29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 184400 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 10397 |
| 3 | 20240118 | 184300 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 4 | 20240118 | 184200 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 5 | 20240118 | 184100 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 6 | 20240118 | 184000 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 7 | 20240118 | 183900 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 8 | 20240118 | 183800 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 9 | 20240118 | 183700 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 10 | 20240118 | 183600 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 11 | 20240118 | 183500 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 12 | 20240118 | 183400 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 13 | 20240118 | 183300 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 14 | 20240118 | 183200 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 15 | 20240118 | 183100 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 16 | 20240118 | 183000 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 17 | 20240118 | 182900 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 18 | 20240118 | 182800 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 19 | 20240118 | 182700 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 20 | 20240118 | 182600 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 21 | 20240118 | 182500 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 22 | 20240118 | 182400 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 23 | 20240118 | 182300 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 24 | 20240118 | 182200 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 25 | 20240118 | 182100 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 26 | 20240118 | 182000 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 27 | 20240118 | 181900 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 28 | 20240118 | 181800 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 29 | 20240118 | 181700 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 30 | 20240118 | 181600 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 31 | 20240118 | 181500 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 32 | 20240118 | 181400 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 10397 |
| 33 | 20240118 | 181300 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 34 | 20240118 | 181200 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 35 | 20240118 | 181100 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 36 | 20240118 | 181000 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 37 | 20240118 | 180900 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 38 | 20240118 | 180800 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 39 | 20240118 | 180700 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 40 | 20240118 | 180600 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 41 | 20240118 | 180500 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 42 | 20240118 | 180400 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 43 | 20240118 | 180300 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 44 | 20240118 | 180200 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 45 | 20240118 | 180100 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 46 | 20240118 | 180000 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 47 | 20240118 | 175900 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 48 | 20240118 | 175800 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 49 | 20240118 | 175700 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 50 | 20240118 | 175600 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 51 | 20240118 | 175500 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 52 | 20240118 | 175400 