30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 191600 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 20612 |
| 3 | 20240119 | 191500 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 4 | 20240119 | 191400 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 5 | 20240119 | 191300 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 6 | 20240119 | 191200 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 7 | 20240119 | 191100 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 8 | 20240119 | 191000 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 9 | 20240119 | 190900 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 10 | 20240119 | 190800 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 11 | 20240119 | 190700 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 12 | 20240119 | 190600 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 13 | 20240119 | 190500 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 14 | 20240119 | 190400 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 15 | 20240119 | 190300 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 16 | 20240119 | 190200 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 17 | 20240119 | 190100 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 18 | 20240119 | 190000 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 19 | 20240119 | 185900 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 20 | 20240119 | 185800 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 21 | 20240119 | 185700 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 22 | 20240119 | 185600 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 23 | 20240119 | 185500 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 24 | 20240119 | 185400 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 25 | 20240119 | 185300 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 26 | 20240119 | 185200 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 27 | 20240119 | 185100 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 28 | 20240119 | 185000 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 29 | 20240119 | 184900 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 30 | 20240119 | 184800 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 31 | 20240119 | 184700 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 32 | 20240119 | 184600 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 20612 |
| 33 | 20240119 | 184500 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 34 | 20240119 | 184400 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 35 | 20240119 | 184300 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 36 | 20240119 | 184200 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 37 | 20240119 | 184100 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 38 | 20240119 | 184000 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 39 | 20240119 | 183900 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 40 | 20240119 | 183800 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 41 | 20240119 | 183700 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 42 | 20240119 | 183600 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 43 | 20240119 | 183500 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 44 | 20240119 | 183400 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 45 | 20240119 | 183300 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 46 | 20240119 | 183200 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 47 | 20240119 | 183100 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 48 | 20240119 | 183000 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 49 | 20240119 | 182900 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 50 | 20240119 | 182800 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 51 | 20240119 | 182700 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 52 | 20240119 | 182600 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 53 | 20240119 | 182500 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 54 | 20240119 | 182400 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 55 | 20240119 | 182300 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 56 | 20240119 | 182200 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 57 | 20240119 | 182100 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 58 | 20240119 | 182000 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 59 | 20240119 | 181900 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 60 | 20240119 | 181800 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 61 | 20240119 | 181700 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 62 | 20240119 | 181600 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 20612 |
| 63 | 20240119 | 181500 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 64 | 20240119 | 181400 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 65 | 20240119 | 181300 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 66 | 20240119 | 181200 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 67 | 20240119 | 181100 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 68 | 20240119 | 181000 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 69 | 20240119 | 180900 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 70 | 20240119 | 180800 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 71 | 20240119 | 180700 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 72 | 20240119 | 180600 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 73 | 20240119 | 180500 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 74 | 20240119 | 180400 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 75 | 20240119 | 180300 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 76 | 20240119 | 180200 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 