29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 184400 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 8154 |
| 3 | 20240116 | 184300 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 4 | 20240116 | 184200 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 5 | 20240116 | 184100 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 6 | 20240116 | 184000 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 7 | 20240116 | 183900 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 8 | 20240116 | 183800 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 9 | 20240116 | 183700 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 10 | 20240116 | 183600 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 11 | 20240116 | 183500 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 12 | 20240116 | 183400 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 13 | 20240116 | 183300 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 14 | 20240116 | 183200 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 15 | 20240116 | 183100 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 16 | 20240116 | 183000 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 17 | 20240116 | 182900 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 18 | 20240116 | 182800 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 19 | 20240116 | 182700 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 20 | 20240116 | 182600 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 21 | 20240116 | 182500 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 22 | 20240116 | 182400 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 23 | 20240116 | 182300 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 24 | 20240116 | 182200 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 25 | 20240116 | 182100 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 26 | 20240116 | 182000 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 27 | 20240116 | 181900 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 28 | 20240116 | 181800 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 29 | 20240116 | 181700 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 30 | 20240116 | 181600 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 31 | 20240116 | 181500 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 32 | 20240116 | 181400 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 8154 |
| 33 | 20240116 | 181300 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 34 | 20240116 | 181200 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 35 | 20240116 | 181100 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 36 | 20240116 | 181000 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 37 | 20240116 | 180900 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 38 | 20240116 | 180800 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 39 | 20240116 | 180700 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 40 | 20240116 | 180600 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 41 | 20240116 | 180500 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 42 | 20240116 | 180400 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 43 | 20240116 | 180300 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 44 | 20240116 | 180200 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 45 | 20240116 | 180100 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 46 | 20240116 | 180000 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 47 | 20240116 | 175900 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 48 | 20240116 | 175800 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 49 | 20240116 | 175700 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 50 | 20240116 | 175600 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 51 | 20240116 | 175500 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 52 | 20240116 | 175400 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 53 | 20240116 | 175300 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 54 | 20240116 | 175200 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 55 | 20240116 | 175100 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 56 | 20240116 | 175000 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 57 | 20240116 | 174900 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 58 | 20240116 | 174800 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 59 | 20240116 | 174700 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 60 | 20240116 | 174600 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 61 | 20240116 | 174500 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 62 | 20240116 | 174400 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 8154 |