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 53 | 20240118 | 175300 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 54 | 20240118 | 175200 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 55 | 20240118 | 175100 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 56 | 20240118 | 175000 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 57 | 20240118 | 174900 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 58 | 20240118 | 174800 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 59 | 20240118 | 174700 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 60 | 20240118 | 174600 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 61 | 20240118 | 174500 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 62 | 20240118 | 174400 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 10397 |
| 63 | 20240118 | 174300 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 64 | 20240118 | 174200 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 65 | 20240118 | 174100 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 66 | 20240118 | 174000 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 67 | 20240118 | 173900 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 68 | 20240118 | 173800 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 69 | 20240118 | 173700 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 70 | 20240118 | 173600 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 71 | 20240118 | 173500 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 72 | 20240118 | 173400 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 73 | 20240118 | 173300 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 74 | 20240118 | 173200 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 75 | 20240118 | 173100 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 76 | 20240118 | 173000 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 77 | 20240118 | 172900 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 78 | 20240118 | 172800 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 79 | 20240118 | 172700 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 80 | 20240118 | 172600 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 81 | 20240118 | 172500 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 82 | 20240118 | 172400 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 83 | 20240118 | 172300 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 84 | 20240118 | 172200 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 85 | 20240118 | 172100 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 86 | 20240118 | 172000 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 87 | 20240118 | 171900 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 88 | 20240118 | 171800 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 89 | 20240118 | 171700 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 90 | 20240118 | 171600 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 91 | 20240118 | 171500 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 92 | 20240118 | 171400 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 10397 |
| 93 | 20240118 | 171300 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 94 | 20240118 | 171200 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 95 | 20240118 | 171100 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 96 | 20240118 | 171000 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 97 | 20240118 | 170900 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 98 | 20240118 | 170800 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 99 | 20240118 | 170700 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 100 | 20240118 | 170600 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 101 | 20240118 | 170500 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 102 | 20240118 | 170400 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 103 | 20240118 | 170300 