77 | 20240119 | 180100 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 78 | 20240119 | 180000 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 79 | 20240119 | 175900 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 80 | 20240119 | 175800 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 81 | 20240119 | 175700 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 82 | 20240119 | 175600 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 83 | 20240119 | 175500 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 84 | 20240119 | 175400 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 85 | 20240119 | 175300 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 86 | 20240119 | 175200 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 87 | 20240119 | 175100 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 88 | 20240119 | 175000 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 89 | 20240119 | 174900 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 90 | 20240119 | 174800 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 91 | 20240119 | 174700 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 92 | 20240119 | 174600 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 20612 |
| 93 | 20240119 | 174500 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 94 | 20240119 | 174400 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 95 | 20240119 | 174300 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 96 | 20240119 | 174200 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 97 | 20240119 | 174100 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 98 | 20240119 | 174000 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 99 | 20240119 | 173900 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 100 | 20240119 | 173800 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 101 | 20240119 | 173700 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 102 | 20240119 | 173600 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 103 | 20240119 | 173500 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 104 | 20240119 | 173400 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 105 | 20240119 | 173300 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 106 | 20240119 | 173200 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 107 | 20240119 | 173100 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 108 | 20240119 | 173000 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 109 | 20240119 | 172900 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 110 | 20240119 | 172800 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 111 | 20240119 | 172700 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 112 | 20240119 | 172600 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 113 | 20240119 | 172500 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 114 | 20240119 | 172400 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 115 | 20240119 | 172300 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 116 | 20240119 | 172200 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 117 | 20240119 | 172100 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 118 | 20240119 | 172000 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 119 | 20240119 | 171900 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 120 | 20240119 | 171800 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 121 | 20240119 | 171700 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 122 | 20240119 | 171600 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 20612 |
| 123 | 20240119 | 171500 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 124 | 20240119 | 171400 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 125 | 20240119 | 171300 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 126 | 20240119 | 171200 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 127 | 20240119 | 171100 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 128 | 20240119 | 171000 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 129 | 20240119 | 170900 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 130 | 20240119 | 170800 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 131 | 20240119 | 170700 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 132 | 20240119 | 170600 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 133 | 20240119 | 170500 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 134 | 20240119 | 170400 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 135 | 20240119 | 170300 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 136 | 20240119 | 170200 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 137 | 20240119 | 170100 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 138 | 20240119 | 170000 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 139 | 20240119 | 165900 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 140 | 20240119 | 165800 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 141 | 20240119 | 165700 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 142 | 20240119 | 165600 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 143 | 20240119 | 165500 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 144 | 20240119 | 165400 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 145 | 20240119 | 165300 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 146 | 20240119 | 165200 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 147 | 20240119 | 165100 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 148 | 20240119 | 165000 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 149 | 20240119 | 164900 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 150 | 20240119 | 164800 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 151 | 20240119 | 164700 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 152 | 20240119 | 164600 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 20612 |
