31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 193200 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 14395 |
| 3 | 20240118 | 193100 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 4 | 20240118 | 193000 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 5 | 20240118 | 192900 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 6 | 20240118 | 192800 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 7 | 20240118 | 192700 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 8 | 20240118 | 192600 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 9 | 20240118 | 192500 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 10 | 20240118 | 192400 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 11 | 20240118 | 192300 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 12 | 20240118 | 192200 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 13 | 20240118 | 192100 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 14 | 20240118 | 192000 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 15 | 20240118 | 191900 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 16 | 20240118 | 191800 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 17 | 20240118 | 191700 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 18 | 20240118 | 191600 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 19 | 20240118 | 191500 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 20 | 20240118 | 191400 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 21 | 20240118 | 191300 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 22 | 20240118 | 191200 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 23 | 20240118 | 191100 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 24 | 20240118 | 191000 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 25 | 20240118 | 190900 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 26 | 20240118 | 190800 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 27 | 20240118 | 190700 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 28 | 20240118 | 190600 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 29 | 20240118 | 190500 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 30 | 20240118 | 190400 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 31 | 20240118 | 190300 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 32 | 20240118 | 190200 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 14395 |
| 33 | 20240118 | 190100 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 34 | 20240118 | 190000 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 35 | 20240118 | 185900 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 36 | 20240118 | 185800 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 37 | 20240118 | 185700 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 38 | 20240118 | 185600 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 39 | 20240118 | 185500 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 40 | 20240118 | 185400 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 41 | 20240118 | 185300 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 42 | 20240118 | 185200 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 43 | 20240118 | 185100 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 44 | 20240118 | 185000 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 45 | 20240118 | 184900 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 46 | 20240118 | 184800 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 47 | 20240118 | 184700 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 48 | 20240118 | 184600 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 49 | 20240118 | 184500 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 50 | 20240118 | 184400 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 51 | 20240118 | 184300 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 52 | 20240118 | 184200 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 53 | 20240118 | 184100 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 54 | 20240118 | 184000 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 55 | 20240118 | 183900 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 56 | 20240118 | 183800 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 57 | 20240118 | 183700 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 58 | 20240118 | 183600 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 59 | 20240118 | 183500 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 60 | 20240118 | 183400 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 61 | 20240118 | 183300 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 62 | 20240118 | 183200 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 14395 |
| 63 | 20240118 | 183100 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 64 | 20240118 | 183000 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 65 | 20240118 | 182900 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 66 | 20240118 | 182800 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 67 | 20240118 | 182700 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 68 | 20240118 | 182600 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 69 | 20240118 | 182500 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 70 | 20240118 | 182400 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 71 | 20240118 | 182300 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 72 | 20240118 | 182200 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 73 | 20240118 | 182100 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 74 | 20240118 | 182000 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 75 | 20240118 | 181900 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 76 | 20240118 | 181800 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 77 | 20240118 | 181700 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 78 | 20240118 | 181600 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 79 | 20240118 | 