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 104 | 20240118 | 170200 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 105 | 20240118 | 170100 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 106 | 20240118 | 170000 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 107 | 20240118 | 165900 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 108 | 20240118 | 165800 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 109 | 20240118 | 165700 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 110 | 20240118 | 165600 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 111 | 20240118 | 165500 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 112 | 20240118 | 165400 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 113 | 20240118 | 165300 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 114 | 20240118 | 165200 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 115 | 20240118 | 165100 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 116 | 20240118 | 165000 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 117 | 20240118 | 164900 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 118 | 20240118 | 164800 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 119 | 20240118 | 164700 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 120 | 20240118 | 164600 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 121 | 20240118 | 164500 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 122 | 20240118 | 164400 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 10397 |
| 123 | 20240118 | 164300 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 124 | 20240118 | 164200 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 125 | 20240118 | 164100 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 126 | 20240118 | 164000 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 127 | 20240118 | 163900 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 128 | 20240118 | 163800 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 129 | 20240118 | 163700 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 130 | 20240118 | 163600 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 131 | 20240118 | 163500 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 132 | 20240118 | 163400 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 133 | 20240118 | 163300 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 134 | 20240118 | 163200 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 135 | 20240118 | 163100 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 136 | 20240118 | 163000 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 137 | 20240118 | 162900 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 138 | 20240118 | 162800 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 139 | 20240118 | 162700 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 140 | 20240118 | 162600 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 141 | 20240118 | 162500 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 142 | 20240118 | 162400 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 143 | 20240118 | 162300 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 144 | 20240118 | 162200 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 145 | 20240118 | 162100 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 146 | 20240118 | 162000 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 147 | 20240118 | 161900 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 148 | 20240118 | 161800 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 149 | 20240118 | 161700 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 150 | 20240118 | 161600 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 151 | 20240118 | 161500 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 152 | 20240118 | 161400 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 10397 |