| 153 | 20240119 | 164500 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 154 | 20240119 | 164400 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 155 | 20240119 | 164300 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 156 | 20240119 | 164200 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 157 | 20240119 | 164100 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 158 | 20240119 | 164000 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 159 | 20240119 | 163900 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 160 | 20240119 | 163800 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 161 | 20240119 | 163700 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 162 | 20240119 | 163600 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 163 | 20240119 | 163500 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 164 | 20240119 | 163400 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 165 | 20240119 | 163300 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 166 | 20240119 | 163200 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 167 | 20240119 | 163100 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 168 | 20240119 | 163000 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 169 | 20240119 | 162900 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 170 | 20240119 | 162800 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 171 | 20240119 | 162700 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 172 | 20240119 | 162600 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 173 | 20240119 | 162500 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 174 | 20240119 | 162400 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 175 | 20240119 | 162300 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 176 | 20240119 | 162200 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 177 | 20240119 | 162100 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 178 | 20240119 | 162000 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 179 | 20240119 | 161900 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 180 | 20240119 | 161800 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 181 | 20240119 | 161700 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 182 | 20240119 | 161600 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 20612 |
| 183 | 20240119 | 161500 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 184 | 20240119 | 161400 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 185 | 20240119 | 161300 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 186 | 20240119 | 161200 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 187 | 20240119 | 161100 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 188 | 20240119 | 161000 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 189 | 20240119 | 160900 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 190 | 20240119 | 160800 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 191 | 20240119 | 160700 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 192 | 20240119 | 160600 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 193 | 20240119 | 160500 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 194 | 20240119 | 160400 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 195 | 20240119 | 160300 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 196 | 20240119 | 160200 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 197 | 20240119 | 160100 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 198 | 20240119 | 160000 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 199 | 20240119 | 155900 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 200 | 20240119 | 155800 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 201 | 20240119 | 155700 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 202 | 20240119 | 155600 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 203 | 20240119 | 155500 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 204 | 20240119 | 155400 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 205 | 20240119 | 155300 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 206 | 20240119 | 155200 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 207 | 20240119 | 155100 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 208 | 20240119 | 155000 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 209 | 20240119 | 154900 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 210 | 20240119 | 154800 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 211 | 20240119 | 154700 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 212 | 20240119 | 154600 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 20612 |
| 213 | 20240119 | 154500 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 214 | 20240119 | 154400 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 215 | 20240119 | 154300 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 216 | 20240119 | 154200 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 217 | 20240119 | 154100 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 218 | 20240119 | 154000 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 219 | 20240119 | 153900 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 220 | 20240119 | 153800 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 221 | 20240119 | 153700 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 222 | 20240119 | 153600 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 223 | 20240119 | 153500 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 224 | 20240119 | 153400 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 225 | 20240119 | 153300 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 226 | 20240119 | 153200 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 227 | 20240119 | 153100 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 0 |