181500 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 80 | 20240118 | 181400 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 81 | 20240118 | 181300 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 82 | 20240118 | 181200 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 83 | 20240118 | 181100 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 84 | 20240118 | 181000 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 85 | 20240118 | 180900 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 86 | 20240118 | 180800 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 87 | 20240118 | 180700 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 88 | 20240118 | 180600 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 89 | 20240118 | 180500 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 90 | 20240118 | 180400 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 91 | 20240118 | 180300 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 92 | 20240118 | 180200 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 14395 |
| 93 | 20240118 | 180100 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 94 | 20240118 | 180000 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 95 | 20240118 | 175900 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 96 | 20240118 | 175800 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 97 | 20240118 | 175700 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 98 | 20240118 | 175600 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 99 | 20240118 | 175500 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 100 | 20240118 | 175400 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 101 | 20240118 | 175300 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 102 | 20240118 | 175200 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 103 | 20240118 | 175100 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 104 | 20240118 | 175000 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 105 | 20240118 | 174900 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 106 | 20240118 | 174800 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 107 | 20240118 | 174700 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 108 | 20240118 | 174600 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 109 | 20240118 | 174500 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 110 | 20240118 | 174400 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 111 | 20240118 | 174300 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 112 | 20240118 | 174200 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 113 | 20240118 | 174100 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 114 | 20240118 | 174000 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 115 | 20240118 | 173900 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 116 | 20240118 | 173800 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 117 | 20240118 | 173700 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 118 | 20240118 | 173600 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 119 | 20240118 | 173500 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 120 | 20240118 | 173400 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 121 | 20240118 | 173300 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 122 | 20240118 | 173200 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 14395 |
| 123 | 20240118 | 173100 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 124 | 20240118 | 173000 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 125 | 20240118 | 172900 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 126 | 20240118 | 172800 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 127 | 20240118 | 172700 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 128 | 20240118 | 172600 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 129 | 20240118 | 172500 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 130 | 20240118 | 172400 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 131 | 20240118 | 172300 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 132 | 20240118 | 172200 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 133 | 20240118 | 172100 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 134 | 20240118 | 172000 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 135 | 20240118 | 171900 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 136 | 20240118 | 171800 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 137 | 20240118 | 171700 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 138 | 20240118 | 171600 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 139 | 20240118 | 171500 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 140 | 20240118 | 171400 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 141 | 20240118 | 171300 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 142 | 20240118 | 171200 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 143 | 20240118 | 171100 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 144 | 20240118 | 171000 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 145 | 20240118 | 170900 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 146 | 20240118 | 170800 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 147 | 20240118 | 170700 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 148 | 20240118 | 170600 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 149 | 20240118 | 170500 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 150 | 20240118 | 170400 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 151 | 20240118 | 170300 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 152 | 20240118 | 170200 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 14395 |