| 153 | 20240118 | 161300 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 154 | 20240118 | 161200 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 155 | 20240118 | 161100 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 156 | 20240118 | 161000 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 157 | 20240118 | 160900 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 158 | 20240118 | 160800 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 159 | 20240118 | 160700 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 160 | 20240118 | 160600 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 161 | 20240118 | 160500 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 162 | 20240118 | 160400 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 163 | 20240118 | 160300 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 164 | 20240118 | 160200 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 165 | 20240118 | 160100 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 166 | 20240118 | 160000 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 167 | 20240118 | 155900 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 168 | 20240118 | 155800 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 169 | 20240118 | 155700 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 170 | 20240118 | 155600 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 171 | 20240118 | 155500 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 172 | 20240118 | 155400 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 173 | 20240118 | 155300 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 174 | 20240118 | 155200 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 175 | 20240118 | 155100 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 176 | 20240118 | 155000 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 177 | 20240118 | 154900 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 178 | 20240118 | 154800 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 179 | 20240118 | 154700 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 180 | 20240118 | 154600 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 181 | 20240118 | 154500 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 182 | 20240118 | 154400 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 10397 |
| 183 | 20240118 | 154300 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 184 | 20240118 | 154200 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 185 | 20240118 | 154100 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 186 | 20240118 | 154000 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 187 | 20240118 | 153900 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 188 | 20240118 | 153800 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 189 | 20240118 | 153700 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 190 | 20240118 | 153600 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 191 | 20240118 | 153500 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 192 | 20240118 | 153400 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 193 | 20240118 | 153300 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 194 | 20240118 | 153200 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 195 | 20240118 | 153100 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 0 |
| 196 | 20240118 | 153000 | 2369675601 | 1456 | 1456 | 1456 | 1456 | 10397 |
| 197 | 20240118 | 152900 | 2354537569 | 1478 | 1478 | 1478 | 1478 | 0 |
| 198 | 20240118 | 152800 | 2354537569 | 1478 | 1478 | 1478 | 1478 | 0 |
| 199 | 20240118 | 152700 | 2354537569 | 1478 | 1478 | 1478 | 1478 | 0 |
| 200 | 20240118 | 152600 | 2354537569 | 1478 | 1478 | 1478 | 1478 | 0 |
| 201 | 20240118 | 152500 | 2354537569 | 1478 | 1478 | 1478 | 1478 | 0 |
| 202 | 20240118 | 152400 | 2354537569 | 1478 | 1478 | 1478 | 1478 | 0 |
| 203 | 20240118 | 152300 | 2354537569 | 1478 | 1478 | 1478 | 1478 | 0 |
| 204 | 20240118 | 152200 | 2354537569 | 1478 | 1478 | 1478 | 1478 | 0 |