| 63 | 20240116 | 174300 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 64 | 20240116 | 174200 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 65 | 20240116 | 174100 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 66 | 20240116 | 174000 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 67 | 20240116 | 173900 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 68 | 20240116 | 173800 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 69 | 20240116 | 173700 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 70 | 20240116 | 173600 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 71 | 20240116 | 173500 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 72 | 20240116 | 173400 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 73 | 20240116 | 173300 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 74 | 20240116 | 173200 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 75 | 20240116 | 173100 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 76 | 20240116 | 173000 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 77 | 20240116 | 172900 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 78 | 20240116 | 172800 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 79 | 20240116 | 172700 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 80 | 20240116 | 172600 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 81 | 20240116 | 172500 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 82 | 20240116 | 172400 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 83 | 20240116 | 172300 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 84 | 20240116 | 172200 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 85 | 20240116 | 172100 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 86 | 20240116 | 172000 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 87 | 20240116 | 171900 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 88 | 20240116 | 171800 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 89 | 20240116 | 171700 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 90 | 20240116 | 171600 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 91 | 20240116 | 171500 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 92 | 20240116 | 171400 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 8154 |
| 93 | 20240116 | 171300 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 94 | 20240116 | 171200 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 95 | 20240116 | 171100 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 96 | 20240116 | 171000 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 97 | 20240116 | 170900 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 98 | 20240116 | 170800 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 99 | 20240116 | 170700 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 100 | 20240116 | 170600 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 101 | 20240116 | 170500 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 102 | 20240116 | 170400 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 103 | 20240116 | 170300 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 104 | 20240116 | 170200 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 105 | 20240116 | 170100 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 106 | 20240116 | 170000 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 107 | 20240116 | 165900 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 108 | 20240116 | 165800 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 109 | 20240116 | 165700 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 110 | 20240116 | 165600 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 111 | 20240116 | 165500 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 112 | 20240116 | 165400 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 113 | 20240116 | 165300 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 114 | 20240116 | 165200 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 115 | 20240116 | 165100 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 116 | 20240116 | 165000 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 117 | 20240116 | 164900 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 118 | 20240116 | 164800 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 119 | 20240116 | 164700 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 120 | 20240116 | 164600 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 121 | 20240116 | 164500 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 122 | 20240116 | 164400 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 8154 |
| 123 | 20240116 | 164300 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 124 | 20240116 | 164200 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 125 | 20240116 | 164100 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 126 | 20240116 | 164000 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 127 | 20240116 | 163900 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 128 | 20240116 | 163800 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 129 | 20240116 | 163700 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 130 | 20240116 | 163600 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 131 | 20240116 | 163500 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 132 | 20240116 | 163400 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 133 | 20240116 | 163300 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 134 | 20240116 | 163200 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 135 | 20240116 | 163100 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 136 | 20240116 | 163000 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 137 | 20240116 | 162900 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 138 | 20240116 | 162800 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 139 | 20240116 | 162700 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 140 | 20240116 | 162600 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 141 | 20240116 | 162500 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 142 | 20240116 | 162400 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 143 | 20240116 | 162300 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 144 | 20240116 | 162200 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 145 | 20240116 | 162100 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 146 | 20240116 | 162000 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 147 | 20240116 | 161900 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 148 | 20240116 | 161800 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 149 | 20240116 | 161700 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 150 | 20240116 | 161600 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 151 | 20240116 | 161500 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 152 | 20240116 | 161400 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 8154 |