| 153 | 20240118 | 170100 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 154 | 20240118 | 170000 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 155 | 20240118 | 165900 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 156 | 20240118 | 165800 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 157 | 20240118 | 165700 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 158 | 20240118 | 165600 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 159 | 20240118 | 165500 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 160 | 20240118 | 165400 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 161 | 20240118 | 165300 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 162 | 20240118 | 165200 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 163 | 20240118 | 165100 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 164 | 20240118 | 165000 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 165 | 20240118 | 164900 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 166 | 20240118 | 164800 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 167 | 20240118 | 164700 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 168 | 20240118 | 164600 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 169 | 20240118 | 164500 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 170 | 20240118 | 164400 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 171 | 20240118 | 164300 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 172 | 20240118 | 164200 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 173 | 20240118 | 164100 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 174 | 20240118 | 164000 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 175 | 20240118 | 163900 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 176 | 20240118 | 163800 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 177 | 20240118 | 163700 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 178 | 20240118 | 163600 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 179 | 20240118 | 163500 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 180 | 20240118 | 163400 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 181 | 20240118 | 163300 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 182 | 20240118 | 163200 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 14395 |
| 183 | 20240118 | 163100 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 184 | 20240118 | 163000 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 185 | 20240118 | 162900 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 186 | 20240118 | 162800 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 187 | 20240118 | 162700 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 188 | 20240118 | 162600 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 189 | 20240118 | 162500 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 190 | 20240118 | 162400 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 191 | 20240118 | 162300 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 192 | 20240118 | 162200 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 193 | 20240118 | 162100 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 194 | 20240118 | 162000 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 195 | 20240118 | 161900 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 196 | 20240118 | 161800 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 197 | 20240118 | 161700 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 198 | 20240118 | 161600 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 199 | 20240118 | 161500 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 200 | 20240118 | 161400 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 201 | 20240118 | 161300 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 202 | 20240118 | 161200 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 203 | 20240118 | 161100 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 204 | 20240118 | 161000 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 205 | 20240118 | 160900 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 206 | 20240118 | 160800 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 207 | 20240118 | 160700 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 208 | 20240118 | 160600 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 209 | 20240118 | 160500 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 210 | 20240118 | 160400 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 211 | 20240118 | 160300 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 212 | 20240118 | 160200 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 14395 |
| 213 | 20240118 | 160100 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 214 | 20240118 | 160000 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 215 | 20240118 | 155900 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 216 | 20240118 | 155800 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 217 | 20240118 | 155700 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 218 | 20240118 | 155600 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 219 | 20240118 | 155500 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 220 | 20240118 | 155400 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 221 | 20240118 | 155300 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 222 | 20240118 | 155200 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 223 | 20240118 | 155100 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 224 | 20240118 | 155000 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 225 | 20240118 | 154900 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 226 | 20240118 | 154800 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 227 | 20240118 | 154700 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 228 | 20240118 | 154600 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 229 | 20240118 | 154500 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 230 | 20240118 | 154400 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 231 | 20240118 | 154300 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 232 | 20240118 | 154200 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 233 | 20240118 | 154100 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 234 | 20240118 | 154000 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 235 | 20240118 | 153900 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 236 | 20240118 | 153800 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 237 | 20240118 | 153700 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 238 | 20240118 | 153600 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 239 | 20240118 | 153500 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 240 | 20240118 | 153400 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 241 | 20240118 | 153300 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 242 | 20240118 | 153200 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 14395 |