| 228 | 20240119 | 153000 | 1101462145 | 1584 | 1584 | 1584 | 1584 | 20612 |
| 229 | 20240119 | 152900 | 1068812737 | 1583 | 1583 | 1583 | 1583 | 0 |
| 230 | 20240119 | 152800 | 1068812737 | 1583 | 1583 | 1583 | 1583 | 0 |
| 231 | 20240119 | 152700 | 1068812737 | 1583 | 1583 | 1583 | 1583 | 0 |
| 232 | 20240119 | 152600 | 1068812737 | 1583 | 1583 | 1583 | 1583 | 0 |
| 233 | 20240119 | 152500 | 1068812737 | 1583 | 1583 | 1583 | 1583 | 0 |
| 234 | 20240119 | 152400 | 1068812737 | 1583 | 1583 | 1583 | 1583 | 0 |
| 235 | 20240119 | 152300 | 1068812737 | 1583 | 1583 | 1583 | 1583 | 0 |
| 236 | 20240119 | 152200 | 1068812737 | 1583 | 1583 | 1583 | 1583 | 0 |
| 237 | 20240119 | 152100 | 1068812737 | 1583 | 1583 | 1583 | 1583 | 0 |
| 238 | 20240119 | 152000 | 1068812737 | 1583 | 1583 | 1583 | 1583 | 0 |
| 239 | 20240119 | 151900 | 1068812737 | 1583 | 1585 | 1585 | 1583 | 228 |
| 240 | 20240119 | 151800 | 1068451431 | 1582 | 1584 | 1584 | 1582 | 2375 |
| 241 | 20240119 | 151700 | 1064689443 | 1584 | 1584 | 1584 | 1583 | 703 |
| 242 | 20240119 | 151600 | 1063576108 | 1584 | 1583 | 1584 | 1582 | 594 |
| 243 | 20240119 | 151500 | 1062635776 | 1583 | 1582 | 1583 | 1582 | 1871 |
| 244 | 20240119 | 151400 | 1059675154 | 1581 | 1581 | 1582 | 1581 | 1512 |
| 245 | 20240119 | 151300 | 1057284657 | 1580 | 1582 | 1583 | 1580 | 6299 |
| 246 | 20240119 | 151200 | 1047323903 | 1582 | 1582 | 1583 | 1581 | 456 |
| 247 | 20240119 | 151100 | 1046602598 | 1582 | 1583 | 1583 | 1578 | 5869 |
| 248 | 20240119 | 151000 | 1037329279 | 1584 | 1578 | 1585 | 1578 | 1295 |
| 249 | 20240119 | 150900 | 1035284101 | 1585 | 1578 | 1585 | 1578 | 2909 |
| 250 | 20240119 | 150800 | 1030678775 | 1586 | 1576 | 1587 | 1572 | 23796 |
| 251 | 20240119 | 150700 | 993018101 | 1572 | 1576 | 1577 | 1570 | 4553 |
| 252 | 20240119 | 150600 | 985845562 | 1576 | 1576 | 1576 | 1576 | 307 |
| 253 | 20240119 | 150500 | 985361730 | 1577 | 1574 | 1577 | 1574 | 1122 |
| 254 | 20240119 | 150400 | 983593806 | 1574 | 1575 | 1578 | 1574 | 4168 |
| 255 | 20240119 | 150300 | 977023786 | 1575 | 1568 | 1575 | 1568 | 11743 |
| 256 | 20240119 | 150200 | 958577433 | 1568 | 1566 | 1569 | 1566 | 140 |
| 257 | 20240119 | 150100 | 958357994 | 1563 | 1569 | 1569 | 1562 | 4126 |
| 258 | 20240119 | 150000 | 951885214 | 1569 | 1567 | 1570 | 1567 | 4414 |
| 259 | 20240119 | 145900 | 944958929 | 1560 | 1566 | 1566 | 1560 | 8001 |
| 260 | 20240119 | 145800 | 932474406 | 1566 | 1563 | 1566 | 1559 | 1828 |
| 261 | 20240119 | 145700 | 929619181 | 1568 | 1568 | 1569 | 1568 | 1300 |
| 262 | 20240119 | 145600 | 927580501 | 1569 | 1563 | 1569 | 1563 | 1759 |
| 263 | 20240119 | 145500 | 924827037 | 1563 | 1562 | 1564 | 1562 | 3212 |
| 264 | 20240119 | 145400 | 919806031 | 1562 | 1561 | 1563 | 1561 | 6873 |
| 265 | 20240119 | 145300 | 909075377 | 1561 | 1560 | 1561 | 1560 | 2555 |
| 266 | 20240119 | 145200 | 905087571 | 1560 | 1558 | 1560 | 1558 | 1088 |
| 267 | 20240119 | 145100 | 903390587 | 1558 | 1558 | 1558 | 1558 | 1412 |
| 268 | 20240119 | 145000 | 901190691 | 1557 | 1559 | 1560 | 1557 | 2420 |
| 269 | 20240119 | 144900 | 897419722 | 1559 | 1558 | 1559 | 1558 | 181 |
| 270 | 20240119 | 144800 | 897137723 | 1558 | 1558 | 1558 | 1558 | 1320 |
| 271 | 20240119 | 144700 | 895081163 | 1559 | 1560 | 1560 | 1559 | 625 |
| 272 | 20240119 | 144600 | 894106787 | 1559 | 1558 | 1559 | 1556 | 1372 |
| 273 | 20240119 | 144500 | 891968122 | 1554 | 1554 | 1554 | 1554 | 4 |
| 274 | 20240119 | 144400 | 891961906 | 1558 | 1558 | 1558 | 1558 | 212 |
| 275 | 20240119 | 144300 | 891631610 | 1558 | 1558 | 1558 | 1558 | 62 |
| 276 | 20240119 | 144200 | 891535014 | 1558 | 1558 | 1558 | 1558 | 0 |
| 277 | 20240119 | 144100 | 891535014 | 1558 | 1555 | 1559 | 1548 | 1898 |
| 278 | 20240119 | 144000 | 888579889 | 1556 | 1554 | 1556 | 1547 | 2006 |
| 279 | 20240119 | 143900 | 885460387 | 1547 | 1547 | 1547 | 1547 | 124 |
| 280 | 20240119 | 143800 | 885268559 | 1546 | 1546 | 1546 | 1546 | 170 |
| 281 | 20240119 | 143700 | 885005739 | 1555 | 1546 | 1555 | 1546 | 765 |
| 282 | 20240119 | 143600 | 883818689 | 1545 | 1553 | 1553 | 1545 | 186 |
| 283 | 20240119 | 143500 | 883530679 | 1553 | 1545 | 1553 | 1545 | 1585 |
| 284 | 20240119 | 143400 | 881080806 | 1545 | 1545 | 1545 | 1545 | 241 |
| 285 | 20240119 | 143300 | 880708461 | 1545 | 1545 | 1553 | 1545 | 1400 |
| 286 | 20240119 | 143200 | 878545301 | 1549 | 1547 | 1549 | 1545 | 980 |
| 287 | 20240119 | 143100 | 877028613 | 1548 | 1549 | 1549 | 1548 | 166 |
| 288 | 20240119 | 143000 | 876771635 | 1549 | 1548 | 1549 | 1548 | 27 |
| 289 | 20240119 | 142900 | 876729820 | 1549 | 1549 | 1549 | 1549 | 232 |
| 290 | 20240119 | 142800 | 876370452 | 1553 | 1553 | 1553 | 1549 | 202 |
| 291 | 20240119 | 142700 | 876057546 | 1548 | 1548 | 1548 | 1548 | 1 |
| 292 | 20240119 | 142600 | 876055998 | 1554 | 1548 | 1554 | 1548 | 106 |
| 293 | 20240119 | 142500 | 875891904 | 1555 | 1555 | 1555 | 1555 | 2 |
| 294 | 20240119 | 142400 | 875888794 | 1547 | 1547 | 1547 | 1547 | 60 |
| 295 | 20240119 | 142300 | 875795974 | 1546 | 1547 | 1547 | 1546 | 700 |
| 296 | 20240119 | 142200 | 874713674 | 1544 | 1552 | 1552 | 1544 | 12175 |
| 297 | 20240119 | 142100 | 855885722 | 1555 | 1555 | 1555 | 1555 | 1 |
| 298 | 20240119 | 142000 | 855884167 | 1550 | 1550 | 1550 | 1550 | 1450 |
| 299 | 20240119 | 141900 | 853636667 | 1550 | 1550 | 1550 | 1550 | 561 |
| 300 | 20240119 | 141800 | 852767117 | 1551 | 1552 | 1552 | 1551 | 14590 |
| 301 | 20240119 | 141700 | 830124646 | 1552 | 1553 | 1553 | 1552 | 3200 |
| 302 | 20240119 | 141600 | 825157746 | 1553 | 1553 | 1553 | 1553 | 0 |