| 205 | 20240118 | 152100 | 2354537569 | 1478 | 1478 | 1478 | 1478 | 0 |
| 206 | 20240118 | 152000 | 2354537569 | 1478 | 1478 | 1478 | 1478 | 0 |
| 207 | 20240118 | 151900 | 2354537569 | 1478 | 1470 | 1478 | 1465 | 8002 |
| 208 | 20240118 | 151800 | 2342802221 | 1479 | 1470 | 1479 | 1467 | 333 |
| 209 | 20240118 | 151700 | 2342313409 | 1479 | 1478 | 1479 | 1478 | 4001 |
| 210 | 20240118 | 151600 | 2336399930 | 1478 | 1477 | 1478 | 1477 | 1000 |
| 211 | 20240118 | 151500 | 2334921932 | 1478 | 1467 | 1478 | 1466 | 2006 |
| 212 | 20240118 | 151400 | 2331980251 | 1480 | 1478 | 1480 | 1467 | 2511 |
| 213 | 20240118 | 151300 | 2328289154 | 1485 | 1478 | 1485 | 1478 | 4 |
| 214 | 20240118 | 151200 | 2328283235 | 1467 | 1475 | 1487 | 1467 | 720 |
| 215 | 20240118 | 151100 | 2327220103 | 1475 | 1475 | 1475 | 1475 | 1 |
| 216 | 20240118 | 151000 | 2327218628 | 1467 | 1475 | 1475 | 1467 | 3569 |
| 217 | 20240118 | 150900 | 2321977800 | 1475 | 1475 | 1475 | 1475 | 0 |
| 218 | 20240118 | 150800 | 2321977800 | 1475 | 1475 | 1475 | 1475 | 0 |
| 219 | 20240118 | 150700 | 2321977800 | 1475 | 1474 | 1475 | 1474 | 6 |
| 220 | 20240118 | 150600 | 2321968951 | 1475 | 1488 | 1488 | 1475 | 224 |
| 221 | 20240118 | 150500 | 2321637251 | 1488 | 1488 | 1488 | 1488 | 100 |
| 222 | 20240118 | 150400 | 2321488451 | 1488 | 1479 | 1488 | 1475 | 10003 |
| 223 | 20240118 | 150300 | 2306719704 | 1489 | 1489 | 1489 | 1489 | 2 |
| 224 | 20240118 | 150200 | 2306716726 | 1477 | 1489 | 1489 | 1477 | 3645 |
| 225 | 20240118 | 150100 | 2301312415 | 1489 | 1489 | 1489 | 1489 | 701 |
| 226 | 20240118 | 150000 | 2300268626 | 1489 | 1489 | 1489 | 1489 | 2 |
| 227 | 20240118 | 145900 | 2300265648 | 1489 | 1489 | 1489 | 1489 | 0 |
| 228 | 20240118 | 145800 | 2300265648 | 1489 | 1489 | 1489 | 1489 | 1 |
| 229 | 20240118 | 145700 | 2300264159 | 1490 | 1490 | 1490 | 1490 | 2 |
| 230 | 20240118 | 145600 | 2300261179 | 1485 | 1477 | 1485 | 1477 | 16 |
| 231 | 20240118 | 145500 | 2300237539 | 1484 | 1484 | 1484 | 1484 | 8 |
| 232 | 20240118 | 145400 | 2300225667 | 1484 | 1484 | 1484 | 1484 | 400 |
| 233 | 20240118 | 145300 | 2299632067 | 1484 | 1483 | 1484 | 1483 | 60 |
| 234 | 20240118 | 145200 | 2299543063 | 1484 | 1484 | 1484 | 1484 | 110 |
| 235 | 20240118 | 145100 | 2299379823 | 1483 | 1481 | 1483 | 1481 | 2 |
| 236 | 20240118 | 145000 | 2299376859 | 1474 | 1474 | 1474 | 1474 | 15 |
| 237 | 20240118 | 144900 | 2299354749 | 1486 | 1474 | 1486 | 1474 | 7002 |
| 238 | 20240118 | 144800 | 2289033777 | 1474 | 1474 | 1474 | 1474 | 0 |
| 239 | 20240118 | 144700 | 2289033777 | 1474 | 1476 | 1476 | 1474 | 1888 |
| 240 | 20240118 | 144600 | 2286249557 | 1488 | 1475 | 1488 | 1474 | 2888 |
| 241 | 20240118 | 144500 | 2281989049 | 1479 | 1470 | 1479 | 1470 | 502 |
| 242 | 20240118 | 144400 | 2281251091 | 1488 | 1482 | 1488 | 1455 | 6308 |
| 243 | 20240118 | 144300 | 2271992545 | 1481 | 1483 | 1483 | 1481 | 3000 |
| 244 | 20240118 | 144200 | 2267547370 | 1493 | 1490 | 1493 | 1481 | 1002 |
| 245 | 20240118 | 144100 | 2266062865 | 1490 | 1487 | 1490 | 1485 | 1781 |
| 246 | 20240118 | 144000 | 2263415385 | 1486 | 1492 | 1497 | 1486 | 8776 |
| 247 | 20240118 | 143900 | 2250353226 | 1491 | 1498 | 1498 | 1491 | 810 |
| 248 | 20240118 | 143800 | 2249145446 | 1498 | 1492 | 1498 | 1491 | 3781 |
| 249 | 20240118 | 143700 | 2243505196 | 1491 | 1489 | 1514 | 1489 | 9171 |
| 250 | 20240118 | 143600 | 2229813345 | 1490 | 1490 | 1490 | 1490 | 164 |
| 251 | 20240118 | 143500 | 2229568985 | 1490 | 1484 | 1490 | 1484 | 1027 |
| 252 | 20240118 | 143400 | 2228044317 | 1484 | 1481 | 1484 | 1471 | 2897 |
| 253 | 20240118 | 143300 | 2223771998 | 1478 | 1493 | 1494 | 1451 | 22755 |
| 254 | 20240118 | 143200 | 2190212201 | 1494 | 1504 | 1504 | 1494 | 12065 |
| 255 | 20240118 | 143100 | 2172153313 | 1504 | 1504 | 1504 | 1497 | 5125 |
| 256 | 20240118 | 143000 | 2164476115 | 1504 | 1505 | 1505 | 1498 | 2214 |