| 243 | 20240118 | 153100 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 0 |
| 244 | 20240118 | 153000 | 1886993940 | 1497 | 1497 | 1497 | 1497 | 14395 |
| 245 | 20240118 | 152900 | 1865444625 | 1499 | 1499 | 1499 | 1499 | 0 |
| 246 | 20240118 | 152800 | 1865444625 | 1499 | 1499 | 1499 | 1499 | 0 |
| 247 | 20240118 | 152700 | 1865444625 | 1499 | 1499 | 1499 | 1499 | 0 |
| 248 | 20240118 | 152600 | 1865444625 | 1499 | 1499 | 1499 | 1499 | 0 |
| 249 | 20240118 | 152500 | 1865444625 | 1499 | 1499 | 1499 | 1499 | 0 |
| 250 | 20240118 | 152400 | 1865444625 | 1499 | 1499 | 1499 | 1499 | 0 |
| 251 | 20240118 | 152300 | 1865444625 | 1499 | 1499 | 1499 | 1499 | 0 |
| 252 | 20240118 | 152200 | 1865444625 | 1499 | 1499 | 1499 | 1499 | 0 |
| 253 | 20240118 | 152100 | 1865444625 | 1499 | 1499 | 1499 | 1499 | 0 |
| 254 | 20240118 | 152000 | 1865444625 | 1499 | 1499 | 1499 | 1499 | 0 |
| 255 | 20240118 | 151900 | 1865444625 | 1499 | 1495 | 1499 | 1495 | 129 |
| 256 | 20240118 | 151800 | 1865251443 | 1499 | 1498 | 1499 | 1495 | 10488 |
| 257 | 20240118 | 151700 | 1849536054 | 1499 | 1496 | 1499 | 1494 | 7528 |
| 258 | 20240118 | 151600 | 1838269994 | 1496 | 1495 | 1496 | 1495 | 1871 |
| 259 | 20240118 | 151500 | 1835472848 | 1494 | 1495 | 1495 | 1494 | 1428 |
| 260 | 20240118 | 151400 | 1833338014 | 1495 | 1495 | 1495 | 1494 | 502 |
| 261 | 20240118 | 151300 | 1832588024 | 1494 | 1494 | 1495 | 1494 | 1557 |
| 262 | 20240118 | 151200 | 1830261530 | 1494 | 1494 | 1494 | 1494 | 397 |
| 263 | 20240118 | 151100 | 1829668412 | 1492 | 1492 | 1493 | 1492 | 1307 |
| 264 | 20240118 | 151000 | 1827718335 | 1492 | 1493 | 1494 | 1492 | 122 |
| 265 | 20240118 | 150900 | 1827536230 | 1494 | 1495 | 1495 | 1494 | 278 |
| 266 | 20240118 | 150800 | 1827120862 | 1494 | 1494 | 1495 | 1494 | 729 |
| 267 | 20240118 | 150700 | 1826031616 | 1494 | 1497 | 1497 | 1494 | 2039 |
| 268 | 20240118 | 150600 | 1822985341 | 1497 | 1497 | 1497 | 1494 | 1102 |
| 269 | 20240118 | 150500 | 1821335650 | 1497 | 1497 | 1497 | 1497 | 5 |
| 270 | 20240118 | 150400 | 1821328165 | 1498 | 1498 | 1498 | 1491 | 1801 |
| 271 | 20240118 | 150300 | 1818639640 | 1498 | 1485 | 1498 | 1485 | 7968 |
| 272 | 20240118 | 150200 | 1806767698 | 1485 | 1499 | 1499 | 1485 | 34040 |
| 273 | 20240118 | 150100 | 1756066978 | 1499 | 1499 | 1499 | 1499 | 0 |
| 274 | 20240118 | 150000 | 1756066978 | 1499 | 1498 | 1499 | 1497 | 8044 |
| 275 | 20240118 | 145900 | 1744011063 | 1498 | 1498 | 1498 | 1498 | 2639 |
| 276 | 20240118 | 145800 | 1740057841 | 1498 | 1498 | 1498 | 1498 | 893 |
| 277 | 20240118 | 145700 | 1738720127 | 1495 | 1495 | 1495 | 1495 | 649 |
| 278 | 20240118 | 145600 | 1737749872 | 1498 | 1498 | 1498 | 1495 | 700 |
| 279 | 20240118 | 145500 | 1736701524 | 1494 | 1495 | 1498 | 1494 | 10006 |
| 280 | 20240118 | 145400 | 1721736142 | 1495 | 1495 | 1495 | 1494 | 836 |
| 281 | 20240118 | 145300 | 1720486822 | 1496 | 1498 | 1498 | 1496 | 2237 |
| 282 | 20240118 | 145200 | 1717138052 | 1498 | 1493 | 1498 | 1493 | 4735 |
| 283 | 20240118 | 145100 | 1710057564 | 1493 | 1496 | 1496 | 1493 | 15447 |
| 284 | 20240118 | 145000 | 1686970775 | 1495 | 1494 | 1499 | 1494 | 3364 |
| 285 | 20240118 | 144900 | 1681937716 | 1494 | 1499 | 1500 | 1494 | 12952 |
| 286 | 20240118 | 144800 | 1662516481 | 1499 | 1494 | 1499 | 1493 | 13283 |
| 287 | 20240118 | 144700 | 1642662438 | 1494 | 1487 | 1494 | 1486 | 10838 |
| 288 | 20240118 | 144600 | 1626505472 | 1486 | 1485 | 1486 | 1485 | 1138 |
| 289 | 20240118 | 144500 | 1624815058 | 1485 | 1484 | 1485 | 1483 | 3831 |
| 290 | 20240118 | 144400 | 1619133148 | 1484 | 1484 | 1484 | 1484 | 300 |
| 291 | 20240118 | 144300 | 1618687948 | 1486 | 1484 | 1486 | 1484 | 1136 |
| 292 | 20240118 | 144200 | 1617001479 | 1484 | 1485 | 1485 | 1484 | 401 |
| 293 | 20240118 | 144100 | 1616406394 | 1485 | 1485 | 1485 | 1485 | 999 |
| 294 | 20240118 | 144000 | 1614922879 | 1486 | 1487 | 1487 | 1486 | 1439 |
| 295 | 20240118 | 143900 | 1612784025 | 1487 | 1487 | 1487 | 1487 | 1459 |
| 296 | 20240118 | 143800 | 1610614492 | 1487 | 1486 | 1487 | 1486 | 206 |
| 297 | 20240118 | 143700 | 1610308176 | 1489 | 1486 | 1489 | 1486 | 1447 |
| 298 | 20240118 | 143600 | 1608154856 | 1486 | 1485 | 1486 | 1485 | 884 |
| 299 | 20240118 | 143500 | 1606841732 | 1486 | 1485 | 1486 | 1485 | 2556 |
| 300 | 20240118 | 143400 | 1603045072 | 1485 | 1484 | 1485 | 1484 | 3677 |
| 301 | 20240118 | 143300 | 1597587727 | 1484 | 1483 | 1484 | 1483 | 1520 |
| 302 | 20240118 | 143200 | 1595332744 | 1483 | 1483 | 1483 | 1483 | 263 |
| 303 | 20240118 | 143100 | 1594942715 | 1483 | 1482 | 1483 | 1482 | 21 |
| 304 | 20240118 | 143000 | 1594911586 | 1482 | 1483 | 1483 | 1482 | 186 |
| 305 | 20240118 | 142900 | 1594635884 | 1480 | 1480 | 1480 | 1480 | 70 |
| 306 | 20240118 | 142800 | 1594532284 | 1480 | 1480 | 1480 | 1480 | 1948 |
| 307 | 20240118 | 142700 | 1591649244 | 1480 | 1480 | 1480 | 1480 | 1495 |
| 308 | 20240118 | 142600 | 1589436644 | 1478 | 1480 | 1480 | 1478 | 699 |
| 309 | 20240118 | 142500 | 1588403514 | 1480 | 1480 | 1480 | 1480 | 4 |
| 310 | 20240118 | 142400 | 1588397594 | 1480 | 1480 | 1480 | 1480 | 2249 |
| 311 | 20240118 | 142300 | 1585069074 | 1477 | 1480 | 1480 | 1477 | 1099 |