| 303 | 20240119 | 141500 | 825157746 | 1553 | 1553 | 1553 | 1553 | 70 |
| 304 | 20240119 | 141400 | 825049036 | 1557 | 1559 | 1560 | 1557 | 460 |
| 305 | 20240119 | 141300 | 824332167 | 1559 | 1559 | 1559 | 1559 | 5 |
| 306 | 20240119 | 141200 | 824324372 | 1559 | 1550 | 1559 | 1550 | 892 |
| 307 | 20240119 | 141100 | 822935427 | 1550 | 1550 | 1550 | 1550 | 0 |
| 308 | 20240119 | 141000 | 822935427 | 1550 | 1550 | 1550 | 1549 | 78 |
| 309 | 20240119 | 140900 | 822814530 | 1550 | 1550 | 1550 | 1550 | 338 |
| 310 | 20240119 | 140800 | 822290630 | 1550 | 1550 | 1550 | 1550 | 0 |
| 311 | 20240119 | 140700 | 822290630 | 1550 | 1550 | 1550 | 1550 | 87 |
| 312 | 20240119 | 140600 | 822155780 | 1549 | 1549 | 1549 | 1547 | 4366 |
| 313 | 20240119 | 140500 | 815398389 | 1550 | 1551 | 1551 | 1550 | 10787 |
| 314 | 20240119 | 140400 | 798678271 | 1551 | 1553 | 1553 | 1551 | 1010 |
| 315 | 20240119 | 140300 | 797111758 | 1554 | 1552 | 1554 | 1552 | 2928 |
| 316 | 20240119 | 140200 | 792567468 | 1553 | 1554 | 1554 | 1553 | 1255 |
| 317 | 20240119 | 140100 | 790617432 | 1559 | 1555 | 1559 | 1554 | 272 |
| 318 | 20240119 | 140000 | 790193493 | 1555 | 1557 | 1557 | 1553 | 4819 |
| 319 | 20240119 | 135900 | 782707361 | 1555 | 1559 | 1559 | 1555 | 1787 |
| 320 | 20240119 | 135800 | 779927759 | 1559 | 1560 | 1560 | 1559 | 13 |
| 321 | 20240119 | 135700 | 779907490 | 1559 | 1561 | 1561 | 1559 | 1010 |
| 322 | 20240119 | 135600 | 778331893 | 1561 | 1562 | 1562 | 1561 | 1427 |
| 323 | 20240119 | 135500 | 776104045 | 1571 | 1562 | 1571 | 1562 | 204 |
| 324 | 20240119 | 135400 | 775785370 | 1563 | 1571 | 1571 | 1563 | 204 |
| 325 | 20240119 | 135300 | 775464894 | 1571 | 1568 | 1572 | 1568 | 2059 |
| 326 | 20240119 | 135200 | 772231389 | 1568 | 1568 | 1568 | 1568 | 500 |
| 327 | 20240119 | 135100 | 771447389 | 1568 | 1567 | 1568 | 1567 | 4001 |
| 328 | 20240119 | 135000 | 765174282 | 1556 | 1556 | 1567 | 1556 | 4896 |
| 329 | 20240119 | 134900 | 757502338 | 1569 | 1569 | 1569 | 1569 | 1 |
| 330 | 20240119 | 134800 | 757500769 | 1572 | 1572 | 1572 | 1572 | 0 |
| 331 | 20240119 | 134700 | 757500769 | 1572 | 1572 | 1572 | 1572 | 0 |
| 332 | 20240119 | 134600 | 757500769 | 1572 | 1572 | 1572 | 1572 | 0 |
| 333 | 20240119 | 134500 | 757500769 | 1572 | 1572 | 1572 | 1572 | 0 |
| 334 | 20240119 | 134400 | 757500769 | 1572 | 1572 | 1572 | 1572 | 0 |
| 335 | 20240119 | 134300 | 757500769 | 1572 | 1571 | 1572 | 1571 | 200 |
| 336 | 20240119 | 134200 | 757186395 | 1572 | 1559 | 1572 | 1552 | 2506 |
| 337 | 20240119 | 134100 | 753259936 | 1559 | 1559 | 1559 | 1559 | 0 |
| 338 | 20240119 | 134000 | 753259936 | 1559 | 1559 | 1559 | 1559 | 0 |
| 339 | 20240119 | 133900 | 753259936 | 1559 | 1559 | 1559 | 1559 | 0 |
| 340 | 20240119 | 133800 | 753259936 | 1559 | 1559 | 1559 | 1559 | 2 |
| 341 | 20240119 | 133700 | 753256818 | 1550 | 1561 | 1561 | 1550 | 16073 |
| 342 | 20240119 | 133600 | 728279934 | 1561 | 1561 | 1561 | 1561 | 205 |
| 343 | 20240119 | 133500 | 727959929 | 1557 | 1557 | 1557 | 1557 | 186 |
| 344 | 20240119 | 133400 | 727670327 | 1557 | 1557 | 1557 | 1557 | 500 |
| 345 | 20240119 | 133300 | 726891827 | 1557 | 1557 | 1557 | 1557 | 60 |
| 346 | 20240119 | 133200 | 726798407 | 1557 | 1557 | 1557 | 1557 | 0 |
| 347 | 20240119 | 133100 | 726798407 | 1557 | 1557 | 1557 | 1557 | 9 |
| 348 | 20240119 | 133000 | 726784394 | 1556 | 1557 | 1557 | 1556 | 501 |
| 349 | 20240119 | 132900 | 726004837 | 1557 | 1557 | 1557 | 1557 | 30 |
| 350 | 20240119 | 132800 | 725958127 | 1557 | 1560 | 1560 | 1557 | 30 |
| 351 | 20240119 | 132700 | 725911357 | 1560 | 1560 | 1560 | 1556 | 320 |
| 352 | 20240119 | 132600 | 725412857 | 1560 | 1560 | 1560 | 1560 | 3 |
| 353 | 20240119 | 132500 | 725408177 | 1556 | 1558 | 1558 | 1556 | 618 |
| 354 | 20240119 | 132400 | 724446445 | 1560 | 1560 | 1560 | 1560 | 0 |
| 355 | 20240119 | 132300 | 724446445 | 1560 | 1560 | 1560 | 1560 | 504 |
| 356 | 20240119 | 132200 | 723660205 | 1560 | 1558 | 1560 | 1558 | 213 |
| 357 | 20240119 | 132100 | 723328347 | 1559 | 1559 | 1559 | 1559 | 0 |
| 358 | 20240119 | 132000 | 723328347 | 1559 | 1557 | 1559 | 1557 | 639 |
| 359 | 20240119 | 131900 | 722332785 | 1558 | 1557 | 1558 | 1556 | 1484 |
| 360 | 20240119 | 131800 | 720021924 | 1557 | 1556 | 1557 | 1556 | 337 |
| 361 | 20240119 | 131700 | 719497489 | 1556 | 1553 | 1556 | 1553 | 426 |
| 362 | 20240119 | 131600 | 718835809 | 1553 | 1553 | 1553 | 1553 | 7833 |
| 363 | 20240119 | 131500 | 706671160 | 1553 | 1553 | 1553 | 1553 | 201 |
| 364 | 20240119 | 131400 | 706359007 | 1556 | 1556 | 1556 | 1556 | 3 |
| 365 | 20240119 | 131300 | 706354339 | 1556 | 1554 | 1556 | 1553 | 8882 |
| 366 | 20240119 | 131200 | 692555032 | 1554 | 1554 | 1554 | 1554 | 104 |
| 367 | 20240119 | 131100 | 692393416 | 1555 | 1555 | 1556 | 1555 | 784 |
| 368 | 20240119 | 131000 | 691174290 | 1556 | 1555 | 1556 | 1555 | 212 |
| 369 | 20240119 | 130900 | 690844527 | 1555 | 1555 | 1555 | 1555 | 250 |
| 370 | 20240119 | 130800 | 690455777 | 1554 | 1554 | 1554 | 1554 | 442 |
| 371 | 20240119 | 130700 | 689768909 | 1554 | 1554 | 1554 | 1554 | 85 |
| 372 | 20240119 | 130600 | 689636819 | 1554 | 1554 | 1554 | 1554 | 269 |
| 373 | 20240119 | 130500 | 689218793 | 1555 | 1555 | 1555 | 1555 | 0 |
| 374 | 20240119 | 130400 | 689218793 | 1555 | 1555 | 1555 | 1555 | 8 |
| 375 | 20240119 | 130300 | 689206353 | 1555 | 1555 | 1555 | 1555 | 50 |
| 376 | 20240119 | 130200 | 689128603 | 1556 | 1553 | 1556 | 1553 | 2061 |
| 377 | 20240119 | 130100 | 685922715 | 1553 | 1552 | 1553 | 1552 | 209 |
| 378 | 20240119 | 130000 | 685598223 | 1552 | 1551 | 1552 | 1550 | 474 |
| 379 | 20240119 | 125900 | 684863144 | 1551 | 1551 | 1551 | 1551 | 951 |
| 380 | 20240119 | 125800 | 683388143 | 1551 | 1551 | 1551 | 1551 | 100 |
| 381 | 20240119 | 125700 | 683233043 | 1550 | 1551 | 1551 | 1550 | 4187 |