| 153 | 20240116 | 161300 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 154 | 20240116 | 161200 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 155 | 20240116 | 161100 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 156 | 20240116 | 161000 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 157 | 20240116 | 160900 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 158 | 20240116 | 160800 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 159 | 20240116 | 160700 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 160 | 20240116 | 160600 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 161 | 20240116 | 160500 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 162 | 20240116 | 160400 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 163 | 20240116 | 160300 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 164 | 20240116 | 160200 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 165 | 20240116 | 160100 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 166 | 20240116 | 160000 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 167 | 20240116 | 155900 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 168 | 20240116 | 155800 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 169 | 20240116 | 155700 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 170 | 20240116 | 155600 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 171 | 20240116 | 155500 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 172 | 20240116 | 155400 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 173 | 20240116 | 155300 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 174 | 20240116 | 155200 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 175 | 20240116 | 155100 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 176 | 20240116 | 155000 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 177 | 20240116 | 154900 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 178 | 20240116 | 154800 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 179 | 20240116 | 154700 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 180 | 20240116 | 154600 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 181 | 20240116 | 154500 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 182 | 20240116 | 154400 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 8154 |
| 183 | 20240116 | 154300 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 184 | 20240116 | 154200 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 185 | 20240116 | 154100 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 186 | 20240116 | 154000 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 187 | 20240116 | 153900 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 188 | 20240116 | 153800 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 189 | 20240116 | 153700 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 190 | 20240116 | 153600 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 191 | 20240116 | 153500 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 192 | 20240116 | 153400 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 193 | 20240116 | 153300 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 194 | 20240116 | 153200 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 195 | 20240116 | 153100 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 0 |
| 196 | 20240116 | 153000 | 2003431707 | 1450 | 1450 | 1450 | 1450 | 8154 |
| 197 | 20240116 | 152900 | 1991608407 | 1452 | 1452 | 1452 | 1452 | 0 |
| 198 | 20240116 | 152800 | 1991608407 | 1452 | 1452 | 1452 | 1452 | 0 |
| 199 | 20240116 | 152700 | 1991608407 | 1452 | 1452 | 1452 | 1452 | 0 |
| 200 | 20240116 | 152600 | 1991608407 | 1452 | 1452 | 1452 | 1452 | 0 |
| 201 | 20240116 | 152500 | 1991608407 | 1452 | 1452 | 1452 | 1452 | 0 |
| 202 | 20240116 | 152400 | 1991608407 | 1452 | 1452 | 1452 | 1452 | 0 |
| 203 | 20240116 | 152300 | 1991608407 | 1452 | 1452 | 1452 | 1452 | 0 |
| 204 | 20240116 | 152200 | 1991608407 | 1452 | 1452 | 1452 | 1452 | 0 |
| 205 | 20240116 | 152100 | 1991608407 | 1452 | 1452 | 1452 | 1452 | 0 |
| 206 | 20240116 | 152000 | 1991608407 | 1452 | 1452 | 1452 | 1452 | 0 |
| 207 | 20240116 | 151900 | 1991608407 | 1452 | 1449 | 1452 | 1449 | 577 |
| 208 | 20240116 | 151800 | 1990771840 | 1449 | 1449 | 1449 | 1449 | 1661 |
| 209 | 20240116 | 151700 | 1988365051 | 1449 | 1449 | 1449 | 1449 | 1 |
| 210 | 20240116 | 151600 | 1988363602 | 1443 | 1449 | 1449 | 1443 | 745 |
| 211 | 20240116 | 151500 | 1987286983 | 1449 | 1447 | 1449 | 1447 | 556 |
| 212 | 20240116 | 151400 | 1986482335 | 1447 | 1445 | 1447 | 1444 | 1754 |
| 213 | 20240116 | 151300 | 1983946399 | 1445 | 1446 | 1446 | 1445 | 23 |
| 214 | 20240116 | 151200 | 1983913144 | 1446 | 1443 | 1446 | 1443 | 341 |