| 257 | 20240118 | 142900 | 2161157208 | 1505 | 1505 | 1505 | 1505 | 3004 |
| 258 | 20240118 | 142800 | 2156636188 | 1505 | 1515 | 1515 | 1497 | 20949 |
| 259 | 20240118 | 142700 | 2125248910 | 1517 | 1518 | 1518 | 1502 | 305 |
| 260 | 20240118 | 142600 | 2124790550 | 1518 | 1519 | 1519 | 1497 | 280005 |
| 261 | 20240118 | 142500 | 1705543401 | 1519 | 1519 | 1519 | 1519 | 3 |
| 262 | 20240118 | 142400 | 1705538844 | 1519 | 1519 | 1519 | 1512 | 809 |
| 263 | 20240118 | 142300 | 1704315577 | 1519 | 1519 | 1519 | 1519 | 1003 |
| 264 | 20240118 | 142200 | 1702792020 | 1519 | 1522 | 1522 | 1519 | 12 |
| 265 | 20240118 | 142100 | 1702773786 | 1523 | 1523 | 1523 | 1523 | 105 |
| 266 | 20240118 | 142000 | 1702613871 | 1525 | 1525 | 1525 | 1518 | 131 |
| 267 | 20240118 | 141900 | 1702414971 | 1525 | 1525 | 1525 | 1525 | 3 |
| 268 | 20240118 | 141800 | 1702410396 | 1525 | 1525 | 1525 | 1525 | 7 |
| 269 | 20240118 | 141700 | 1702399721 | 1525 | 1525 | 1525 | 1525 | 5 |
| 270 | 20240118 | 141600 | 1702392096 | 1525 | 1526 | 1526 | 1525 | 503 |
| 271 | 20240118 | 141500 | 1701624529 | 1527 | 1527 | 1527 | 1527 | 44 |
| 272 | 20240118 | 141400 | 1701557341 | 1527 | 1520 | 1527 | 1519 | 3197 |
| 273 | 20240118 | 141300 | 1696700944 | 1520 | 1527 | 1527 | 1520 | 1205 |
| 274 | 20240118 | 141200 | 1694869309 | 1527 | 1527 | 1529 | 1527 | 669 |
| 275 | 20240118 | 141100 | 1693846425 | 1527 | 1527 | 1527 | 1527 | 16 |
| 276 | 20240118 | 141000 | 1693821993 | 1527 | 1529 | 1529 | 1527 | 2399 |
| 277 | 20240118 | 140900 | 1690158714 | 1529 | 1519 | 1529 | 1519 | 1700 |
| 278 | 20240118 | 140800 | 1687576082 | 1522 | 1520 | 1522 | 1520 | 467 |
| 279 | 20240118 | 140700 | 1686865340 | 1520 | 1511 | 1520 | 1511 | 2833 |
| 280 | 20240118 | 140600 | 1682575361 | 1511 | 1511 | 1511 | 1511 | 5 |
| 281 | 20240118 | 140500 | 1682567806 | 1511 | 1511 | 1511 | 1511 | 5 |
| 282 | 20240118 | 140400 | 1682560251 | 1511 | 1511 | 1511 | 1511 | 7 |
| 283 | 20240118 | 140300 | 1682549674 | 1511 | 1511 | 1511 | 1511 | 4 |
| 284 | 20240118 | 140200 | 1682543630 | 1511 | 1511 | 1511 | 1511 | 8 |
| 285 | 20240118 | 140100 | 1682531542 | 1500 | 1511 | 1511 | 1500 | 105 |
| 286 | 20240118 | 140000 | 1682373976 | 1500 | 1500 | 1500 | 1500 | 99 |
| 287 | 20240118 | 135900 | 1682225476 | 1512 | 1500 | 1512 | 1500 | 1006 |
| 288 | 20240118 | 135800 | 1680716452 | 1500 | 1500 | 1500 | 1500 | 0 |
| 289 | 20240118 | 135700 | 1680716452 | 1500 | 1504 | 1504 | 1499 | 4559 |
| 290 | 20240118 | 135600 | 1673876102 | 1514 | 1504 | 1514 | 1504 | 87 |
| 291 | 20240118 | 135500 | 1673745244 | 1514 | 1504 | 1514 | 1504 | 51 |
| 292 | 20240118 | 135400 | 1673668530 | 1515 | 1507 | 1515 | 1500 | 1551 |
| 293 | 20240118 | 135300 | 1671338757 | 1515 | 1515 | 1515 | 1515 | 0 |
| 294 | 20240118 | 135200 | 1671338757 | 1515 | 1515 | 1515 | 1515 | 548 |
| 295 | 20240118 | 135100 | 1670508537 | 1516 | 1508 | 1516 | 1507 | 329 |
| 296 | 20240118 | 135000 | 1670012663 | 1517 | 1517 | 1517 | 1508 | 221 |
| 297 | 20240118 | 134900 | 1669677586 | 1519 | 1519 | 1519 | 1519 | 1 |
| 298 | 20240118 | 134800 | 1669676067 | 1510 | 1512 | 1512 | 1510 | 1400 |
| 299 | 20240118 | 134700 | 1667561649 | 1512 | 1515 | 1520 | 1512 | 3982 |
| 300 | 20240118 | 134600 | 1661536492 | 1520 | 1520 | 1520 | 1520 | 1 |
| 301 | 20240118 | 134500 | 1661534972 | 1522 | 1515 | 1522 | 1515 | 303 |
| 302 | 20240118 | 134400 | 1661075913 | 1515 | 1519 | 1519 | 1515 | 3988 |
| 303 | 20240118 | 134300 | 1655024317 | 1519 | 1521 | 1521 | 1519 | 1085 |
| 304 | 20240118 | 134200 | 1653375069 | 1521 | 1521 | 1521 | 1521 | 2 |
| 305 | 20240118 | 134100 | 1653372027 | 1522 | 1520 | 1522 | 1520 | 59 |
| 306 | 20240118 | 134000 | 1653282343 | 1522 | 1522 | 1522 | 1522 | 8 |
| 307 | 20240118 | 133900 | 1653270167 | 1522 | 1520 | 1522 | 1519 | 551 |
| 308 | 20240118 | 133800 | 1652433092 | 1526 | 1529 | 1529 | 1526 | 22 |
| 309 | 20240118 | 133700 | 1652399457 | 1529 | 1520 | 1529 | 1519 | 1316 |