| 382 | 20240119 | 125600 | 676742719 | 1551 | 1551 | 1551 | 1551 | 1000 |
| 383 | 20240119 | 125500 | 675191719 | 1551 | 1552 | 1552 | 1551 | 1084 |
| 384 | 20240119 | 125400 | 673510201 | 1551 | 1551 | 1551 | 1551 | 0 |
| 385 | 20240119 | 125300 | 673510201 | 1551 | 1556 | 1556 | 1551 | 5624 |
| 386 | 20240119 | 125200 | 664782962 | 1556 | 1555 | 1556 | 1555 | 106 |
| 387 | 20240119 | 125100 | 664618131 | 1556 | 1556 | 1556 | 1556 | 0 |
| 388 | 20240119 | 125000 | 664618131 | 1556 | 1556 | 1556 | 1556 | 10 |
| 389 | 20240119 | 124900 | 664602571 | 1557 | 1554 | 1557 | 1550 | 14372 |
| 390 | 20240119 | 124800 | 642305575 | 1555 | 1555 | 1555 | 1555 | 325 |
| 391 | 20240119 | 124700 | 641800200 | 1555 | 1556 | 1558 | 1555 | 3491 |
| 392 | 20240119 | 124600 | 636369736 | 1557 | 1557 | 1558 | 1557 | 628 |
| 393 | 20240119 | 124500 | 635391939 | 1557 | 1557 | 1557 | 1557 | 0 |
| 394 | 20240119 | 124400 | 635391939 | 1557 | 1558 | 1558 | 1557 | 1218 |
| 395 | 20240119 | 124300 | 633495410 | 1557 | 1557 | 1557 | 1557 | 1 |
| 396 | 20240119 | 124200 | 633493853 | 1564 | 1564 | 1564 | 1564 | 210 |
| 397 | 20240119 | 124100 | 633165413 | 1564 | 1564 | 1564 | 1564 | 1 |
| 398 | 20240119 | 124000 | 633163849 | 1556 | 1556 | 1556 | 1556 | 0 |
| 399 | 20240119 | 123900 | 633163849 | 1556 | 1556 | 1556 | 1556 | 999 |
| 400 | 20240119 | 123800 | 631609405 | 1565 | 1565 | 1565 | 1565 | 0 |
| 401 | 20240119 | 123700 | 631609405 | 1565 | 1563 | 1568 | 1554 | 16190 |
| 402 | 20240119 | 123600 | 606394201 | 1569 | 1569 | 1569 | 1569 | 1 |
| 403 | 20240119 | 123500 | 606392632 | 1562 | 1563 | 1569 | 1562 | 860 |
| 404 | 20240119 | 123400 | 605049241 | 1569 | 1569 | 1569 | 1569 | 0 |
| 405 | 20240119 | 123300 | 605049241 | 1569 | 1569 | 1569 | 1569 | 1 |
| 406 | 20240119 | 123200 | 605047672 | 1562 | 1569 | 1569 | 1562 | 135 |
| 407 | 20240119 | 123100 | 604836179 | 1569 | 1569 | 1569 | 1569 | 0 |
| 408 | 20240119 | 123000 | 604836179 | 1569 | 1569 | 1569 | 1569 | 0 |
| 409 | 20240119 | 122900 | 604836179 | 1569 | 1569 | 1569 | 1569 | 0 |
| 410 | 20240119 | 122800 | 604836179 | 1569 | 1569 | 1569 | 1569 | 3 |
| 411 | 20240119 | 122700 | 604831472 | 1569 | 1569 | 1569 | 1569 | 0 |
| 412 | 20240119 | 122600 | 604831472 | 1569 | 1569 | 1569 | 1569 | 100 |
| 413 | 20240119 | 122500 | 604674572 | 1569 | 1561 | 1569 | 1561 | 134 |
| 414 | 20240119 | 122400 | 604464566 | 1561 | 1562 | 1569 | 1561 | 582 |
| 415 | 20240119 | 122300 | 603555898 | 1569 | 1569 | 1569 | 1569 | 6 |
| 416 | 20240119 | 122200 | 603546484 | 1569 | 1569 | 1569 | 1569 | 51 |
| 417 | 20240119 | 122100 | 603466465 | 1570 | 1570 | 1570 | 1570 | 0 |
| 418 | 20240119 | 122000 | 603466465 | 1570 | 1570 | 1570 | 1570 | 1 |
| 419 | 20240119 | 121900 | 603464895 | 1570 | 1570 | 1570 | 1570 | 8 |
| 420 | 20240119 | 121800 | 603452335 | 1561 | 1565 | 1565 | 1561 | 6326 |
| 421 | 20240119 | 121700 | 593565255 | 1565 | 1565 | 1565 | 1565 | 14 |
| 422 | 20240119 | 121600 | 593543345 | 1565 | 1567 | 1567 | 1565 | 1700 |
| 423 | 20240119 | 121500 | 590881341 | 1570 | 1570 | 1570 | 1570 | 2483 |
| 424 | 20240119 | 121400 | 586983031 | 1573 | 1573 | 1573 | 1573 | 11 |
| 425 | 20240119 | 121300 | 586965728 | 1573 | 1573 | 1573 | 1573 | 7 |
| 426 | 20240119 | 121200 | 586954717 | 1573 | 1573 | 1573 | 1573 | 3 |
| 427 | 20240119 | 121100 | 586949998 | 1573 | 1573 | 1573 | 1573 | 3 |
| 428 | 20240119 | 121000 | 586945279 | 1574 | 1574 | 1574 | 1574 | 0 |
| 429 | 20240119 | 120900 | 586945279 | 1574 | 1574 | 1574 | 1574 | 0 |
| 430 | 20240119 | 120800 | 586945279 | 1574 | 1574 | 1574 | 1574 | 0 |
| 431 | 20240119 | 120700 | 586945279 | 1574 | 1574 | 1574 | 1574 | 0 |
| 432 | 20240119 | 120600 | 586945279 | 1574 | 1574 | 1574 | 1574 | 8 |
| 433 | 20240119 | 120500 | 586932687 | 1572 | 1572 | 1572 | 1572 | 0 |
| 434 | 20240119 | 120400 | 586932687 | 1572 | 1565 | 1572 | 1563 | 2720 |
| 435 | 20240119 | 120300 | 582674797 | 1565 | 1570 | 1570 | 1565 | 859 |
| 436 | 20240119 | 120200 | 581327807 | 1568 | 1568 | 1568 | 1568 | 0 |
| 437 | 20240119 | 120100 | 581327807 | 1568 | 1568 | 1568 | 1568 | 10 |
| 438 | 20240119 | 120000 | 581312127 | 1568 | 1568 | 1568 | 1568 | 478 |
| 439 | 20240119 | 115900 | 580562623 | 1568 | 1568 | 1568 | 1568 | 200 |
| 440 | 20240119 | 115800 | 580249023 | 1565 | 1568 | 1568 | 1565 | 241 |
| 441 | 20240119 | 115700 | 579871828 | 1566 | 1569 | 1569 | 1566 | 3012 |
| 442 | 20240119 | 115600 | 575152282 | 1569 | 1572 | 1572 | 1569 | 2128 |
| 443 | 20240119 | 115500 | 571811221 | 1572 | 1572 | 1572 | 1572 | 14 |
| 444 | 20240119 | 115400 | 571789213 | 1571 | 1571 | 1571 | 1571 | 311 |
| 445 | 20240119 | 115300 | 571300632 | 1575 | 1573 | 1575 | 1571 | 5159 |
| 446 | 20240119 | 115200 | 563188421 | 1573 | 1573 | 1573 | 1573 | 299 |
| 447 | 20240119 | 115100 | 562718094 | 1573 | 1573 | 1573 | 1573 | 31 |
| 448 | 20240119 | 115000 | 562669331 | 1573 | 1573 | 1573 | 1573 | 0 |
| 449 | 20240119 | 114900 | 562669331 | 1573 | 1573 | 1573 | 1573 | 1 |
| 450 | 20240119 | 114800 | 562667758 | 1575 | 1575 | 1575 | 1575 | 1000 |
| 451 | 20240119 | 114700 | 561092758 | 1572 | 1573 | 1573 | 1572 | 627 |
| 452 | 20240119 | 114600 | 560106614 | 1572 | 1576 | 1576 | 1572 | 1500 |
| 453 | 20240119 | 114500 | 557748606 | 1576 | 1576 | 1576 | 1576 | 20 |
| 454 | 20240119 | 114400 | 557717086 | 1576 | 1576 | 1576 | 1576 | 149 |
| 455 | 20240119 | 114300 | 557482262 | 1576 | 1576 | 1576 | 1576 | 1 |
| 456 | 20240119 | 114200 | 557480686 | 1578 | 1578 | 1578 | 1578 | 0 |
| 457 | 20240119 | 114100 | 557480686 | 1578 | 1578 | 1578 | 1578 | 0 |
| 458 | 20240119 | 114000 | 557480686 | 1578 | 1571 | 1578 | 1571 | 1790 |
| 459 | 20240119 | 113900 | 554668589 | 1570 | 1576 | 1576 | 1570 | 3000 |
| 460 | 20240119 | 113800 | 549952377 | 1570 | 1576 | 1576 | 1570 | 7031 |
| 461 | 20240119 | 113700 | 538905389 | 1576 | 1576 | 1576 | 1576 | 0 |