| 312 | 20240118 | 142200 | 1583445014 | 1480 | 1479 | 1480 | 1479 | 392 |
| 313 | 20240118 | 142100 | 1582865142 | 1479 | 1480 | 1480 | 1479 | 2014 |
| 314 | 20240118 | 142000 | 1579886434 | 1480 | 1477 | 1480 | 1477 | 796 |
| 315 | 20240118 | 141900 | 1578710169 | 1477 | 1477 | 1477 | 1477 | 10 |
| 316 | 20240118 | 141800 | 1578695399 | 1476 | 1477 | 1477 | 1476 | 918 |
| 317 | 20240118 | 141700 | 1577340428 | 1477 | 1480 | 1480 | 1477 | 638 |
| 318 | 20240118 | 141600 | 1576396433 | 1480 | 1480 | 1480 | 1480 | 1206 |
| 319 | 20240118 | 141500 | 1574611553 | 1481 | 1482 | 1482 | 1481 | 409 |
| 320 | 20240118 | 141400 | 1574005720 | 1481 | 1481 | 1481 | 1481 | 3545 |
| 321 | 20240118 | 141300 | 1568755575 | 1481 | 1481 | 1481 | 1481 | 4 |
| 322 | 20240118 | 141200 | 1568749651 | 1481 | 1481 | 1481 | 1481 | 509 |
| 323 | 20240118 | 141100 | 1567995822 | 1476 | 1476 | 1476 | 1476 | 0 |
| 324 | 20240118 | 141000 | 1567995822 | 1476 | 1476 | 1476 | 1476 | 0 |
| 325 | 20240118 | 140900 | 1567995822 | 1476 | 1476 | 1476 | 1476 | 0 |
| 326 | 20240118 | 140800 | 1567995822 | 1476 | 1475 | 1481 | 1475 | 390 |
| 327 | 20240118 | 140700 | 1567420547 | 1481 | 1481 | 1481 | 1481 | 3 |
| 328 | 20240118 | 140600 | 1567416104 | 1472 | 1475 | 1475 | 1472 | 668 |
| 329 | 20240118 | 140500 | 1566432577 | 1475 | 1475 | 1475 | 1475 | 1826 |
| 330 | 20240118 | 140400 | 1563739227 | 1475 | 1475 | 1475 | 1475 | 0 |
| 331 | 20240118 | 140300 | 1563739227 | 1475 | 1475 | 1475 | 1475 | 0 |
| 332 | 20240118 | 140200 | 1563739227 | 1475 | 1475 | 1475 | 1475 | 0 |
| 333 | 20240118 | 140100 | 1563739227 | 1475 | 1484 | 1484 | 1475 | 4 |
| 334 | 20240118 | 140000 | 1563733318 | 1484 | 1475 | 1484 | 1475 | 319 |
| 335 | 20240118 | 135900 | 1563262577 | 1475 | 1470 | 1475 | 1467 | 3013 |
| 336 | 20240118 | 135800 | 1558838429 | 1470 | 1470 | 1471 | 1470 | 6572 |
| 337 | 20240118 | 135700 | 1549177478 | 1474 | 1471 | 1474 | 1469 | 2842 |
| 338 | 20240118 | 135600 | 1544997485 | 1474 | 1469 | 1475 | 1469 | 1040 |
| 339 | 20240118 | 135500 | 1543469674 | 1468 | 1472 | 1472 | 1468 | 7299 |
| 340 | 20240118 | 135400 | 1532742333 | 1475 | 1475 | 1475 | 1472 | 2791 |
| 341 | 20240118 | 135300 | 1528632664 | 1475 | 1483 | 1483 | 1475 | 1064 |
| 342 | 20240118 | 135200 | 1527063221 | 1476 | 1479 | 1484 | 1476 | 5589 |
| 343 | 20240118 | 135100 | 1518804186 | 1478 | 1481 | 1481 | 1478 | 2577 |
| 344 | 20240118 | 135000 | 1514993919 | 1484 | 1484 | 1484 | 1484 | 100 |
| 345 | 20240118 | 134900 | 1514845519 | 1484 | 1484 | 1484 | 1484 | 0 |
| 346 | 20240118 | 134800 | 1514845519 | 1484 | 1484 | 1484 | 1484 | 622 |
| 347 | 20240118 | 134700 | 1513922471 | 1484 | 1478 | 1484 | 1478 | 1414 |
| 348 | 20240118 | 134600 | 1511832533 | 1478 | 1478 | 1478 | 1478 | 290 |
| 349 | 20240118 | 134500 | 1511403913 | 1478 | 1471 | 1478 | 1471 | 832 |
| 350 | 20240118 | 134400 | 1510176308 | 1471 | 1471 | 1477 | 1471 | 54 |
| 351 | 20240118 | 134300 | 1510096858 | 1477 | 1477 | 1477 | 1477 | 0 |
| 352 | 20240118 | 134200 | 1510096858 | 1477 | 1477 | 1477 | 1477 | 58 |
| 353 | 20240118 | 134100 | 1510011192 | 1477 | 1470 | 1477 | 1470 | 901 |
| 354 | 20240118 | 134000 | 1508686184 | 1472 | 1477 | 1478 | 1470 | 28204 |
| 355 | 20240118 | 133900 | 1467132165 | 1477 | 1477 | 1478 | 1477 | 4069 |
| 356 | 20240118 | 133800 | 1461121742 | 1477 | 1481 | 1481 | 1477 | 8174 |
| 357 | 20240118 | 133700 | 1449029408 | 1483 | 1484 | 1485 | 1481 | 5747 |
| 358 | 20240118 | 133600 | 1440513311 | 1484 | 1485 | 1485 | 1484 | 282 |
| 359 | 20240118 | 133500 | 1440094722 | 1484 | 1487 | 1487 | 1484 | 18638 |
| 360 | 20240118 | 133400 | 1412394981 | 1488 | 1488 | 1488 | 1488 | 589 |
| 361 | 20240118 | 133300 | 1411518549 | 1488 | 1488 | 1488 | 1488 | 0 |
| 362 | 20240118 | 133200 | 1411518549 | 1488 | 1488 | 1488 | 1488 | 10 |
| 363 | 20240118 | 133100 | 1411503669 | 1488 | 1488 | 1488 | 1488 | 109 |
| 364 | 20240118 | 133000 | 1411341477 | 1488 | 1488 | 1488 | 1488 | 291 |
| 365 | 20240118 | 132900 | 1410908469 | 1490 | 1490 | 1490 | 1490 | 6 |
| 366 | 20240118 | 132800 | 1410899529 | 1487 | 1487 | 1487 | 1487 | 0 |
| 367 | 20240118 | 132700 | 1410899529 | 1487 | 1487 | 1487 | 1487 | 500 |
| 368 | 20240118 | 132600 | 1410156029 | 1487 | 1487 | 1487 | 1487 | 1 |
| 369 | 20240118 | 132500 | 1410154542 | 1492 | 1490 | 1492 | 1487 | 2314 |
| 370 | 20240118 | 132400 | 1406704482 | 1492 | 1491 | 1492 | 1491 | 751 |
| 371 | 20240118 | 132300 | 1405584740 | 1487 | 1487 | 1487 | 1487 | 98 |
| 372 | 20240118 | 132200 | 1405439014 | 1487 | 1487 | 1487 | 1487 | 2479 |
| 373 | 20240118 | 132100 | 1401752741 | 1487 | 1489 | 1489 | 1487 | 568 |
| 374 | 20240118 | 132000 | 1400907245 | 1490 | 1490 | 1491 | 1490 | 628 |
| 375 | 20240118 | 131900 | 1399971495 | 1491 | 1491 | 1491 | 1491 | 0 |
| 376 | 20240118 | 131800 | 1399971495 | 1491 | 1492 | 1492 | 1491 | 6518 |
| 377 | 20240118 | 131700 | 1390253147 | 1492 | 1492 | 1492 | 1492 | 74 |
| 378 | 20240118 | 131600 | 1390142739 | 1492 | 1495 | 1495 | 1492 | 3782 |
| 379 | 20240118 | 131500 | 1384496042 | 1495 | 1494 | 1495 | 1494 | 185 |
| 380 | 20240118 | 131400 | 1384219650 | 1494 | 1494 | 1494 | 1494 | 1150 |
| 381 | 20240118 | 131300 | 1382501550 | 1493 | 1493 | 1493 | 1493 | 0 |
| 382 | 20240118 | 131200 | 1382501550 | 1493 | 1493 | 1493 | 1493 | 50 |
| 383 | 20240118 | 131100 | 1382426900 | 1492 | 1492 | 1492 | 1492 | 7 |
| 384 | 20240118 | 131000 | 1382416456 | 1492 | 1492 | 1492 | 1492 | 4222 |
| 385 | 20240118 | 130900 | 1376117232 | 1491 | 1491 | 1491 | 1491 | 0 |
| 386 | 20240118 | 130800 | 1376117232 | 1491 | 1492 | 1492 | 1491 | 210 |
| 387 | 20240118 | 130700 | 1375804041 | 1491 | 1491 | 1491 | 1491 | 66 |
| 388 | 20240118 | 130600 | 1375705635 | 1491 | 1491 | 1491 | 1491 | 0 |
| 389 | 20240118 | 130500 | 1375705635 | 1491 | 1491 | 1491 | 1491 | 0 |
| 390 | 20240118 | 130400 | 1375705635 | 1491 | 1492 | 1492 | 1491 | 2926 |
| 391 | 20240118 | 130300 | 1371340319 | 1496 | 1494 | 1496 | 1492 | 7095 |
| 392 | 20240118 | 130200 | 1360751656 | 1494 | 1494 | 1494 | 1494 | 0 |