| 310 | 20240118 | 133600 | 1650400334 | 1519 | 1525 | 1525 | 1519 | 5615 |
| 311 | 20240118 | 133500 | 1641858969 | 1525 | 1530 | 1530 | 1525 | 303 |
| 312 | 20240118 | 133400 | 1641396879 | 1530 | 1530 | 1530 | 1530 | 0 |
| 313 | 20240118 | 133300 | 1641396879 | 1530 | 1530 | 1530 | 1530 | 11 |
| 314 | 20240118 | 133200 | 1641380049 | 1531 | 1531 | 1531 | 1531 | 1 |
| 315 | 20240118 | 133100 | 1641378518 | 1532 | 1532 | 1532 | 1532 | 0 |
| 316 | 20240118 | 133000 | 1641378518 | 1532 | 1525 | 1532 | 1525 | 324 |
| 317 | 20240118 | 132900 | 1640884411 | 1525 | 1525 | 1525 | 1523 | 2383 |
| 318 | 20240118 | 132800 | 1637251634 | 1525 | 1533 | 1533 | 1525 | 3805 |
| 319 | 20240118 | 132700 | 1631441949 | 1532 | 1534 | 1534 | 1532 | 10 |
| 320 | 20240118 | 132600 | 1631426616 | 1539 | 1534 | 1539 | 1533 | 497 |
| 321 | 20240118 | 132500 | 1630664519 | 1540 | 1538 | 1540 | 1538 | 143 |
| 322 | 20240118 | 132400 | 1630444579 | 1538 | 1538 | 1538 | 1538 | 95 |
| 323 | 20240118 | 132300 | 1630298469 | 1540 | 1542 | 1542 | 1534 | 167 |
| 324 | 20240118 | 132200 | 1630041285 | 1542 | 1542 | 1542 | 1542 | 3 |
| 325 | 20240118 | 132100 | 1630036659 | 1533 | 1536 | 1536 | 1533 | 3502 |
| 326 | 20240118 | 132000 | 1624659477 | 1534 | 1534 | 1534 | 1534 | 461 |
| 327 | 20240118 | 131900 | 1623952303 | 1534 | 1534 | 1546 | 1534 | 400 |
| 328 | 20240118 | 131800 | 1623338691 | 1533 | 1533 | 1533 | 1533 | 41 |
| 329 | 20240118 | 131700 | 1623275838 | 1533 | 1536 | 1548 | 1533 | 480 |
| 330 | 20240118 | 131600 | 1622537781 | 1536 | 1544 | 1544 | 1536 | 1230 |
| 331 | 20240118 | 131500 | 1620646339 | 1552 | 1545 | 1552 | 1545 | 6775 |
| 332 | 20240118 | 131400 | 1610172322 | 1547 | 1550 | 1553 | 1547 | 6217 |
| 333 | 20240118 | 131300 | 1600545844 | 1554 | 1544 | 1554 | 1540 | 72462 |
| 334 | 20240118 | 131200 | 1488569674 | 1544 | 1536 | 1544 | 1535 | 18621 |
| 335 | 20240118 | 131100 | 1459912593 | 1528 | 1535 | 1536 | 1528 | 356 |
| 336 | 20240118 | 131000 | 1459368218 | 1524 | 1526 | 1536 | 1524 | 58817 |
| 337 | 20240118 | 130900 | 1369375617 | 1520 | 1520 | 1520 | 1514 | 1022 |
| 338 | 20240118 | 130800 | 1367823795 | 1526 | 1523 | 1526 | 1523 | 11772 |
| 339 | 20240118 | 130700 | 1349887995 | 1522 | 1522 | 1522 | 1522 | 27 |
| 340 | 20240118 | 130600 | 1349846901 | 1522 | 1522 | 1522 | 1522 | 125 |
| 341 | 20240118 | 130500 | 1349656651 | 1520 | 1520 | 1520 | 1520 | 390 |
| 342 | 20240118 | 130400 | 1349063851 | 1520 | 1520 | 1520 | 1520 | 0 |
| 343 | 20240118 | 130300 | 1349063851 | 1520 | 1520 | 1520 | 1520 | 0 |
| 344 | 20240118 | 130200 | 1349063851 | 1520 | 1520 | 1520 | 1520 | 0 |
| 345 | 20240118 | 130100 | 1349063851 | 1520 | 1514 | 1520 | 1514 | 1366 |
| 346 | 20240118 | 130000 | 1346987657 | 1513 | 1513 | 1513 | 1513 | 17 |
| 347 | 20240118 | 125900 | 1346961936 | 1520 | 1520 | 1520 | 1520 | 2 |
| 348 | 20240118 | 125800 | 1346958896 | 1513 | 1518 | 1518 | 1513 | 1085 |
| 349 | 20240118 | 125700 | 1345313866 | 1520 | 1520 | 1520 | 1520 | 0 |
| 350 | 20240118 | 125600 | 1345313866 | 1520 | 1520 | 1520 | 1520 | 0 |
| 351 | 20240118 | 125500 | 1345313866 | 1520 | 1522 | 1522 | 1520 | 451 |
| 352 | 20240118 | 125400 | 1344627609 | 1522 | 1522 | 1522 | 1522 | 17 |
| 353 | 20240118 | 125300 | 1344601735 | 1522 | 1522 | 1522 | 1522 | 1 |
| 354 | 20240118 | 125200 | 1344600213 | 1518 | 1517 | 1518 | 1517 | 1622 |
| 355 | 20240118 | 125100 | 1342138668 | 1517 | 1518 | 1518 | 1511 | 2551 |
| 356 | 20240118 | 125000 | 1338275786 | 1518 | 1522 | 1522 | 1518 | 344 |
| 357 | 20240118 | 124900 | 1337753245 | 1520 | 1522 | 1522 | 1520 | 13 |
| 358 | 20240118 | 124800 | 1337733468 | 1522 | 1523 | 1523 | 1519 | 1254 |
| 359 | 20240118 | 124700 | 1335827895 | 1523 | 1519 | 1523 | 1519 | 33 |
| 360 | 20240118 | 124600 | 1335777684 | 1523 | 1520 | 1523 | 1519 | 1013 |
| 361 | 20240118 | 124500 | 1334238354 | 1524 | 1524 | 1524 | 1524 | 200 |
| 362 | 20240118 | 124400 | 1333933554 | 1520 | 1524 | 1525 | 1520 | 607 |