| 462 | 20240119 | 113600 | 538905389 | 1576 | 1579 | 1579 | 1576 | 11625 |
| 463 | 20240119 | 113500 | 520569790 | 1579 | 1579 | 1579 | 1579 | 0 |
| 464 | 20240119 | 113400 | 520569790 | 1579 | 1579 | 1580 | 1579 | 648 |
| 465 | 20240119 | 113300 | 519546597 | 1578 | 1578 | 1578 | 1578 | 200 |
| 466 | 20240119 | 113200 | 519230997 | 1578 | 1580 | 1580 | 1578 | 2826 |
| 467 | 20240119 | 113100 | 514768486 | 1580 | 1580 | 1580 | 1580 | 2000 |
| 468 | 20240119 | 113000 | 511608486 | 1580 | 1581 | 1581 | 1580 | 2500 |
| 469 | 20240119 | 112900 | 507657441 | 1589 | 1589 | 1589 | 1589 | 300 |
| 470 | 20240119 | 112800 | 507180741 | 1589 | 1589 | 1589 | 1589 | 0 |
| 471 | 20240119 | 112700 | 507180741 | 1589 | 1588 | 1589 | 1588 | 1201 |
| 472 | 20240119 | 112600 | 505272638 | 1581 | 1581 | 1581 | 1581 | 0 |
| 473 | 20240119 | 112500 | 505272638 | 1581 | 1581 | 1581 | 1581 | 1000 |
| 474 | 20240119 | 112400 | 503691638 | 1589 | 1589 | 1589 | 1589 | 1 |
| 475 | 20240119 | 112300 | 503690049 | 1581 | 1581 | 1581 | 1581 | 300 |
| 476 | 20240119 | 112200 | 503215749 | 1581 | 1583 | 1583 | 1581 | 936 |
| 477 | 20240119 | 112100 | 501735434 | 1583 | 1583 | 1583 | 1583 | 50 |
| 478 | 20240119 | 112000 | 501656284 | 1589 | 1586 | 1589 | 1586 | 300 |
| 479 | 20240119 | 111900 | 501179650 | 1589 | 1589 | 1589 | 1589 | 0 |
| 480 | 20240119 | 111800 | 501179650 | 1589 | 1589 | 1589 | 1589 | 500 |
| 481 | 20240119 | 111700 | 500385150 | 1589 | 1589 | 1589 | 1589 | 0 |
| 482 | 20240119 | 111600 | 500385150 | 1589 | 1589 | 1589 | 1589 | 500 |
| 483 | 20240119 | 111500 | 499590650 | 1587 | 1587 | 1587 | 1587 | 0 |
| 484 | 20240119 | 111400 | 499590650 | 1587 | 1587 | 1587 | 1587 | 500 |
| 485 | 20240119 | 111300 | 498797150 | 1578 | 1578 | 1578 | 1578 | 0 |
| 486 | 20240119 | 111200 | 498797150 | 1578 | 1581 | 1581 | 1578 | 13000 |
| 487 | 20240119 | 111100 | 478261317 | 1580 | 1580 | 1580 | 1580 | 602 |
| 488 | 20240119 | 111000 | 477310157 | 1580 | 1583 | 1583 | 1580 | 8174 |
| 489 | 20240119 | 110900 | 464381040 | 1582 | 1581 | 1582 | 1581 | 6761 |
| 490 | 20240119 | 110800 | 453686615 | 1582 | 1587 | 1587 | 1582 | 305 |
| 491 | 20240119 | 110700 | 453204080 | 1582 | 1582 | 1582 | 1582 | 1 |
| 492 | 20240119 | 110600 | 453202498 | 1587 | 1587 | 1587 | 1587 | 19 |
| 493 | 20240119 | 110500 | 453172345 | 1581 | 1582 | 1582 | 1581 | 733 |
| 494 | 20240119 | 110400 | 452013023 | 1589 | 1589 | 1589 | 1589 | 0 |
| 495 | 20240119 | 110300 | 452013023 | 1589 | 1589 | 1589 | 1589 | 0 |
| 496 | 20240119 | 110200 | 452013023 | 1589 | 1589 | 1589 | 1589 | 0 |
| 497 | 20240119 | 110100 | 452013023 | 1589 | 1582 | 1589 | 1582 | 3 |
| 498 | 20240119 | 110000 | 452008270 | 1581 | 1587 | 1587 | 1581 | 1000 |
| 499 | 20240119 | 105900 | 450426574 | 1589 | 1587 | 1589 | 1587 | 1034 |
| 500 | 20240119 | 105800 | 448783648 | 1587 | 1582 | 1587 | 1582 | 1910 |
| 501 | 20240119 | 105700 | 445761978 | 1587 | 1587 | 1587 | 1587 | 0 |
| 502 | 20240119 | 105600 | 445761978 | 1587 | 1586 | 1587 | 1586 | 251 |
| 503 | 20240119 | 105500 | 445363891 | 1586 | 1586 | 1586 | 1586 | 0 |
| 504 | 20240119 | 105400 | 445363891 | 1586 | 1586 | 1586 | 1586 | 10 |
| 505 | 20240119 | 105300 | 445348031 | 1578 | 1585 | 1585 | 1578 | 631 |
| 506 | 20240119 | 105200 | 444352070 | 1578 | 1578 | 1578 | 1578 | 0 |
| 507 | 20240119 | 105100 | 444352070 | 1578 | 1578 | 1579 | 1578 | 673 |
| 508 | 20240119 | 105000 | 443290075 | 1576 | 1578 | 1586 | 1576 | 1675 |
| 509 | 20240119 | 104900 | 440646024 | 1588 | 1588 | 1588 | 1588 | 50 |
| 510 | 20240119 | 104800 | 440566624 | 1588 | 1578 | 1588 | 1578 | 474 |
| 511 | 20240119 | 104700 | 439814152 | 1588 | 1577 | 1588 | 1577 | 103 |
| 512 | 20240119 | 104600 | 439651628 | 1577 | 1583 | 1583 | 1577 | 5922 |
| 513 | 20240119 | 104500 | 430294183 | 1583 | 1589 | 1589 | 1583 | 3668 |
| 514 | 20240119 | 104400 | 424485927 | 1588 | 1591 | 1591 | 1588 | 2497 |
| 515 | 20240119 | 104300 | 420516558 | 1592 | 1593 | 1593 | 1592 | 4295 |
| 516 | 20240119 | 104200 | 413675037 | 1593 | 1594 | 1594 | 1593 | 26 |
| 517 | 20240119 | 104100 | 413633600 | 1594 | 1594 | 1594 | 1594 | 10 |
| 518 | 20240119 | 104000 | 413617660 | 1594 | 1594 | 1594 | 1594 | 0 |
| 519 | 20240119 | 103900 | 413617660 | 1594 | 1594 | 1594 | 1593 | 1645 |
| 520 | 20240119 | 103800 | 410996979 | 1593 | 1593 | 1594 | 1593 | 767 |
| 521 | 20240119 | 103700 | 409775090 | 1593 | 1592 | 1593 | 1592 | 411 |
| 522 | 20240119 | 103600 | 409120742 | 1592 | 1593 | 1593 | 1592 | 607 |
| 523 | 20240119 | 103500 | 408154391 | 1593 | 1594 | 1594 | 1593 | 322 |
| 524 | 20240119 | 103400 | 407641325 | 1592 | 1592 | 1592 | 1592 | 0 |
| 525 | 20240119 | 103300 | 407641325 | 1592 | 1594 | 1594 | 1592 | 3764 |
| 526 | 20240119 | 103200 | 401648323 | 1594 | 1594 | 1594 | 1594 | 2 |
| 527 | 20240119 | 103100 | 401645135 | 1596 | 1596 | 1596 | 1596 | 11 |
| 528 | 20240119 | 103000 | 401627579 | 1597 | 1597 | 1597 | 1597 | 500 |
| 529 | 20240119 | 102900 | 400829079 | 1599 | 1599 | 1599 | 1599 | 0 |
| 530 | 20240119 | 102800 | 400829079 | 1599 | 1599 | 1599 | 1599 | 1 |
| 531 | 20240119 | 102700 | 400827480 | 1597 | 1597 | 1597 | 1597 | 410 |
| 532 | 20240119 | 102600 | 400172710 | 1597 | 1597 | 1597 | 1597 | 510 |
| 533 | 20240119 | 102500 | 399358240 | 1597 | 1597 | 1597 | 1592 | 2510 |
| 534 | 20240119 | 102400 | 395359770 | 1592 | 1592 | 1592 | 1592 | 0 |
| 535 | 20240119 | 102300 | 395359770 | 1592 | 1592 | 1592 | 1592 | 0 |
| 536 | 20240119 | 102200 | 395359770 | 1592 | 1592 | 1592 | 1592 | 0 |
| 537 | 20240119 | 102100 | 395359770 | 1592 | 1596 | 1596 | 1592 | 6599 |
| 538 | 20240119 | 102000 | 384833477 | 1597 | 1597 | 1597 | 1597 | 100 |
| 539 | 20240119 | 101900 | 384673777 | 1597 | 1598 | 1598 | 1597 | 541 |
| 540 | 20240119 | 101800 | 383809799 | 1597 | 1598 | 1602 | 1595 | 4444 |