| 215 | 20240116 | 151100 | 1983420061 | 1442 | 1446 | 1446 | 1442 | 135 |
| 216 | 20240116 | 151000 | 1983225297 | 1446 | 1446 | 1446 | 1442 | 135 |
| 217 | 20240116 | 150900 | 1983030343 | 1446 | 1446 | 1446 | 1446 | 0 |
| 218 | 20240116 | 150800 | 1983030343 | 1446 | 1444 | 1446 | 1442 | 501 |
| 219 | 20240116 | 150700 | 1982307876 | 1445 | 1445 | 1445 | 1445 | 0 |
| 220 | 20240116 | 150600 | 1982307876 | 1445 | 1443 | 1445 | 1443 | 243 |
| 221 | 20240116 | 150500 | 1981956817 | 1441 | 1442 | 1442 | 1441 | 3617 |
| 222 | 20240116 | 150400 | 1976743603 | 1443 | 1445 | 1445 | 1443 | 312 |
| 223 | 20240116 | 150300 | 1976293177 | 1446 | 1446 | 1446 | 1444 | 93 |
| 224 | 20240116 | 150200 | 1976158782 | 1446 | 1448 | 1448 | 1446 | 12158 |
| 225 | 20240116 | 150100 | 1958577371 | 1449 | 1449 | 1449 | 1449 | 462 |
| 226 | 20240116 | 150000 | 1957907933 | 1450 | 1450 | 1450 | 1450 | 0 |
| 227 | 20240116 | 145900 | 1957907933 | 1450 | 1450 | 1450 | 1450 | 0 |
| 228 | 20240116 | 145800 | 1957907933 | 1450 | 1450 | 1450 | 1450 | 259 |
| 229 | 20240116 | 145700 | 1957532383 | 1450 | 1450 | 1450 | 1450 | 141 |
| 230 | 20240116 | 145600 | 1957327933 | 1450 | 1450 | 1450 | 1450 | 1600 |
| 231 | 20240116 | 145500 | 1955007933 | 1450 | 1452 | 1452 | 1450 | 360 |
| 232 | 20240116 | 145400 | 1954485813 | 1452 | 1452 | 1452 | 1452 | 0 |
| 233 | 20240116 | 145300 | 1954485813 | 1452 | 1452 | 1452 | 1452 | 500 |
| 234 | 20240116 | 145200 | 1953759813 | 1452 | 1452 | 1452 | 1452 | 1 |
| 235 | 20240116 | 145100 | 1953758361 | 1450 | 1450 | 1450 | 1450 | 0 |
| 236 | 20240116 | 145000 | 1953758361 | 1450 | 1450 | 1452 | 1450 | 353 |
| 237 | 20240116 | 144900 | 1953246507 | 1450 | 1447 | 1452 | 1447 | 102 |
| 238 | 20240116 | 144800 | 1953098682 | 1451 | 1451 | 1451 | 1451 | 111 |
| 239 | 20240116 | 144700 | 1952937621 | 1451 | 1452 | 1452 | 1451 | 319 |
| 240 | 20240116 | 144600 | 1952474652 | 1452 | 1452 | 1452 | 1452 | 900 |
| 241 | 20240116 | 144500 | 1951167852 | 1451 | 1451 | 1451 | 1451 | 1781 |
| 242 | 20240116 | 144400 | 1948583621 | 1451 | 1451 | 1451 | 1451 | 0 |
| 243 | 20240116 | 144300 | 1948583621 | 1451 | 1451 | 1451 | 1451 | 0 |
| 244 | 20240116 | 144200 | 1948583621 | 1451 | 1451 | 1451 | 1451 | 1 |
| 245 | 20240116 | 144100 | 1948582170 | 1451 | 1451 | 1451 | 1451 | 15 |
| 246 | 20240116 | 144000 | 1948560405 | 1451 | 1451 | 1451 | 1451 | 349 |
| 247 | 20240116 | 143900 | 1948054006 | 1451 | 1451 | 1451 | 1451 | 0 |
| 248 | 20240116 | 143800 | 1948054006 | 1451 | 1451 | 1451 | 1450 | 1202 |
| 249 | 20240116 | 143700 | 1946310004 | 1447 | 1451 | 1451 | 1447 | 202 |
| 250 | 20240116 | 143600 | 1946017310 | 1451 | 1451 | 1451 | 1451 | 0 |
| 251 | 20240116 | 143500 | 1946017310 | 1451 | 1451 | 1451 | 1451 | 0 |
| 252 | 20240116 | 143400 | 1946017310 | 1451 | 1451 | 1451 | 1451 | 1 |
| 253 | 20240116 | 143300 | 1946015859 | 1450 | 1450 | 1450 | 1450 | 0 |
| 254 | 20240116 | 143200 | 1946015859 | 1450 | 1446 | 1451 | 1446 | 13 |
| 255 | 20240116 | 143100 | 1945997047 | 1446 | 1451 | 1451 | 1446 | 175 |
| 256 | 20240116 | 143000 | 1945743132 | 1452 | 1453 | 1453 | 1452 | 2190 |
| 257 | 20240116 | 142900 | 1942563064 | 1453 | 1449 | 1453 | 1449 | 831 |
| 258 | 20240116 | 142800 | 1941357599 | 1449 | 1446 | 1449 | 1446 | 3136 |
| 259 | 20240116 | 142700 | 1936822592 | 1445 | 1445 | 1445 | 1445 | 0 |
| 260 | 20240116 | 142600 | 1936822592 | 1445 | 1444 | 1445 | 1444 | 705 |
| 261 | 20240116 | 142500 | 1935804207 | 1444 | 1444 | 1444 | 1444 | 131 |
| 262 | 20240116 | 142400 | 1935615043 | 1444 | 1444 | 1444 | 1444 | 109 |
| 263 | 20240116 | 142300 | 1935457647 | 1444 | 1444 | 1444 | 1444 | 1 |
| 264 | 20240116 | 142200 | 1935456203 | 1441 | 1442 | 1442 | 1441 | 323 |
| 265 | 20240116 | 142100 | 1934990625 | 1441 | 1441 | 1441 | 1441 | 0 |
| 266 | 20240116 | 142000 | 1934990625 | 1441 | 1441 | 1441 | 1441 | 91 |
| 267 | 20240116 | 141900 | 1934859494 | 1444 | 1444 | 1444 | 1444 | 1 |
| 268 | 20240116 | 141800 | 1934858050 | 1444 | 1441 | 1444 | 1441 | 171 |
| 269 | 20240116 | 141700 | 1934611621 | 1444 | 1441 | 1444 | 1441 | 2 |
| 270 | 20240116 | 141600 | 1934608736 | 1444 | 1444 | 1444 | 1444 | 1 |
| 271 | 20240116 | 141500 | 1934607292 | 1442 | 1442 | 1442 | 1442 | 476 |
| 272 | 20240116 | 141400 | 1933920900 | 1442 | 1440 | 1442 | 1440 | 1004 |
| 273 | 20240116 | 141300 | 1932475138 | 1439 | 1440 | 1440 | 1439 | 249 |
| 274 | 20240116 | 141200 | 1932116595 | 1440 | 1440 | 1440 | 1440 | 500 |
| 275 | 20240116 | 141100 | 1931396595 | 1440 | 1440 | 1440 | 1440 | 209 |
| 276 | 20240116 | 141000 | 1931095635 | 1439 | 1439 | 1439 | 1439 | 2 |
| 277 | 20240116 | 140900 | 1931092757 | 1440 | 1440 | 1440 | 1440 | 1 |
| 278 | 20240116 | 140800 | 1931091317 | 1440 | 1439 | 1440 | 1439 | 65 |
| 279 | 20240116 | 140700 | 1930997781 | 1440 | 1441 | 1442 | 1440 | 1596 |
| 280 | 20240116 | 140600 | 1928699470 | 1442 | 1442 | 1442 | 1442 | 0 |
| 281 | 20240116 | 140500 | 1928699470 | 1442 | 1442 | 1442 | 1442 | 0 |
| 282 | 20240116 | 140400 | 1928699470 | 1442 | 1442 | 1442 | 1442 | 115 |
| 283 | 20240116 | 140300 | 1928533640 | 1442 | 1442 | 1442 | 1442 | 0 |
| 284 | 20240116 | 140200 | 1928533640 | 1442 | 1442 | 1442 | 1442 | 70 |
| 285 | 20240116 | 140100 | 1928432700 | 1441 | 1441 | 1441 | 1441 | 440 |
| 286 | 20240116 | 140000 | 1927798660 | 1442 | 1443 | 1443 | 1442 | 646 |
| 287 | 20240116 | 135900 | 1926867125 | 1444 | 1444 | 1444 | 1444 | 0 |
| 288 | 20240116 | 135800 | 1926867125 | 1444 | 1442 | 1444 | 1442 | 300 |
