 1503 | 1503 | 1503 | 1503 | 0 |
| 522 | 20240118 | 103500 | 125957576 | 1503 | 1503 | 1503 | 1503 | 0 |
| 523 | 20240118 | 103400 | 125957576 | 1503 | 1503 | 1503 | 1503 | 0 |
| 524 | 20240118 | 103300 | 125957576 | 1503 | 1503 | 1503 | 1503 | 1 |
| 525 | 20240118 | 103200 | 125956073 | 1504 | 1500 | 1504 | 1500 | 139 |
| 526 | 20240118 | 103100 | 125747169 | 1500 | 1500 | 1500 | 1500 | 2 |
| 527 | 20240118 | 103000 | 125744169 | 1500 | 1500 | 1500 | 1500 | 0 |
| 528 | 20240118 | 102900 | 125744169 | 1500 | 1500 | 1500 | 1500 | 7119 |
| 529 | 20240118 | 102800 | 115065669 | 1500 | 1500 | 1500 | 1500 | 0 |
| 530 | 20240118 | 102700 | 115065669 | 1500 | 1500 | 1500 | 1500 | 1 |
| 531 | 20240118 | 102600 | 115064169 | 1495 | 1495 | 1495 | 1495 | 431 |
| 532 | 20240118 | 102500 | 114419824 | 1500 | 1499 | 1500 | 1499 | 1261 |
| 533 | 20240118 | 102400 | 112529485 | 1494 | 1494 | 1494 | 1494 | 287 |
| 534 | 20240118 | 102300 | 112100707 | 1494 | 1499 | 1499 | 1494 | 11 |
| 535 | 20240118 | 102200 | 112084268 | 1499 | 1494 | 1499 | 1494 | 816 |
| 536 | 20240118 | 102100 | 110865159 | 1494 | 1494 | 1494 | 1494 | 0 |
| 537 | 20240118 | 102000 | 110865159 | 1494 | 1494 | 1494 | 1494 | 3 |
| 538 | 20240118 | 101900 | 110860677 | 1499 | 1499 | 1499 | 1499 | 669 |
| 539 | 20240118 | 101800 | 109857846 | 1499 | 1499 | 1499 | 1499 | 10 |
| 540 | 20240118 | 101700 | 109842856 | 1499 | 1499 | 1499 | 1499 | 0 |
| 541 | 20240118 | 101600 | 109842856 | 1499 | 1499 | 1499 | 1499 | 0 |
| 542 | 20240118 | 101500 | 109842856 | 1499 | 1499 | 1499 | 1499 | 2 |
| 543 | 20240118 | 101400 | 109839858 | 1498 | 1498 | 1498 | 1498 | 0 |
| 544 | 20240118 | 101300 | 109839858 | 1498 | 1498 | 1498 | 1498 | 1633 |
| 545 | 20240118 | 101200 | 107393624 | 1498 | 1498 | 1498 | 1498 | 333 |
| 546 | 20240118 | 101100 | 106894790 | 1493 | 1493 | 1493 | 1493 | 30 |
| 547 | 20240118 | 101000 | 106850000 | 1498 | 1498 | 1498 | 1498 | 101 |
| 548 | 20240118 | 100900 | 106698702 | 1492 | 1492 | 1492 | 1492 | 50 |
| 549 | 20240118 | 100800 | 106624102 | 1498 | 1498 | 1498 | 1498 | 5 |
| 550 | 20240118 | 100700 | 106616612 | 1499 | 1499 | 1499 | 1499 | 321 |
| 551 | 20240118 | 100600 | 106135433 | 1490 | 1490 | 1490 | 1490 | 0 |
| 552 | 20240118 | 100500 | 106135433 | 1490 | 1490 | 1490 | 1490 | 2 |
| 553 | 20240118 | 100400 | 106132453 | 1499 | 1499 | 1499 | 1499 | 2 |
| 554 | 20240118 | 100300 | 106129455 | 1499 | 1499 | 1499 | 1499 | 0 |
| 555 | 20240118 | 100200 | 106129455 | 1499 | 1499 | 1499 | 1499 | 10 |
| 556 | 20240118 | 100100 | 106114465 | 1499 | 1499 | 1499 | 1499 | 10 |
| 557 | 20240118 | 100000 | 106099475 | 1496 | 1496 | 1496 | 1496 | 0 |
| 558 | 20240118 | 095900 | 106099475 | 1496 | 1487 | 1496 | 1487 | 5989 |
| 559 | 20240118 | 095800 | 97173810 | 1487 | 1488 | 1488 | 1487 | 1004 |
| 560 | 20240118 | 095700 | 95679861 | 1487 | 1487 | 1487 | 1487 | 278 |
| 561 | 20240118 | 095600 | 95266475 | 1486 | 1486 | 1486 | 1486 | 579 |
| 562 | 20240118 | 095500 | 94406081 | 1486 | 1486 | 1486 | 1486 | 0 |
| 563 | 20240118 | 095400 | 94406081 | 1486 | 1486 | 1486 | 1486 | 4 |
| 564 | 20240118 | 095300 | 94400137 | 1486 | 1486 | 1486 | 1478 | 650 |
| 565 | 20240118 | 095200 | 93438237 | 1486 | 1487 | 1487 | 1486 | 121 |
| 566 | 20240118 | 095100 | 93258311 | 1487 | 1482 | 1487 | 1482 | 2229 |
| 567 | 20240118 | 095000 | 89952717 | 1476 | 1483 | 1483 | 1476 | 1574 |
| 568 | 20240118 | 094900 | 87629437 | 1484 | 1475 | 1484 | 1475 | 241 |
| 569 | 20240118 | 094800 | 87273953 | 1484 | 1475 | 1484 | 1475 | 1004 |