| 541 | 20240119 | 101700 | 376711171 | 1603 | 1604 | 1604 | 1599 | 1091 |
| 542 | 20240119 | 101600 | 374966457 | 1600 | 1604 | 1604 | 1600 | 3840 |
| 543 | 20240119 | 101500 | 368812387 | 1600 | 1604 | 1604 | 1600 | 130 |
| 544 | 20240119 | 101400 | 368604267 | 1601 | 1601 | 1601 | 1601 | 311 |
| 545 | 20240119 | 101300 | 368106356 | 1601 | 1601 | 1601 | 1601 | 250 |
| 546 | 20240119 | 101200 | 367706106 | 1601 | 1602 | 1602 | 1601 | 200 |
| 547 | 20240119 | 101100 | 367385856 | 1600 | 1600 | 1600 | 1600 | 371 |
| 548 | 20240119 | 101000 | 366792256 | 1600 | 1599 | 1600 | 1599 | 231 |
| 549 | 20240119 | 100900 | 366422698 | 1599 | 1599 | 1599 | 1599 | 21 |
| 550 | 20240119 | 100800 | 366389119 | 1599 | 1600 | 1600 | 1599 | 1261 |
| 551 | 20240119 | 100700 | 364372380 | 1605 | 1604 | 1605 | 1604 | 477 |
| 552 | 20240119 | 100600 | 363606842 | 1605 | 1605 | 1605 | 1605 | 400 |
| 553 | 20240119 | 100500 | 362964842 | 1605 | 1604 | 1605 | 1604 | 1000 |
| 554 | 20240119 | 100400 | 361360342 | 1600 | 1600 | 1600 | 1600 | 600 |
| 555 | 20240119 | 100300 | 360400342 | 1600 | 1604 | 1604 | 1600 | 1220 |
| 556 | 20240119 | 100200 | 358446630 | 1604 | 1604 | 1604 | 1604 | 371 |
| 557 | 20240119 | 100100 | 357851546 | 1600 | 1600 | 1600 | 1600 | 434 |
| 558 | 20240119 | 100000 | 357157146 | 1600 | 1599 | 1600 | 1599 | 58 |
| 559 | 20240119 | 095900 | 357064385 | 1599 | 1599 | 1599 | 1599 | 10 |
| 560 | 20240119 | 095800 | 357048395 | 1599 | 1599 | 1599 | 1598 | 2390 |
| 561 | 20240119 | 095700 | 353228763 | 1599 | 1602 | 1603 | 1599 | 3161 |
| 562 | 20240119 | 095600 | 348168130 | 1602 | 1603 | 1604 | 1602 | 1154 |
| 563 | 20240119 | 095500 | 346318653 | 1604 | 1604 | 1604 | 1604 | 300 |
| 564 | 20240119 | 095400 | 345837453 | 1605 | 1605 | 1605 | 1605 | 122 |
| 565 | 20240119 | 095300 | 345641643 | 1605 | 1605 | 1608 | 1605 | 634 |
| 566 | 20240119 | 095200 | 344624070 | 1608 | 1609 | 1609 | 1608 | 612 |
| 567 | 20240119 | 095100 | 343639842 | 1608 | 1608 | 1608 | 1608 | 4950 |
| 568 | 20240119 | 095000 | 335680242 | 1608 | 1608 | 1608 | 1608 | 3720 |
| 569 | 20240119 | 094900 | 329698482 | 1608 | 1608 | 1608 | 1604 | 726 |
| 570 | 20240119 | 094800 | 328531078 | 1609 | 1609 | 1609 | 1609 | 815 |
| 571 | 20240119 | 094700 | 327219743 | 1609 | 1610 | 1610 | 1609 | 226 |
| 572 | 20240119 | 094600 | 326856050 | 1610 | 1612 | 1612 | 1610 | 1672 |
| 573 | 20240119 | 094500 | 324161824 | 1609 | 1614 | 1614 | 1609 | 2105 |
| 574 | 20240119 | 094400 | 320769842 | 1615 | 1613 | 1615 | 1613 | 3532 |
| 575 | 20240119 | 094300 | 315068187 | 1613 | 1611 | 1613 | 1611 | 2172 |
| 576 | 20240119 | 094200 | 311567121 | 1610 | 1607 | 1610 | 1607 | 17617 |
| 577 | 20240119 | 094100 | 283231199 | 1607 | 1607 | 1607 | 1607 | 1052 |
| 578 | 20240119 | 094000 | 281540635 | 1607 | 1607 | 1607 | 1607 | 2271 |
| 579 | 20240119 | 093900 | 277891138 | 1605 | 1604 | 1606 | 1600 | 5172 |
| 580 | 20240119 | 093800 | 269591158 | 1604 | 1602 | 1604 | 1600 | 152 |
| 581 | 20240119 | 093700 | 269347650 | 1602 | 1603 | 1604 | 1602 | 175 |
| 582 | 20240119 | 093600 | 269067152 | 1603 | 1604 | 1604 | 1603 | 1908 |
| 583 | 20240119 | 093500 | 266007778 | 1605 | 1605 | 1605 | 1605 | 21 |
| 584 | 20240119 | 093400 | 265974073 | 1605 | 1603 | 1605 | 1603 | 665 |
| 585 | 20240119 | 093300 | 264907346 | 1604 | 1605 | 1605 | 1604 | 36 |
| 586 | 20240119 | 093200 | 264849567 | 1603 | 1603 | 1603 | 1603 | 171 |
| 587 | 20240119 | 093100 | 264575454 | 1603 | 1603 | 1603 | 1603 | 158 |
| 588 | 20240119 | 093000 | 264322180 | 1596 | 1597 | 1603 | 1596 | 1094 |
| 589 | 20240119 | 092900 | 262574818 | 1597 | 1597 | 1597 | 1597 | 123 |
| 590 | 20240119 | 092800 | 262378387 | 1597 | 1603 | 1603 | 1597 | 6123 |
| 591 | 20240119 | 092700 | 252591214 | 1603 | 1607 | 1607 | 1603 | 882 |
| 592 | 20240119 | 092600 | 251174873 | 1609 | 1609 | 1609 | 1609 | 600 |
| 593 | 20240119 | 092500 | 250209473 | 1609 | 1604 | 1609 | 1603 | 9138 |
| 594 | 20240119 | 092400 | 235531685 | 1603 | 1602 | 1603 | 1602 | 549 |
| 595 | 20240119 | 092300 | 234651967 | 1600 | 1600 | 1600 | 1596 | 1178 |
| 596 | 20240119 | 092200 | 232767287 | 1594 | 1594 | 1594 | 1594 | 1 |
| 597 | 20240119 | 092100 | 232765693 | 1600 | 1600 | 1600 | 1594 | 312 |
| 598 | 20240119 | 092000 | 232266499 | 1600 | 1599 | 1600 | 1599 | 200 |
| 599 | 20240119 | 091900 | 231946637 | 1600 | 1600 | 1600 | 1600 | 0 |
| 600 | 20240119 | 091800 | 231946637 | 1600 | 1592 | 1600 | 1592 | 740 |
| 601 | 20240119 | 091700 | 230764604 | 1592 | 1594 | 1597 | 1592 | 3310 |
| 602 | 20240119 | 091600 | 225492584 | 1593 | 1594 | 1594 | 1593 | 3800 |
| 603 | 20240119 | 091500 | 219435878 | 1594 | 1594 | 1594 | 1594 | 1100 |
| 604 | 20240119 | 091400 | 217682478 | 1594 | 1601 | 1601 | 1594 | 3102 |
| 605 | 20240119 | 091300 | 212731885 | 1606 | 1595 | 1609 | 1595 | 11748 |
| 606 | 20240119 | 091200 | 193899600 | 1593 | 1593 | 1593 | 1593 | 0 |
| 607 | 20240119 | 091100 | 193899600 | 1593 | 1602 | 1602 | 1593 | 50 |
| 608 | 20240119 | 091000 | 193819941 | 1603 | 1598 | 1603 | 1589 | 25739 |
| 609 | 20240119 | 090900 | 152890777 | 1605 | 1605 | 1605 | 1594 | 1170 |
| 610 | 20240119 | 090800 | 151022756 | 1605 | 1605 | 1605 | 1605 | 2200 |
| 611 | 20240119 | 090700 | 147491756 | 1597 | 1601 | 1605 | 1596 | 3801 |
| 612 | 20240119 | 090600 | 141413112 | 1603 | 1605 | 1605 | 1600 | 10665 |
| 613 | 20240119 | 090500 | 124313978 | 1604 | 1605 | 1607 | 1604 | 3097 |
| 614 | 20240119 | 090400 | 119342962 | 1604 | 1610 | 1610 | 1604 | 4926 |
| 615 | 20240119 | 090300 | 111430325 | 1610 | 1618 | 1618 | 1610 | 9121 |
| 616 | 20240119 | 090200 | 96687651 | 1618 | 1610 | 1618 | 1602 | 16640 |
| 617 | 20240119 | 090100 | 69821178 | 1610 | 1607 | 1611 | 1605 | 19484 |
| 618 | 20240119 | 090000 | 38483186 | 1612 | 1600 | 1612 | 1590 | 24055 |