| 289 | 20240116 | 135700 | 1926434523 | 1442 | 1441 | 1442 | 1441 | 7 |
| 290 | 20240116 | 135600 | 1926424435 | 1442 | 1442 | 1442 | 1442 | 0 |
| 291 | 20240116 | 135500 | 1926424435 | 1442 | 1442 | 1442 | 1442 | 103 |
| 292 | 20240116 | 135400 | 1926275909 | 1444 | 1442 | 1444 | 1442 | 208 |
| 293 | 20240116 | 135300 | 1925975971 | 1444 | 1444 | 1444 | 1444 | 0 |
| 294 | 20240116 | 135200 | 1925975971 | 1444 | 1442 | 1444 | 1442 | 676 |
| 295 | 20240116 | 135100 | 1925000761 | 1440 | 1440 | 1440 | 1440 | 0 |
| 296 | 20240116 | 135000 | 1925000761 | 1440 | 1442 | 1442 | 1440 | 64 |
| 297 | 20240116 | 134900 | 1924908599 | 1440 | 1440 | 1440 | 1440 | 862 |
| 298 | 20240116 | 134800 | 1923667319 | 1440 | 1441 | 1441 | 1440 | 617 |
| 299 | 20240116 | 134700 | 1922778534 | 1442 | 1442 | 1442 | 1442 | 739 |
| 300 | 20240116 | 134600 | 1921712896 | 1442 | 1443 | 1443 | 1442 | 251 |
| 301 | 20240116 | 134500 | 1921350710 | 1444 | 1444 | 1444 | 1444 | 1 |
| 302 | 20240116 | 134400 | 1921349266 | 1445 | 1445 | 1445 | 1445 | 1 |
| 303 | 20240116 | 134300 | 1921347821 | 1442 | 1442 | 1442 | 1442 | 31 |
| 304 | 20240116 | 134200 | 1921303119 | 1445 | 1445 | 1445 | 1445 | 2 |
| 305 | 20240116 | 134100 | 1921300229 | 1442 | 1445 | 1445 | 1442 | 411 |
| 306 | 20240116 | 134000 | 1920707222 | 1446 | 1449 | 1449 | 1446 | 1801 |
| 307 | 20240116 | 133900 | 1918102676 | 1449 | 1449 | 1449 | 1449 | 100 |
| 308 | 20240116 | 133800 | 1917957776 | 1449 | 1449 | 1449 | 1449 | 70 |
| 309 | 20240116 | 133700 | 1917856346 | 1449 | 1445 | 1449 | 1445 | 166 |
| 310 | 20240116 | 133600 | 1917616412 | 1444 | 1444 | 1444 | 1444 | 0 |
| 311 | 20240116 | 133500 | 1917616412 | 1444 | 1445 | 1445 | 1444 | 236 |
| 312 | 20240116 | 133400 | 1917275512 | 1444 | 1439 | 1444 | 1439 | 2317 |
| 313 | 20240116 | 133300 | 1913940569 | 1439 | 1442 | 1442 | 1439 | 201 |
| 314 | 20240116 | 133200 | 1913651327 | 1439 | 1439 | 1439 | 1439 | 1 |
| 315 | 20240116 | 133100 | 1913649888 | 1442 | 1442 | 1442 | 1442 | 896 |
| 316 | 20240116 | 133000 | 1912357856 | 1438 | 1444 | 1444 | 1438 | 1723 |
| 317 | 20240116 | 132900 | 1909875849 | 1445 | 1445 | 1445 | 1442 | 6649 |
| 318 | 20240116 | 132800 | 1900280194 | 1445 | 1445 | 1445 | 1445 | 0 |
| 319 | 20240116 | 132700 | 1900280194 | 1445 | 1449 | 1449 | 1445 | 15537 |
| 320 | 20240116 | 132600 | 1877813871 | 1449 | 1450 | 1450 | 1449 | 1038 |
| 321 | 20240116 | 132500 | 1876309740 | 1450 | 1451 | 1451 | 1450 | 1092 |
| 322 | 20240116 | 132400 | 1874725970 | 1452 | 1451 | 1452 | 1451 | 451 |
| 323 | 20240116 | 132300 | 1874071568 | 1451 | 1452 | 1452 | 1451 | 203 |
| 324 | 20240116 | 132200 | 1873776813 | 1452 | 1452 | 1452 | 1452 | 0 |
| 325 | 20240116 | 132100 | 1873776813 | 1452 | 1452 | 1452 | 1452 | 0 |
| 326 | 20240116 | 132000 | 1873776813 | 1452 | 1453 | 1453 | 1452 | 951 |
| 327 | 20240116 | 131900 | 1872395904 | 1456 | 1456 | 1456 | 1456 | 2 |
| 328 | 20240116 | 131800 | 1872392992 | 1456 | 1456 | 1456 | 1456 | 1 |
| 329 | 20240116 | 131700 | 1872391536 | 1458 | 1458 | 1458 | 1458 | 0 |
| 330 | 20240116 | 131600 | 1872391536 | 1458 | 1456 | 1458 | 1456 | 2 |
| 331 | 20240116 | 131500 | 1872388622 | 1453 | 1453 | 1453 | 1453 | 343 |
| 332 | 20240116 | 131400 | 1871890243 | 1458 | 1458 | 1458 | 1458 | 0 |
| 333 | 20240116 | 131300 | 1871890243 | 1458 | 1455 | 1458 | 1453 | 581 |
| 334 | 20240116 | 131200 | 1871045762 | 1459 | 1459 | 1459 | 1459 | 0 |
| 335 | 20240116 | 131100 | 1871045762 | 1459 | 1459 | 1459 | 1459 | 0 |
| 336 | 20240116 | 131000 | 1871045762 | 1459 | 1459 | 1459 | 1459 | 0 |
| 337 | 20240116 | 130900 | 1871045762 | 1459 | 1459 | 1459 | 1459 | 0 |
| 338 | 20240116 | 130800 | 1871045762 | 1459 | 1459 | 1459 | 1459 | 753 |
| 339 | 20240116 | 130700 | 1869947135 | 1459 | 1459 | 1459 | 1459 | 160 |
| 340 | 20240116 | 130600 | 1869713695 | 1459 | 1459 | 1460 | 1451 | 3579 |
| 341 | 20240116 | 130500 | 1864511340 | 1458 | 1455 | 1458 | 1455 | 2739 |
| 342 | 20240116 | 130400 | 1860522795 | 1454 | 1454 | 1454 | 1454 | 0 |
| 343 | 20240116 | 130300 | 1860522795 | 1454 | 1454 | 1454 | 1454 | 368 |
| 344 | 20240116 | 130200 | 1859987723 | 1453 | 1453 | 1454 | 1453 | 558 |
| 345 | 20240116 | 130100 | 1859176947 | 1453 | 1453 | 1453 | 1453 | 5 |
| 346 | 20240116 | 130000 | 1859169682 | 1453 | 1453 | 1453 | 1453 | 2 |
| 347 | 20240116 | 125900 | 1859166776 | 1448 | 1450 | 1450 | 1448 | 2721 |
| 348 | 20240116 | 125800 | 1855223414 | 1454 | 1452 | 1454 | 1450 | 1068 |
| 349 | 20240116 | 125700 | 1853674076 | 1450 | 1450 | 1450 | 1450 | 181 |
| 350 | 20240116 | 125600 | 1853411626 | 1450 | 1454 | 1454 | 1450 | 1710 |
| 351 | 20240116 | 125500 | 1850930275 | 1455 | 1455 | 1455 | 1455 | 3 |
| 352 | 20240116 | 125400 | 1850925910 | 1455 | 1455 | 1455 | 1455 | 5 |
| 353 | 20240116 | 125300 | 1850918635 | 1456 | 1456 | 1456 | 1456 | 0 |
| 354 | 20240116 | 125200 | 1850918635 | 1456 | 1451 | 1456 | 1451 | 3 |
| 355 | 20240116 | 125100 | 1850914272 | 1456 | 1451 | 1456 | 1451 | 144 |
| 356 | 20240116 | 125000 | 1850705318 | 1456 | 1456 | 1456 | 1456 | 0 |
| 357 | 20240116 | 124900 | 1850705318 | 1456 | 1451 | 1456 | 1451 | 16 |
| 358 | 20240116 | 124800 | 1850682097 | 1456 | 1452 | 1456 | 1451 | 1001 |
| 359 | 20240116 | 124700 | 1849229539 | 1456 | 1452 | 1456 | 1452 | 330 |
| 360 | 20240116 | 124600 | 1848750375 | 1452 | 1452 | 1452 | 1452 | 875 |
| 361 | 20240116 | 124500 | 1847479875 | 1457 | 1453 | 1457 | 1453 | 915 |
| 362 | 20240116 | 124400 | 1846150376 | 1458 | 1458 | 1458 | 1458 | 0 |