| 570 | 20240118 | 094700 | 85793017 | 1475 | 1475 | 1475 | 1475 | 0 |
| 571 | 20240118 | 094600 | 85793017 | 1475 | 1484 | 1484 | 1475 | 877 |
| 572 | 20240118 | 094500 | 84499370 | 1478 | 1478 | 1478 | 1478 | 81 |
| 573 | 20240118 | 094400 | 84379652 | 1478 | 1478 | 1478 | 1478 | 0 |
| 574 | 20240118 | 094300 | 84379652 | 1478 | 1485 | 1485 | 1478 | 7566 |
| 575 | 20240118 | 094200 | 73156443 | 1485 | 1485 | 1485 | 1485 | 1 |
| 576 | 20240118 | 094100 | 73154958 | 1479 | 1480 | 1480 | 1479 | 743 |
| 577 | 20240118 | 094000 | 72055707 | 1488 | 1482 | 1488 | 1480 | 352 |
| 578 | 20240118 | 093900 | 71534733 | 1482 | 1482 | 1482 | 1482 | 1 |
| 579 | 20240118 | 093800 | 71533251 | 1488 | 1488 | 1488 | 1488 | 8 |
| 580 | 20240118 | 093700 | 71521347 | 1488 | 1488 | 1488 | 1488 | 8 |
| 581 | 20240118 | 093600 | 71509443 | 1482 | 1482 | 1482 | 1482 | 2000 |
| 582 | 20240118 | 093500 | 68545443 | 1488 | 1488 | 1488 | 1488 | 3 |
| 583 | 20240118 | 093400 | 68540979 | 1488 | 1488 | 1488 | 1488 | 0 |
| 584 | 20240118 | 093300 | 68540979 | 1488 | 1488 | 1488 | 1488 | 0 |
| 585 | 20240118 | 093200 | 68540979 | 1488 | 1488 | 1488 | 1488 | 237 |
| 586 | 20240118 | 093100 | 68188323 | 1488 | 1488 | 1488 | 1488 | 15 |
| 587 | 20240118 | 093000 | 68166003 | 1478 | 1478 | 1478 | 1478 | 0 |
| 588 | 20240118 | 092900 | 68166003 | 1478 | 1484 | 1485 | 1478 | 2533 |
| 589 | 20240118 | 092800 | 64414288 | 1484 | 1484 | 1484 | 1484 | 37 |
| 590 | 20240118 | 092700 | 64359380 | 1485 | 1485 | 1485 | 1485 | 0 |
| 591 | 20240118 | 092600 | 64359380 | 1485 | 1485 | 1485 | 1485 | 449 |
| 592 | 20240118 | 092500 | 63692615 | 1485 | 1485 | 1485 | 1485 | 50 |
| 593 | 20240118 | 092400 | 63618365 | 1486 | 1486 | 1486 | 1486 | 0 |
| 594 | 20240118 | 092300 | 63618365 | 1486 | 1481 | 1486 | 1479 | 2094 |
| 595 | 20240118 | 092200 | 60521116 | 1479 | 1478 | 1490 | 1478 | 13862 |
| 596 | 20240118 | 092100 | 40002971 | 1478 | 1478 | 1478 | 1478 | 420 |
| 597 | 20240118 | 092000 | 39382211 | 1479 | 1479 | 1479 | 1479 | 0 |
| 598 | 20240118 | 091900 | 39382211 | 1479 | 1479 | 1479 | 1479 | 300 |
| 599 | 20240118 | 091800 | 38938511 | 1479 | 1479 | 1479 | 1479 | 1 |
| 600 | 20240118 | 091700 | 38937032 | 1474 | 1474 | 1474 | 1474 | 6 |
| 601 | 20240118 | 091600 | 38928188 | 1479 | 1479 | 1479 | 1479 | 47 |
| 602 | 20240118 | 091500 | 38858675 | 1479 | 1479 | 1479 | 1479 | 0 |
| 603 | 20240118 | 091400 | 38858675 | 1479 | 1479 | 1479 | 1479 | 0 |
| 604 | 20240118 | 091300 | 38858675 | 1479 | 1479 | 1479 | 1479 | 0 |
| 605 | 20240118 | 091200 | 38858675 | 1479 | 1479 | 1479 | 1479 | 8 |
| 606 | 20240118 | 091100 | 38846843 | 1475 | 1470 | 1475 | 1470 | 838 |
| 607 | 20240118 | 091000 | 37611868 | 1471 | 1471 | 1471 | 1471 | 0 |
| 608 | 20240118 | 090900 | 37611868 | 1471 | 1471 | 1471 | 1471 | 0 |
| 609 | 20240118 | 090800 | 37611868 | 1471 | 1471 | 1471 | 1471 | 16 |
| 610 | 20240118 | 090700 | 37588332 | 1456 | 1463 | 1463 | 1456 | 333 |
| 611 | 20240118 | 090600 | 37101480 | 1473 | 1473 | 1473 | 1473 | 7 |
| 612 | 20240118 | 090500 | 37091169 | 1475 | 1475 | 1475 | 1475 | 0 |
| 613 | 20240118 | 090400 | 37091169 | 1475 | 1469 | 1475 | 1452 | 3632 |
| 614 | 20240118 | 090300 | 31776688 | 1469 | 1467 | 1469 | 1467 | 699 |
| 615 | 20240118 | 090200 | 30751221 | 1467 | 1459 | 1467 | 1459 | 2342 |
| 616 | 20240118 | 090100 | 27326001 | 1457 | 1452 | 1459 | 1447 | 2668 |
| 617 | 20240118 | 090000 | 23445189 | 1452 | 1451 | 1452 | 1446 | 16162 |