| 393 | 20240118 | 130100 | 1360751656 | 1494 | 1495 | 1495 | 1494 | 3605 |
| 394 | 20240118 | 130000 | 1355363016 | 1492 | 1495 | 1495 | 1492 | 4411 |
| 395 | 20240118 | 125900 | 1348775467 | 1495 | 1496 | 1496 | 1495 | 423 |
| 396 | 20240118 | 125800 | 1348142892 | 1496 | 1496 | 1496 | 1496 | 96 |
| 397 | 20240118 | 125700 | 1347999276 | 1499 | 1499 | 1499 | 1499 | 0 |
| 398 | 20240118 | 125600 | 1347999276 | 1499 | 1499 | 1499 | 1499 | 0 |
| 399 | 20240118 | 125500 | 1347999276 | 1499 | 1499 | 1499 | 1499 | 2072 |
| 400 | 20240118 | 125400 | 1344893348 | 1499 | 1499 | 1499 | 1499 | 0 |
| 401 | 20240118 | 125300 | 1344893348 | 1499 | 1499 | 1499 | 1499 | 3 |
| 402 | 20240118 | 125200 | 1344888851 | 1499 | 1498 | 1499 | 1496 | 2119 |
| 403 | 20240118 | 125100 | 1341716782 | 1500 | 1498 | 1500 | 1498 | 739 |
| 404 | 20240118 | 125000 | 1340609750 | 1499 | 1499 | 1500 | 1499 | 4458 |
| 405 | 20240118 | 124900 | 1333926094 | 1499 | 1499 | 1499 | 1499 | 83 |
| 406 | 20240118 | 124800 | 1333801677 | 1499 | 1499 | 1500 | 1498 | 827 |
| 407 | 20240118 | 124700 | 1332562803 | 1500 | 1500 | 1500 | 1499 | 2840 |
| 408 | 20240118 | 124600 | 1328304630 | 1500 | 1500 | 1500 | 1500 | 0 |
| 409 | 20240118 | 124500 | 1328304630 | 1500 | 1499 | 1500 | 1499 | 469 |
| 410 | 20240118 | 124400 | 1327601585 | 1500 | 1500 | 1500 | 1500 | 37 |
| 411 | 20240118 | 124300 | 1327546085 | 1500 | 1500 | 1500 | 1500 | 446 |
| 412 | 20240118 | 124200 | 1326877085 | 1500 | 1500 | 1500 | 1497 | 1072 |
| 413 | 20240118 | 124100 | 1325272088 | 1500 | 1500 | 1500 | 1500 | 1 |
| 414 | 20240118 | 124000 | 1325270588 | 1495 | 1495 | 1495 | 1495 | 727 |
| 415 | 20240118 | 123900 | 1324183723 | 1495 | 1500 | 1500 | 1495 | 558 |
| 416 | 20240118 | 123800 | 1323349503 | 1500 | 1500 | 1500 | 1500 | 300 |
| 417 | 20240118 | 123700 | 1322899503 | 1500 | 1500 | 1500 | 1500 | 5 |
| 418 | 20240118 | 123600 | 1322892003 | 1500 | 1500 | 1500 | 1492 | 4474 |
| 419 | 20240118 | 123500 | 1316206215 | 1500 | 1501 | 1501 | 1500 | 666 |
| 420 | 20240118 | 123400 | 1315207198 | 1503 | 1503 | 1503 | 1503 | 0 |
| 421 | 20240118 | 123300 | 1315207198 | 1503 | 1501 | 1503 | 1498 | 3980 |
| 422 | 20240118 | 123200 | 1309235773 | 1502 | 1503 | 1504 | 1501 | 2609 |
| 423 | 20240118 | 123100 | 1305317584 | 1503 | 1502 | 1503 | 1502 | 73 |
| 424 | 20240118 | 123000 | 1305207937 | 1502 | 1505 | 1505 | 1502 | 963 |
| 425 | 20240118 | 122900 | 1303761505 | 1505 | 1502 | 1505 | 1502 | 2 |
| 426 | 20240118 | 122800 | 1303758498 | 1502 | 1506 | 1506 | 1502 | 2754 |
| 427 | 20240118 | 122700 | 1299617185 | 1506 | 1506 | 1506 | 1506 | 3 |
| 428 | 20240118 | 122600 | 1299612667 | 1506 | 1506 | 1506 | 1506 | 102 |
| 429 | 20240118 | 122500 | 1299459055 | 1506 | 1504 | 1506 | 1504 | 386 |
| 430 | 20240118 | 122400 | 1298878507 | 1504 | 1504 | 1504 | 1503 | 402 |
| 431 | 20240118 | 122300 | 1298273900 | 1502 | 1502 | 1504 | 1502 | 2752 |
| 432 | 20240118 | 122200 | 1294134995 | 1503 | 1502 | 1503 | 1502 | 3198 |
| 433 | 20240118 | 122100 | 1289330903 | 1504 | 1504 | 1504 | 1503 | 268 |
| 434 | 20240118 | 122000 | 1288927852 | 1504 | 1504 | 1504 | 1503 | 7955 |
| 435 | 20240118 | 121900 | 1276964596 | 1504 | 1504 | 1504 | 1504 | 4 |
| 436 | 20240118 | 121800 | 1276958580 | 1504 | 1507 | 1507 | 1504 | 1142 |
| 437 | 20240118 | 121700 | 1275237658 | 1506 | 1505 | 1506 | 1504 | 5545 |
| 438 | 20240118 | 121600 | 1266891087 | 1503 | 1503 | 1503 | 1503 | 111 |
| 439 | 20240118 | 121500 | 1266724254 | 1503 | 1506 | 1506 | 1503 | 1502 |
| 440 | 20240118 | 121400 | 1264466303 | 1505 | 1505 | 1505 | 1505 | 121 |
| 441 | 20240118 | 121300 | 1264284198 | 1506 | 1503 | 1506 | 1503 | 102 |
| 442 | 20240118 | 121200 | 1264130589 | 1504 | 1504 | 1504 | 1504 | 1132 |
| 443 | 20240118 | 121100 | 1262428061 | 1504 | 1504 | 1504 | 1504 | 545 |
| 444 | 20240118 | 121000 | 1261608381 | 1504 | 1505 | 1506 | 1504 | 2918 |
| 445 | 20240118 | 120900 | 1257216247 | 1505 | 1505 | 1505 | 1505 | 141 |
| 446 | 20240118 | 120800 | 1257004042 | 1505 | 1505 | 1505 | 1505 | 3620 |
| 447 | 20240118 | 120700 | 1251555942 | 1505 | 1506 | 1506 | 1505 | 409 |
| 448 | 20240118 | 120600 | 1250940074 | 1506 | 1502 | 1506 | 1502 | 3572 |
| 449 | 20240118 | 120500 | 1245561654 | 1500 | 1502 | 1502 | 1499 | 4219 |
| 450 | 20240118 | 120400 | 1239234611 | 1502 | 1503 | 1503 | 1502 | 13 |
| 451 | 20240118 | 120300 | 1239215082 | 1506 | 1503 | 1506 | 1503 | 2 |
| 452 | 20240118 | 120200 | 1239212073 | 1505 | 1501 | 1505 | 1501 | 5246 |
| 453 | 20240118 | 120100 | 1231322848 | 1500 | 1500 | 1500 | 1500 | 0 |
| 454 | 20240118 | 120000 | 1231322848 | 1500 | 1499 | 1500 | 1499 | 1799 |
| 455 | 20240118 | 115900 | 1228624708 | 1499 | 1500 | 1500 | 1499 | 6359 |
| 456 | 20240118 | 115800 | 1219086901 | 1500 | 1500 | 1500 | 1499 | 6966 |
| 457 | 20240118 | 115700 | 1208637906 | 1501 | 1503 | 1503 | 1500 | 3955 |
| 458 | 20240118 | 115600 | 1202701843 | 1504 | 1506 | 1506 | 1504 | 1296 |
| 459 | 20240118 | 115500 | 1200752536 | 1505 | 1507 | 1507 | 1505 | 1595 |
| 460 | 20240118 | 115400 | 1198351382 | 1505 | 1505 | 1505 | 1505 | 0 |
| 461 | 20240118 | 115300 | 1198351382 | 1505 | 1505 | 1505 | 1505 | 28 |
| 462 | 20240118 | 115200 | 1198309242 | 1505 | 1507 | 1509 | 1505 | 2044 |
| 463 | 20240118 | 115100 | 1195227082 | 1505 | 1502 | 1505 | 1502 | 1005 |
| 464 | 20240118 | 115000 | 1193715274 | 1502 | 1504 | 1504 | 1502 | 5469 |
| 465 | 20240118 | 114900 | 1185492671 | 1504 | 1504 | 1506 | 1504 | 889 |
| 466 | 20240118 | 114800 | 1184155015 | 1506 | 1507 | 1507 | 1504 | 1899 |
| 467 | 20240118 | 114700 | 1181298007 | 1508 | 1508 | 1508 | 1508 | 0 |
| 468 | 20240118 | 114600 | 1181298007 | 1508 | 1508 | 1508 | 1507 | 1172 |
| 469 | 20240118 | 114500 | 1179530731 | 1508 | 1507 | 1508 | 1507 | 52 |
| 470 | 20240118 | 114400 | 1179452317 | 1510 | 1508 | 1510 | 1504 | 3026 |
| 471 | 20240118 | 114300 | 1174892981 | 1507 | 1510 | 1510 | 1506 | 13811 |
| 472 | 20240118 | 114200 | 1154076035 | 1510 | 1511 | 1511 | 1509 | 1242 |