| 363 | 20240116 | 124300 | 1846150376 | 1458 | 1458 | 1458 | 1458 | 52 |
| 364 | 20240116 | 124200 | 1846074560 | 1458 | 1458 | 1458 | 1458 | 185 |
| 365 | 20240116 | 124100 | 1845804830 | 1458 | 1458 | 1458 | 1458 | 0 |
| 366 | 20240116 | 124000 | 1845804830 | 1458 | 1452 | 1458 | 1452 | 1629 |
| 367 | 20240116 | 123900 | 1843439516 | 1455 | 1457 | 1458 | 1455 | 1807 |
| 368 | 20240116 | 123800 | 1840806463 | 1457 | 1457 | 1457 | 1457 | 55 |
| 369 | 20240116 | 123700 | 1840726328 | 1457 | 1457 | 1457 | 1457 | 0 |
| 370 | 20240116 | 123600 | 1840726328 | 1457 | 1457 | 1457 | 1457 | 18 |
| 371 | 20240116 | 123500 | 1840700102 | 1457 | 1457 | 1457 | 1457 | 1 |
| 372 | 20240116 | 123400 | 1840698645 | 1458 | 1458 | 1458 | 1458 | 0 |
| 373 | 20240116 | 123300 | 1840698645 | 1458 | 1458 | 1458 | 1451 | 520 |
| 374 | 20240116 | 123200 | 1839943367 | 1452 | 1456 | 1456 | 1452 | 3628 |
| 375 | 20240116 | 123100 | 1834673459 | 1453 | 1453 | 1453 | 1453 | 190 |
| 376 | 20240116 | 123000 | 1834397389 | 1454 | 1455 | 1455 | 1454 | 2222 |
| 377 | 20240116 | 122900 | 1831166181 | 1458 | 1454 | 1458 | 1454 | 2 |
| 378 | 20240116 | 122800 | 1831163269 | 1454 | 1458 | 1458 | 1454 | 877 |
| 379 | 20240116 | 122700 | 1829887803 | 1458 | 1458 | 1458 | 1458 | 0 |
| 380 | 20240116 | 122600 | 1829887803 | 1458 | 1458 | 1458 | 1458 | 7 |
| 381 | 20240116 | 122500 | 1829877597 | 1456 | 1456 | 1456 | 1456 | 342 |
| 382 | 20240116 | 122400 | 1829379645 | 1456 | 1454 | 1456 | 1452 | 657 |
| 383 | 20240116 | 122300 | 1828425577 | 1456 | 1456 | 1456 | 1454 | 540 |
| 384 | 20240116 | 122200 | 1827639721 | 1456 | 1456 | 1456 | 1456 | 4 |
| 385 | 20240116 | 122100 | 1827633897 | 1457 | 1457 | 1457 | 1457 | 1 |
| 386 | 20240116 | 122000 | 1827632440 | 1451 | 1452 | 1452 | 1451 | 289 |
| 387 | 20240116 | 121900 | 1827212933 | 1460 | 1460 | 1460 | 1460 | 0 |
| 388 | 20240116 | 121800 | 1827212933 | 1460 | 1452 | 1460 | 1452 | 616 |
| 389 | 20240116 | 121700 | 1826318493 | 1460 | 1455 | 1460 | 1452 | 1944 |
| 390 | 20240116 | 121600 | 1823495004 | 1460 | 1460 | 1460 | 1455 | 394 |
| 391 | 20240116 | 121500 | 1822921584 | 1455 | 1455 | 1462 | 1455 | 2615 |
| 392 | 20240116 | 121400 | 1819114962 | 1455 | 1457 | 1457 | 1455 | 1187 |
| 393 | 20240116 | 121300 | 1817387277 | 1458 | 1464 | 1464 | 1458 | 821 |
| 394 | 20240116 | 121200 | 1816190235 | 1464 | 1458 | 1464 | 1458 | 672 |
| 395 | 20240116 | 121100 | 1815209727 | 1458 | 1458 | 1458 | 1458 | 1 |
| 396 | 20240116 | 121000 | 1815208269 | 1458 | 1464 | 1464 | 1458 | 944 |
| 397 | 20240116 | 120900 | 1813830716 | 1460 | 1460 | 1460 | 1460 | 68 |
| 398 | 20240116 | 120800 | 1813731436 | 1466 | 1466 | 1466 | 1466 | 780 |
| 399 | 20240116 | 120700 | 1812587956 | 1467 | 1461 | 1467 | 1460 | 5879 |
| 400 | 20240116 | 120600 | 1803988262 | 1460 | 1460 | 1460 | 1460 | 0 |
| 401 | 20240116 | 120500 | 1803988262 | 1460 | 1460 | 1460 | 1460 | 100 |
| 402 | 20240116 | 120400 | 1803842262 | 1460 | 1459 | 1460 | 1453 | 998 |
| 403 | 20240116 | 120300 | 1802385685 | 1458 | 1456 | 1458 | 1456 | 1639 |
| 404 | 20240116 | 120200 | 1799998860 | 1456 | 1453 | 1460 | 1450 | 8453 |
| 405 | 20240116 | 120100 | 1787728743 | 1460 | 1453 | 1460 | 1453 | 11 |
| 406 | 20240116 | 120000 | 1787712753 | 1460 | 1460 | 1460 | 1460 | 250 |
| 407 | 20240116 | 115900 | 1787347753 | 1461 | 1454 | 1461 | 1451 | 2372 |
| 408 | 20240116 | 115800 | 1783902148 | 1467 | 1467 | 1467 | 1467 | 0 |
| 409 | 20240116 | 115700 | 1783902148 | 1467 | 1466 | 1467 | 1452 | 1907 |
| 410 | 20240116 | 115600 | 1781131687 | 1453 | 1457 | 1467 | 1453 | 3121 |
| 411 | 20240116 | 115500 | 1776590960 | 1458 | 1468 | 1468 | 1458 | 2401 |
| 412 | 20240116 | 115400 | 1773087054 | 1467 | 1458 | 1467 | 1458 | 122 |
| 413 | 20240116 | 115300 | 1772908619 | 1458 | 1466 | 1468 | 1458 | 4202 |
| 414 | 20240116 | 115200 | 1766780493 | 1468 | 1468 | 1468 | 1461 | 4807 |
| 415 | 20240116 | 115100 | 1759747572 | 1469 | 1469 | 1472 | 1469 | 777 |
| 416 | 20240116 | 115000 | 1758606132 | 1469 | 1471 | 1471 | 1469 | 856 |
| 417 | 20240116 | 114900 | 1757348138 | 1472 | 1472 | 1472 | 1472 | 341 |
| 418 | 20240116 | 114800 | 1756846186 | 1472 | 1470 | 1472 | 1469 | 995 |
| 419 | 20240116 | 114700 | 1755384489 | 1468 | 1470 | 1470 | 1468 | 817 |
| 420 | 20240116 | 114600 | 1754183635 | 1466 | 1466 | 1470 | 1466 | 6523 |
| 421 | 20240116 | 114500 | 1744603533 | 1470 | 1472 | 1472 | 1455 | 1947 |
| 422 | 20240116 | 114400 | 1741758702 | 1472 | 1458 | 1472 | 1455 | 5846 |
| 423 | 20240116 | 114300 | 1733219148 | 1458 | 1459 | 1459 | 1458 | 1536 |
| 424 | 20240116 | 114200 | 1730978812 | 1463 | 1459 | 1463 | 1459 | 787 |
| 425 | 20240116 | 114100 | 1729829648 | 1463 | 1466 | 1466 | 1463 | 175 |
| 426 | 20240116 | 114000 | 1729573113 | 1465 | 1458 | 1467 | 1453 | 5355 |
| 427 | 20240116 | 113900 | 1721765737 | 1459 | 1465 | 1465 | 1459 | 161 |
| 428 | 20240116 | 113800 | 1721530166 | 1457 | 1464 | 1472 | 1450 | 12665 |
| 429 | 20240116 | 113700 | 1703018568 | 1464 | 1474 | 1474 | 1463 | 2663 |
| 430 | 20240116 | 113600 | 1699109645 | 1474 | 1466 | 1474 | 1466 | 8301 |
| 431 | 20240116 | 113500 | 1686907185 | 1465 | 1468 | 1468 | 1458 | 3515 |
| 432 | 20240116 | 113400 | 1681774699 | 1470 | 1452 | 1470 | 1450 | 9829 |
| 433 | 20240116 | 113300 | 1667471934 | 1452 | 1462 | 1462 | 1452 | 2553 |
| 434 | 20240116 | 113200 | 1663757348 | 1463 | 1467 | 1467 | 1454 | 7072 |
| 435 | 20240116 | 113100 | 1653434312 | 1467 | 1472 | 1472 | 1453 | 8312 |
| 436 | 20240116 | 113000 | 1641321396 | 1472 | 1469 | 1474 | 1452 | 22972 |
| 437 | 20240116 | 112900 | 1607768016 | 1474 | 1476 | 1480 | 1473 | 10349 |
| 438 | 20240116 | 112800 | 1592502790 | 1474 | 1469 | 1476 | 1451 | 59872 |
| 439 | 20240116 | 112700 | 1504786184 | 1469 | 1470 | 1479 | 1468 | 12725 |
| 440 | 20240116 | 112600 | 1486083156 | 1480 | 1476 | 1494 | 1469 | 52543 |
| 441 | 20240116 | 112500 | 1408460529 | 1475 | 1508 | 1547 | 1475 | 143156 |
| 442 | 20240116 | 112400 | 1193772840 | 1509 | 1584 | 1605 | 1509 | 175610 |
| 443 | 20240116 | 112300 | 923104036 | 1585 | 1605 | 1605 | 1584 | 62246 |
| 444 | 20240116 | 112200 | 823308783 | 1539 | 1539 | 1539 | 1539 | 0 |
| 445 | 20240116 | 112100 | 823308783 | 1539 | 1505 | 1539 | 1495 | 33063 |
| 446 | 20240116 | 112000 | 773071549 | 1501 | 1499 | 1506 | 1493 | 5684 |
| 447 | 20240116 | 111900 | 764549774 | 1494 | 1499 | 1499 | 1493 | 1483 |
| 448 | 20240116 | 111800 | 762334296 | 1493 | 1501 | 1502 | 1493 | 713 |
| 449 | 20240116 | 111700 | 761265464 | 1501 | 1500 | 1501 | 1499 | 2214 |
| 450 | 20240116 | 111600 | 757944367 | 1492 | 1490 | 1503 | 1487 | 2539 |
| 451 | 20240116 | 111500 | 754156344 | 1503 | 1494 | 1505 | 1490 | 13326 |
| 452 | 20240116 | 111400 | 734186122 | 1494 | 1486 | 1496 | 1482 | 20365 |
| 453 | 20240116 | 111300 | 703849236 | 1486 | 1475 | 1486 | 1475 | 11071 |
| 454 | 20240116 | 111200 | 687430935 | 1474 | 1485 | 1485 | 1474 | 3452 |
| 455 | 20240116 | 111100 | 682321655 | 1485 | 1472 | 1485 | 1472 | 25714 |
| 456 | 20240116 | 111000 | 644307183 | 1472 | 1472 | 1472 | 1466 | 1087 |
| 457 | 20240116 | 110900 | 642707125 | 1467 | 1466 | 1474 | 1466 | 1305 |
| 458 | 20240116 | 110800 | 640793369 | 1474 | 1466 | 1474 | 1465 | 222 |
| 459 | 20240116 | 110700 | 640468047 | 1479 | 1480 | 1482 | 1465 | 2297 |
| 460 | 20240116 | 110600 | 637069501 | 1481 | 1460 | 1482 | 1460 | 16972 |
| 461 | 20240116 | 110500 | 612144805 | 1452 | 1460 | 1460 | 1452 | 701 |
| 462 | 20240116 | 110400 | 611125921 | 1455 | 1454 | 1458 | 1454 | 2204 |
| 463 | 20240116 | 110300 | 607918037 | 1454 | 1454 | 1454 | 1454 | 11 |
| 464 | 20240116 | 110200 | 607902043 | 1453 | 1460 | 1460 | 1453 | 9440 |
| 465 | 20240116 | 110100 | 594169791 | 1455 | 1455 | 1461 | 1455 | 10300 |
| 466 | 20240116 | 110000 | 579175871 | 1454 | 1453 | 1462 | 1452 | 4686 |
| 467 | 20240116 | 105900 | 572351774 | 1453 | 1458 | 1462 | 1453 | 6667 |
| 468 | 20240116 | 105800 | 562652539 | 1455 | 1463 | 1464 | 1454 | 5014 |
| 469 | 20240116 | 105700 | 555346855 | 1464 | 1462 | 1479 | 1459 | 10932 |
| 470 | 20240116 | 105600 | 539340989 | 1461 | 1471 | 1487 | 1461 | 31293 |
| 471 | 20240116 | 105500 | 493321770 | 1480 | 1448 | 1520 | 1441 | 109241 |
| 472 | 20240116 | 105400 | 333328759 | 1448 | 1438 | 1448 | 1438 | 24299 |
| 473 | 20240116 | 105300 | 298257056 | 1438 | 1438 | 1438 | 1438 | 0 |
| 474 | 20240116 | 105200 | 298257056 | 1438 | 1438 | 1438 | 1438 | 200 |
| 475 | 20240116 | 105100 | 297969456 | 1439 | 1439 | 1439 | 1439 | 0 |
| 476 | 20240116 | 105000 | 297969456 | 1439 | 1439 | 1439 | 1439 | 0 |
| 477 | 20240116 | 104900 | 297969456 | 1439 | 1439 | 1439 | 1439 | 0 |
| 478 | 20240116 | 104800 | 297969456 | 1439 | 1440 | 1440 | 1439 | 572 |
| 479 | 20240116 | 104700 | 297146238 | 1443 | 1441 | 1443 | 1441 | 10 |
| 480 | 20240116 | 104600 | 297131826 | 1441 | 1441 | 1441 | 1441 | 493 |
| 481 | 20240116 | 104500 | 296421413 | 1443 | 1443 | 1443 | 1443 | 200 |
| 482 | 20240116 | 104400 | 296132813 | 1443 | 1443 | 1443 | 1443 | 0 |
| 483 | 20240116 | 104300 | 296132813 | 1443 | 1443 | 1443 | 1443 | 180 |
| 484 | 20240116 | 104200 | 295873073 | 1443 | 1443 | 1443 | 1443 | 0 |
| 485 | 20240116 | 104100 | 295873073 | 1443 | 1443 | 1443 | 1443 | 0 |
| 486 | 20240116 | 104000 | 295873073 | 1443 | 1440 | 1443 | 1440 | 217 |
| 487 | 20240116 | 103900 | 295560467 | 1443 | 1443 | 1443 | 1443 | 963 |
| 488 | 20240116 | 103800 | 294170858 | 1443 | 1443 | 1443 | 1443 | 0 |
| 489 | 20240116 | 103700 | 294170858 | 1443 | 1443 | 1443 | 1443 | 1 |
| 490 | 20240116 | 103600 | 294169415 | 1443 | 1443 | 1443 | 1443 | 10 |
| 491 | 20240116 | 103500 | 294154985 | 1443 | 1444 | 1444 | 1443 | 194 |
| 492 | 20240116 | 103400 | 293874889 | 1443 | 1435 | 1443 | 1435 | 8547 |
| 493 | 20240116 | 103300 | 281567514 | 1435 | 1435 | 1435 | 1435 | 9 |
| 494 | 20240116 | 103200 | 281554599 | 1435 | 1435 | 1435 | 1435 | 50 |
| 495 | 20240116 | 103100 | 281482849 | 1435 | 1429 | 1436 | 1429 | 409 |
| 496 | 20240116 | 103000 | 280898320 | 1436 | 1435 | 1436 | 1430 | 300 |
| 497 | 20240116 | 102900 | 280469264 | 1436 | 1436 | 1436 | 1436 | 10 |
| 498 | 20240116 | 102800 | 280454904 | 1430 | 1430 | 1430 | 1430 | 645 |
| 499 | 20240116 | 102700 | 279532554 | 1435 | 1435 | 1435 | 1435 | 0 |
| 500 | 20240116 | 102600 | 279532554 | 1435 | 1435 | 1435 | 1435 | 1 |
| 501 | 20240116 | 102500 | 279531119 | 1436 | 1436 | 1436 | 1436 | 0 |
| 502 | 20240116 | 102400 | 279531119 | 1436 | 1436 | 1436 | 1436 | 0 |
| 503 | 20240116 | 102300 | 279531119 | 1436 | 1435 | 1436 | 1435 | 7440 |
| 504 | 20240116 | 102200 | 268853496 | 1435 | 1435 | 1435 | 1435 | 0 |
| 505 | 20240116 | 102100 | 268853496 | 1435 | 1435 | 1435 | 1435 | 0 |
| 506 | 20240116 | 102000 | 268853496 | 1435 | 1435 | 1435 | 1435 | 0 |
| 507 | 20240116 | 101900 | 268853496 | 1435 | 1427 | 1435 | 1427 | 5577 |
| 508 | 20240116 | 101800 | 260884596 | 1420 | 1420 | 1420 | 1420 | 0 |
| 509 | 20240116 | 101700 | 260884596 | 1420 | 1420 | 1420 | 1420 | 2000 |
| 510 | 20240116 | 101600 | 258044596 | 1427 | 1420 | 1427 | 1420 | 3065 |