| 473 | 20240118 | 114100 | 1152200675 | 1511 | 1511 | 1511 | 1511 | 145 |
| 474 | 20240118 | 114000 | 1151981580 | 1511 | 1510 | 1511 | 1510 | 596 |
| 475 | 20240118 | 113900 | 1151081134 | 1511 | 1511 | 1513 | 1511 | 3720 |
| 476 | 20240118 | 113800 | 1145455610 | 1511 | 1513 | 1513 | 1510 | 3802 |
| 477 | 20240118 | 113700 | 1139709374 | 1513 | 1511 | 1514 | 1511 | 1533 |
| 478 | 20240118 | 113600 | 1137392081 | 1514 | 1511 | 1514 | 1511 | 4938 |
| 479 | 20240118 | 113500 | 1129920122 | 1511 | 1512 | 1512 | 1510 | 309 |
| 480 | 20240118 | 113400 | 1129453338 | 1512 | 1512 | 1512 | 1511 | 1609 |
| 481 | 20240118 | 113300 | 1127021919 | 1512 | 1509 | 1512 | 1509 | 7013 |
| 482 | 20240118 | 113200 | 1116431925 | 1508 | 1509 | 1510 | 1508 | 3713 |
| 483 | 20240118 | 113100 | 1110826181 | 1509 | 1510 | 1510 | 1509 | 1967 |
| 484 | 20240118 | 113000 | 1107856232 | 1509 | 1508 | 1509 | 1508 | 6193 |
| 485 | 20240118 | 112900 | 1098516549 | 1509 | 1511 | 1511 | 1509 | 1121 |
| 486 | 20240118 | 112800 | 1096824764 | 1512 | 1510 | 1513 | 1507 | 11042 |
| 487 | 20240118 | 112700 | 1080138023 | 1510 | 1507 | 1513 | 1507 | 38742 |
| 488 | 20240118 | 112600 | 1021634480 | 1507 | 1505 | 1508 | 1505 | 6548 |
| 489 | 20240118 | 112500 | 1011773315 | 1506 | 1503 | 1508 | 1503 | 35943 |
| 490 | 20240118 | 112400 | 957662296 | 1503 | 1503 | 1504 | 1502 | 7001 |
| 491 | 20240118 | 112300 | 947141299 | 1503 | 1503 | 1503 | 1503 | 600 |
| 492 | 20240118 | 112200 | 946239499 | 1503 | 1502 | 1503 | 1502 | 6619 |
| 493 | 20240118 | 112100 | 936296640 | 1500 | 1500 | 1500 | 1500 | 4328 |
| 494 | 20240118 | 112000 | 929804640 | 1500 | 1500 | 1501 | 1500 | 1639 |
| 495 | 20240118 | 111900 | 927346129 | 1501 | 1501 | 1501 | 1501 | 300 |
| 496 | 20240118 | 111800 | 926895829 | 1501 | 1504 | 1505 | 1500 | 8747 |
| 497 | 20240118 | 111700 | 913767251 | 1505 | 1505 | 1505 | 1505 | 781 |
| 498 | 20240118 | 111600 | 912591846 | 1505 | 1501 | 1506 | 1501 | 20345 |
| 499 | 20240118 | 111500 | 881999289 | 1502 | 1502 | 1502 | 1502 | 0 |
| 500 | 20240118 | 111400 | 881999289 | 1502 | 1503 | 1503 | 1500 | 1914 |
| 501 | 20240118 | 111300 | 879127832 | 1503 | 1503 | 1504 | 1503 | 303 |
| 502 | 20240118 | 111200 | 878672407 | 1503 | 1497 | 1504 | 1497 | 18967 |
| 503 | 20240118 | 111100 | 850228427 | 1497 | 1498 | 1498 | 1493 | 2536 |
| 504 | 20240118 | 111000 | 846440111 | 1498 | 1494 | 1498 | 1494 | 961 |
| 505 | 20240118 | 110900 | 845002978 | 1493 | 1494 | 1500 | 1493 | 2316 |
| 506 | 20240118 | 110800 | 841542860 | 1494 | 1499 | 1499 | 1494 | 967 |
| 507 | 20240118 | 110700 | 840098102 | 1499 | 1500 | 1500 | 1499 | 192 |
| 508 | 20240118 | 110600 | 839810202 | 1500 | 1502 | 1502 | 1500 | 1126 |
| 509 | 20240118 | 110500 | 838120391 | 1502 | 1502 | 1502 | 1502 | 50 |
| 510 | 20240118 | 110400 | 838045291 | 1504 | 1496 | 1504 | 1496 | 9653 |
| 511 | 20240118 | 110300 | 823565710 | 1496 | 1495 | 1496 | 1493 | 451 |
| 512 | 20240118 | 110200 | 822891024 | 1495 | 1495 | 1495 | 1495 | 53 |
| 513 | 20240118 | 110100 | 822811789 | 1498 | 1498 | 1498 | 1498 | 466 |
| 514 | 20240118 | 110000 | 822113721 | 1498 | 1496 | 1498 | 1493 | 620 |
| 515 | 20240118 | 105900 | 821186427 | 1493 | 1493 | 1493 | 1493 | 0 |
| 516 | 20240118 | 105800 | 821186427 | 1493 | 1493 | 1493 | 1493 | 0 |
| 517 | 20240118 | 105700 | 821186427 | 1493 | 1493 | 1493 | 1493 | 2 |
| 518 | 20240118 | 105600 | 821183441 | 1492 | 1493 | 1498 | 1492 | 1941 |
| 519 | 20240118 | 105500 | 818286863 | 1493 | 1499 | 1499 | 1492 | 4740 |
| 520 | 20240118 | 105400 | 811206303 | 1499 | 1494 | 1500 | 1492 | 1190 |
| 521 | 20240118 | 105300 | 809425362 | 1500 | 1501 | 1501 | 1494 | 362 |
| 522 | 20240118 | 105200 | 808882499 | 1501 | 1502 | 1502 | 1494 | 821 |
| 523 | 20240118 | 105100 | 807649906 | 1494 | 1498 | 1503 | 1493 | 1085 |
| 524 | 20240118 | 105000 | 806024912 | 1503 | 1504 | 1505 | 1500 | 4656 |
| 525 | 20240118 | 104900 | 799028209 | 1504 | 1501 | 1506 | 1501 | 18005 |
| 526 | 20240118 | 104800 | 771953806 | 1502 | 1498 | 1502 | 1497 | 3529 |
| 527 | 20240118 | 104700 | 766667938 | 1500 | 1498 | 1500 | 1498 | 867 |
| 528 | 20240118 | 104600 | 765369162 | 1497 | 1495 | 1503 | 1495 | 10700 |
| 529 | 20240118 | 104500 | 749349428 | 1495 | 1492 | 1498 | 1490 | 8569 |
| 530 | 20240118 | 104400 | 736546397 | 1495 | 1493 | 1495 | 1491 | 4815 |
| 531 | 20240118 | 104300 | 729362486 | 1493 | 1497 | 1497 | 1493 | 5237 |
| 532 | 20240118 | 104200 | 721535441 | 1498 | 1504 | 1504 | 1495 | 12204 |
| 533 | 20240118 | 104100 | 703285151 | 1504 | 1500 | 1504 | 1497 | 3727 |
| 534 | 20240118 | 104000 | 697699605 | 1505 | 1504 | 1506 | 1500 | 9440 |
| 535 | 20240118 | 103900 | 683504296 | 1504 | 1501 | 1507 | 1501 | 15470 |
| 536 | 20240118 | 103800 | 660256233 | 1501 | 1498 | 1504 | 1498 | 23521 |
| 537 | 20240118 | 103700 | 624963774 | 1498 | 1492 | 1500 | 1492 | 11099 |
| 538 | 20240118 | 103600 | 608366043 | 1492 | 1500 | 1500 | 1491 | 15319 |
| 539 | 20240118 | 103500 | 585494208 | 1500 | 1494 | 1501 | 1491 | 39977 |
| 540 | 20240118 | 103400 | 525700202 | 1500 | 1496 | 1507 | 1491 | 77582 |
| 541 | 20240118 | 103300 | 409229376 | 1495 | 1464 | 1524 | 1464 | 141920 |
| 542 | 20240118 | 103200 | 196721730 | 1464 | 1465 | 1465 | 1464 | 525 |
| 543 | 20240118 | 103100 | 195953030 | 1465 | 1466 | 1466 | 1465 | 118 |
| 544 | 20240118 | 103000 | 195780159 | 1465 | 1465 | 1465 | 1465 | 10 |
| 545 | 20240118 | 102900 | 195765509 | 1463 | 1463 | 1463 | 1463 | 0 |
| 546 | 20240118 | 102800 | 195765509 | 1463 | 1463 | 1463 | 1463 | 3000 |
| 547 | 20240118 | 102700 | 191376509 | 1467 | 1467 | 1467 | 1467 | 0 |
| 548 | 20240118 | 102600 | 191376509 | 1467 | 1467 | 1467 | 1467 | 0 |
| 549 | 20240118 | 102500 | 191376509 | 1467 | 1467 | 1467 | 1467 | 44 |
| 550 | 20240118 | 102400 | 191311961 | 1468 | 1468 | 1468 | 1468 | 0 |
| 551 | 20240118 | 102300 | 191311961 | 1468 | 1468 | 1468 | 1468 | 0 |
| 552 | 20240118 | 102200 | 191311961 | 1468 | 1468 | 1468 | 1468 | 2 |