| 511 | 20240116 | 101500 | 253692033 | 1426 | 1426 | 1426 | 1426 | 0 |
| 512 | 20240116 | 101400 | 253692033 | 1426 | 1419 | 1426 | 1419 | 1414 |
| 513 | 20240116 | 101300 | 251677321 | 1425 | 1425 | 1425 | 1425 | 0 |
| 514 | 20240116 | 101200 | 251677321 | 1425 | 1425 | 1425 | 1425 | 880 |
| 515 | 20240116 | 101100 | 250423321 | 1426 | 1426 | 1426 | 1426 | 6 |
| 516 | 20240116 | 101000 | 250414765 | 1426 | 1426 | 1426 | 1426 | 0 |
| 517 | 20240116 | 100900 | 250414765 | 1426 | 1426 | 1426 | 1426 | 1 |
| 518 | 20240116 | 100800 | 250413339 | 1427 | 1427 | 1427 | 1427 | 0 |
| 519 | 20240116 | 100700 | 250413339 | 1427 | 1427 | 1427 | 1427 | 0 |
| 520 | 20240116 | 100600 | 250413339 | 1427 | 1419 | 1427 | 1419 | 32 |
| 521 | 20240116 | 100500 | 250367923 | 1419 | 1421 | 1421 | 1419 | 8410 |
| 522 | 20240116 | 100400 | 238423245 | 1427 | 1426 | 1427 | 1426 | 655 |
| 523 | 20240116 | 100300 | 237489214 | 1427 | 1427 | 1427 | 1427 | 0 |
| 524 | 20240116 | 100200 | 237489214 | 1427 | 1427 | 1430 | 1426 | 976 |
| 525 | 20240116 | 100100 | 236096457 | 1430 | 1435 | 1436 | 1430 | 4448 |
| 526 | 20240116 | 100000 | 229727211 | 1436 | 1432 | 1436 | 1430 | 7 |
| 527 | 20240116 | 095900 | 229717180 | 1426 | 1430 | 1436 | 1426 | 7529 |
| 528 | 20240116 | 095800 | 218946651 | 1436 | 1442 | 1443 | 1436 | 5731 |
| 529 | 20240116 | 095700 | 210694974 | 1441 | 1442 | 1442 | 1436 | 519 |
| 530 | 20240116 | 095600 | 209947876 | 1443 | 1443 | 1443 | 1443 | 1097 |
| 531 | 20240116 | 095500 | 208364905 | 1449 | 1440 | 1449 | 1436 | 11199 |
| 532 | 20240116 | 095400 | 192221393 | 1439 | 1421 | 1439 | 1420 | 37614 |
| 533 | 20240116 | 095300 | 138398958 | 1430 | 1421 | 1430 | 1420 | 19703 |
| 534 | 20240116 | 095200 | 110307241 | 1422 | 1422 | 1422 | 1422 | 0 |
| 535 | 20240116 | 095100 | 110307241 | 1422 | 1422 | 1422 | 1422 | 1274 |
| 536 | 20240116 | 095000 | 108495613 | 1426 | 1428 | 1428 | 1426 | 15 |
| 537 | 20240116 | 094900 | 108474203 | 1429 | 1429 | 1429 | 1429 | 0 |
| 538 | 20240116 | 094800 | 108474203 | 1429 | 1429 | 1429 | 1429 | 2229 |
| 539 | 20240116 | 094700 | 105288962 | 1423 | 1423 | 1423 | 1423 | 310 |
| 540 | 20240116 | 094600 | 104847832 | 1429 | 1427 | 1429 | 1427 | 6284 |
| 541 | 20240116 | 094500 | 95872210 | 1426 | 1418 | 1426 | 1418 | 4745 |
| 542 | 20240116 | 094400 | 89110434 | 1420 | 1420 | 1420 | 1420 | 3586 |
| 543 | 20240116 | 094300 | 84018314 | 1420 | 1417 | 1420 | 1417 | 2027 |
| 544 | 20240116 | 094200 | 81140823 | 1417 | 1417 | 1417 | 1417 | 423 |
| 545 | 20240116 | 094100 | 80541432 | 1417 | 1417 | 1417 | 1417 | 0 |
| 546 | 20240116 | 094000 | 80541432 | 1417 | 1414 | 1417 | 1414 | 1948 |
| 547 | 20240116 | 093900 | 77782960 | 1416 | 1416 | 1416 | 1416 | 14 |
| 548 | 20240116 | 093800 | 77763136 | 1415 | 1415 | 1415 | 1415 | 8 |
| 549 | 20240116 | 093700 | 77751816 | 1417 | 1417 | 1417 | 1417 | 1 |
| 550 | 20240116 | 093600 | 77750399 | 1417 | 1417 | 1417 | 1417 | 0 |
| 551 | 20240116 | 093500 | 77750399 | 1417 | 1415 | 1417 | 1415 | 453 |
| 552 | 20240116 | 093400 | 77109398 | 1417 | 1417 | 1417 | 1417 | 1000 |
| 553 | 20240116 | 093300 | 75692398 | 1417 | 1417 | 1417 | 1417 | 3 |
| 554 | 20240116 | 093200 | 75688147 | 1414 | 1417 | 1417 | 1414 | 751 |
| 555 | 20240116 | 093100 | 74626137 | 1417 | 1417 | 1417 | 1417 | 0 |
| 556 | 20240116 | 093000 | 74626137 | 1417 | 1417 | 1417 | 1417 | 0 |
| 557 | 20240116 | 092900 | 74626137 | 1417 | 1417 | 1417 | 1417 | 10 |
| 558 | 20240116 | 092800 | 74611967 | 1418 | 1419 | 1419 | 1418 | 18 |
| 559 | 20240116 | 092700 | 74586435 | 1419 | 1420 | 1420 | 1419 | 12 |
| 560 | 20240116 | 092600 | 74569397 | 1420 | 1420 | 1420 | 1420 | 2457 |
| 561 | 20240116 | 092500 | 71080457 | 1420 | 1420 | 1420 | 1420 | 0 |
| 562 | 20240116 | 092400 | 71080457 | 1420 | 1420 | 1420 | 1420 | 70 |
| 563 | 20240116 | 092300 | 70981057 | 1424 | 1424 | 1424 | 1424 | 0 |
| 564 | 20240116 | 092200 | 70981057 | 1424 | 1424 | 1424 | 1424 | 0 |
| 565 | 20240116 | 092100 | 70981057 | 1424 | 1424 | 1424 | 1424 | 0 |
| 566 | 20240116 | 092000 | 70981057 | 1424 | 1424 | 1424 | 1424 | 0 |
| 567 | 20240116 | 091900 | 70981057 | 1424 | 1423 | 1424 | 1423 | 9478 |
| 568 | 20240116 | 091800 | 57490956 | 1424 | 1424 | 1424 | 1424 | 0 |
| 569 | 20240116 | 091700 | 57490956 | 1424 | 1424 | 1424 | 1424 | 0 |
| 570 | 20240116 | 091600 | 57490956 | 1424 | 1424 | 1424 | 1424 | 0 |
| 571 | 20240116 | 091500 | 57490956 | 1424 | 1424 | 1424 | 1424 | 2812 |
| 572 | 20240116 | 091400 | 53486668 | 1420 | 1414 | 1423 | 1414 | 13397 |
| 573 | 20240116 | 091300 | 34486096 | 1408 | 1408 | 1408 | 1408 | 0 |
| 574 | 20240116 | 091200 | 34486096 | 1408 | 1408 | 1408 | 1408 | 8 |
| 575 | 20240116 | 091100 | 34474832 | 1415 | 1411 | 1415 | 1411 | 5079 |
| 576 | 20240116 | 091000 | 27299088 | 1411 | 1411 | 1411 | 1411 | 3000 |
| 577 | 20240116 | 090900 | 23066088 | 1404 | 1404 | 1404 | 1404 | 419 |
| 578 | 20240116 | 090800 | 22477812 | 1412 | 1412 | 1412 | 1412 | 0 |
| 579 | 20240116 | 090700 | 22477812 | 1412 | 1412 | 1412 | 1412 | 0 |
| 580 | 20240116 | 090600 | 22477812 | 1412 | 1429 | 1429 | 1403 | 5548 |
| 581 | 20240116 | 090500 | 14596798 | 1430 | 1402 | 1430 | 1402 | 7748 |
| 582 | 20240116 | 090400 | 3519818 | 1402 | 1430 | 1430 | 1402 | 2288 |
| 583 | 20240116 | 090300 | 309403 | 1403 | 1403 | 1403 | 1403 | 0 |
| 584 | 20240116 | 090200 | 309403 | 1403 | 1403 | 1403 | 1403 | 1 |
| 585 | 20240116 | 090100 | 308000 | 1400 | 1400 | 1400 | 1400 | 0 |
| 586 | 20240116 | 090000 | 308000 | 1400 | 1400 | 1400 | 1400 | 220 |