| 553 | 20240118 | 102100 | 191309025 | 1468 | 1467 | 1468 | 1467 | 3940 |
| 554 | 20240118 | 102000 | 185529039 | 1467 | 1467 | 1467 | 1467 | 0 |
| 555 | 20240118 | 101900 | 185529039 | 1467 | 1462 | 1467 | 1462 | 3127 |
| 556 | 20240118 | 101800 | 180941878 | 1467 | 1465 | 1467 | 1465 | 1363 |
| 557 | 20240118 | 101700 | 178943870 | 1467 | 1467 | 1467 | 1467 | 0 |
| 558 | 20240118 | 101600 | 178943870 | 1467 | 1467 | 1467 | 1467 | 0 |
| 559 | 20240118 | 101500 | 178943870 | 1467 | 1467 | 1467 | 1467 | 1 |
| 560 | 20240118 | 101400 | 178942403 | 1467 | 1467 | 1467 | 1467 | 100 |
| 561 | 20240118 | 101300 | 178795703 | 1467 | 1468 | 1468 | 1467 | 25 |
| 562 | 20240118 | 101200 | 178759011 | 1468 | 1468 | 1468 | 1468 | 301 |
| 563 | 20240118 | 101100 | 178317143 | 1466 | 1467 | 1467 | 1466 | 1185 |
| 564 | 20240118 | 101000 | 176579851 | 1466 | 1461 | 1466 | 1461 | 8755 |
| 565 | 20240118 | 100900 | 163762875 | 1463 | 1463 | 1463 | 1463 | 236 |
| 566 | 20240118 | 100800 | 163417607 | 1463 | 1464 | 1464 | 1463 | 9 |
| 567 | 20240118 | 100700 | 163404436 | 1464 | 1464 | 1464 | 1464 | 1 |
| 568 | 20240118 | 100600 | 163402972 | 1464 | 1463 | 1464 | 1463 | 141 |
| 569 | 20240118 | 100500 | 163196648 | 1463 | 1457 | 1463 | 1457 | 105 |
| 570 | 20240118 | 100400 | 163043045 | 1462 | 1461 | 1462 | 1461 | 637 |
| 571 | 20240118 | 100300 | 162112188 | 1461 | 1460 | 1461 | 1460 | 458 |
| 572 | 20240118 | 100200 | 161443489 | 1459 | 1459 | 1459 | 1459 | 0 |
| 573 | 20240118 | 100100 | 161443489 | 1459 | 1459 | 1459 | 1459 | 2000 |
| 574 | 20240118 | 100000 | 158525489 | 1460 | 1460 | 1460 | 1460 | 196 |
| 575 | 20240118 | 095900 | 158239329 | 1459 | 1459 | 1459 | 1459 | 684 |
| 576 | 20240118 | 095800 | 157241373 | 1460 | 1460 | 1460 | 1460 | 186 |
| 577 | 20240118 | 095700 | 156969813 | 1459 | 1459 | 1459 | 1459 | 100 |
| 578 | 20240118 | 095600 | 156823913 | 1459 | 1459 | 1459 | 1459 | 1100 |
| 579 | 20240118 | 095500 | 155219013 | 1457 | 1459 | 1459 | 1457 | 151 |
| 580 | 20240118 | 095400 | 154998706 | 1457 | 1457 | 1457 | 1457 | 38 |
| 581 | 20240118 | 095300 | 154943340 | 1457 | 1456 | 1457 | 1456 | 297 |
| 582 | 20240118 | 095200 | 154510660 | 1457 | 1457 | 1457 | 1457 | 31 |
| 583 | 20240118 | 095100 | 154465493 | 1457 | 1457 | 1457 | 1457 | 7 |
| 584 | 20240118 | 095000 | 154455294 | 1457 | 1457 | 1457 | 1457 | 993 |
| 585 | 20240118 | 094900 | 153008493 | 1459 | 1459 | 1459 | 1459 | 0 |
| 586 | 20240118 | 094800 | 153008493 | 1459 | 1459 | 1459 | 1459 | 71 |
| 587 | 20240118 | 094700 | 152904904 | 1460 | 1460 | 1460 | 1460 | 14 |
| 588 | 20240118 | 094600 | 152884464 | 1456 | 1456 | 1456 | 1456 | 0 |
| 589 | 20240118 | 094500 | 152884464 | 1456 | 1456 | 1456 | 1456 | 9 |
| 590 | 20240118 | 094400 | 152871360 | 1457 | 1457 | 1457 | 1457 | 5289 |
| 591 | 20240118 | 094300 | 145165287 | 1457 | 1457 | 1457 | 1457 | 134 |
| 592 | 20240118 | 094200 | 144970049 | 1458 | 1456 | 1458 | 1456 | 1252 |
| 593 | 20240118 | 094100 | 143146989 | 1458 | 1462 | 1462 | 1458 | 40 |
| 594 | 20240118 | 094000 | 143088664 | 1458 | 1458 | 1462 | 1458 | 1375 |
| 595 | 20240118 | 093900 | 141083058 | 1456 | 1461 | 1464 | 1456 | 7279 |
| 596 | 20240118 | 093800 | 130454130 | 1465 | 1456 | 1465 | 1456 | 3707 |
| 597 | 20240118 | 093700 | 125046351 | 1455 | 1454 | 1455 | 1454 | 455 |
| 598 | 20240118 | 093600 | 124384628 | 1453 | 1453 | 1453 | 1453 | 2 |
| 599 | 20240118 | 093500 | 124381722 | 1450 | 1450 | 1452 | 1450 | 6577 |
| 600 | 20240118 | 093400 | 114839987 | 1450 | 1450 | 1450 | 1450 | 0 |
| 601 | 20240118 | 093300 | 114839987 | 1450 | 1450 | 1450 | 1450 | 430 |
| 602 | 20240118 | 093200 | 114216487 | 1450 | 1449 | 1450 | 1449 | 729 |
| 603 | 20240118 | 093100 | 113159687 | 1443 | 1443 | 1443 | 1443 | 0 |
| 604 | 20240118 | 093000 | 113159687 | 1443 | 1443 | 1443 | 1443 | 16494 |
| 605 | 20240118 | 092900 | 89358845 | 1448 | 1448 | 1448 | 1448 | 5 |
| 606 | 20240118 | 092800 | 89351605 | 1449 | 1449 | 1449 | 1449 | 0 |
| 607 | 20240118 | 092700 | 89351605 | 1449 | 1449 | 1449 | 1449 | 50 |
| 608 | 20240118 | 092600 | 89279155 | 1449 | 1440 | 1449 | 1440 | 1501 |
| 609 | 20240118 | 092500 | 87108818 | 1440 | 1439 | 1440 | 1439 | 830 |
| 610 | 20240118 | 092400 | 85913918 | 1445 | 1445 | 1445 | 1445 | 202 |
| 611 | 20240118 | 092300 | 85622028 | 1445 | 1441 | 1445 | 1441 | 10615 |
| 612 | 20240118 | 092200 | 70323361 | 1445 | 1441 | 1445 | 1441 | 1737 |
| 613 | 20240118 | 092100 | 67820328 | 1441 | 1441 | 1441 | 1441 | 2830 |
| 614 | 20240118 | 092000 | 63742298 | 1441 | 1444 | 1444 | 1441 | 1878 |
| 615 | 20240118 | 091900 | 61034037 | 1445 | 1445 | 1445 | 1445 | 122 |
| 616 | 20240118 | 091800 | 60857747 | 1445 | 1446 | 1446 | 1445 | 576 |
| 617 | 20240118 | 091700 | 60025357 | 1451 | 1445 | 1451 | 1445 | 24 |
| 618 | 20240118 | 091600 | 59990551 | 1445 | 1446 | 1450 | 1445 | 8284 |
| 619 | 20240118 | 091500 | 48007155 | 1445 | 1445 | 1446 | 1445 | 1642 |
| 620 | 20240118 | 091400 | 45633563 | 1446 | 1445 | 1446 | 1445 | 121 |
| 621 | 20240118 | 091300 | 45458619 | 1445 | 1443 | 1445 | 1443 | 5093 |
| 622 | 20240118 | 091200 | 38103089 | 1443 | 1443 | 1443 | 1443 | 5 |
| 623 | 20240118 | 091100 | 38095874 | 1443 | 1443 | 1443 | 1443 | 12 |
| 624 | 20240118 | 091000 | 38078558 | 1444 | 1436 | 1444 | 1434 | 7009 |
| 625 | 20240118 | 090900 | 28012128 | 1436 | 1435 | 1436 | 1435 | 125 |
| 626 | 20240118 | 090800 | 27832752 | 1435 | 1435 | 1435 | 1435 | 0 |
| 627 | 20240118 | 090700 | 27832752 | 1435 | 1439 | 1439 | 1435 | 6070 |
| 628 | 20240118 | 090600 | 19113640 | 1444 | 1444 | 1444 | 1444 | 10 |
| 629 | 20240118 | 090500 | 19099200 | 1440 | 1442 | 1442 | 1440 | 503 |
| 630 | 20240118 | 090400 | 18374877 | 1443 | 1447 | 1447 | 1437 | 52 |
| 631 | 20240118 | 090300 | 18300104 | 1446 | 1436 | 1447 | 1434 | 4758 |
| 632 | 20240118 | 090200 | 11434952 | 1436 | 1436 | 1436 | 1436 | 4724 |
| 633 | 20240118 | 090100 | 4651288 | 1436 | 1440 | 1440 | 1436 | 22 |
| 634 | 20240118 | 090000 | 4619612 | 1436 | 1436 | 1436 | 1436 | 3217 |