| 363 | 20240118 | 124300 | 1333008180 | 1524 | 1520 | 1524 | 1520 | 164 |
| 364 | 20240118 | 124200 | 1332758376 | 1520 | 1519 | 1520 | 1519 | 327 |
| 365 | 20240118 | 124100 | 1332261381 | 1519 | 1519 | 1520 | 1519 | 1674 |
| 366 | 20240118 | 124000 | 1329718335 | 1524 | 1524 | 1524 | 1524 | 0 |
| 367 | 20240118 | 123900 | 1329718335 | 1524 | 1524 | 1524 | 1524 | 35 |
| 368 | 20240118 | 123800 | 1329664995 | 1525 | 1525 | 1525 | 1525 | 327 |
| 369 | 20240118 | 123700 | 1329166320 | 1525 | 1525 | 1525 | 1525 | 607 |
| 370 | 20240118 | 123600 | 1328240645 | 1526 | 1525 | 1526 | 1525 | 5010 |
| 371 | 20240118 | 123500 | 1320597793 | 1525 | 1525 | 1525 | 1525 | 1701 |
| 372 | 20240118 | 123400 | 1318003768 | 1525 | 1525 | 1525 | 1525 | 1 |
| 373 | 20240118 | 123300 | 1318002243 | 1525 | 1525 | 1525 | 1525 | 4 |
| 374 | 20240118 | 123200 | 1317996143 | 1518 | 1520 | 1525 | 1518 | 143 |
| 375 | 20240118 | 123100 | 1317778978 | 1520 | 1520 | 1520 | 1520 | 100 |
| 376 | 20240118 | 123000 | 1317626978 | 1520 | 1520 | 1520 | 1520 | 1496 |
| 377 | 20240118 | 122900 | 1315353058 | 1526 | 1520 | 1526 | 1520 | 904 |
| 378 | 20240118 | 122800 | 1313978966 | 1520 | 1521 | 1521 | 1518 | 2058 |
| 379 | 20240118 | 122700 | 1310849997 | 1521 | 1522 | 1527 | 1521 | 891 |
| 380 | 20240118 | 122600 | 1309493869 | 1527 | 1527 | 1527 | 1527 | 4 |
| 381 | 20240118 | 122500 | 1309487761 | 1527 | 1526 | 1527 | 1526 | 4 |
| 382 | 20240118 | 122400 | 1309481654 | 1525 | 1525 | 1525 | 1525 | 203 |
| 383 | 20240118 | 122300 | 1309172079 | 1525 | 1525 | 1525 | 1525 | 212 |
| 384 | 20240118 | 122200 | 1308848779 | 1525 | 1529 | 1529 | 1525 | 157 |
| 385 | 20240118 | 122100 | 1308609010 | 1530 | 1530 | 1530 | 1530 | 2164 |
| 386 | 20240118 | 122000 | 1305298090 | 1530 | 1529 | 1530 | 1529 | 231 |
| 387 | 20240118 | 121900 | 1304944844 | 1528 | 1525 | 1528 | 1525 | 1671 |
| 388 | 20240118 | 121800 | 1302392655 | 1525 | 1516 | 1525 | 1516 | 1502 |
| 389 | 20240118 | 121700 | 1300115606 | 1524 | 1522 | 1524 | 1522 | 2300 |
| 390 | 20240118 | 121600 | 1296610606 | 1522 | 1522 | 1522 | 1522 | 58 |
| 391 | 20240118 | 121500 | 1296522330 | 1521 | 1517 | 1521 | 1515 | 7017 |
| 392 | 20240118 | 121400 | 1285868030 | 1516 | 1512 | 1516 | 1512 | 4612 |
| 393 | 20240118 | 121300 | 1278879412 | 1512 | 1506 | 1512 | 1497 | 296705 |
| 394 | 20240118 | 121200 | 834695948 | 1500 | 1497 | 1500 | 1497 | 188 |
| 395 | 20240118 | 121100 | 834414155 | 1497 | 1497 | 1497 | 1497 | 0 |
| 396 | 20240118 | 121000 | 834414155 | 1497 | 1498 | 1498 | 1497 | 1001 |
| 397 | 20240118 | 120900 | 832915275 | 1498 | 1499 | 1499 | 1498 | 183 |
| 398 | 20240118 | 120800 | 832641101 | 1500 | 1500 | 1500 | 1498 | 1372 |
| 399 | 20240118 | 120700 | 830584495 | 1500 | 1499 | 1506 | 1499 | 5098 |
| 400 | 20240118 | 120600 | 822941886 | 1499 | 1499 | 1499 | 1499 | 64 |
| 401 | 20240118 | 120500 | 822845950 | 1499 | 1504 | 1504 | 1499 | 405 |
| 402 | 20240118 | 120400 | 822237965 | 1509 | 1509 | 1509 | 1509 | 50 |
| 403 | 20240118 | 120300 | 822162515 | 1510 | 1510 | 1510 | 1510 | 5 |
| 404 | 20240118 | 120200 | 822154965 | 1503 | 1510 | 1510 | 1503 | 7 |
| 405 | 20240118 | 120100 | 822144409 | 1512 | 1512 | 1512 | 1512 | 2 |
| 406 | 20240118 | 120000 | 822141385 | 1514 | 1514 | 1514 | 1514 | 0 |
| 407 | 20240118 | 115900 | 822141385 | 1514 | 1510 | 1514 | 1510 | 89 |
| 408 | 20240118 | 115800 | 822006991 | 1517 | 1517 | 1517 | 1517 | 0 |
| 409 | 20240118 | 115700 | 822006991 | 1517 | 1517 | 1517 | 1517 | 0 |
| 410 | 20240118 | 115600 | 822006991 | 1517 | 1518 | 1518 | 1517 | 730 |
| 411 | 20240118 | 115500 | 820898945 | 1518 | 1498 | 1518 | 1498 | 6 |
| 412 | 20240118 | 115400 | 820889857 | 1497 | 1510 | 1510 | 1497 | 13894 |
| 413 | 20240118 | 115300 | 800057622 | 1517 | 1518 | 1518 | 1517 | 632 |
| 414 | 20240118 | 115200 | 799098877 | 1504 | 1519 | 1519 | 1504 | 6344 |
| 415 | 20240118 | 115100 | 789512201 | 1519 | 1510 | 1519 | 1510 | 2021 |
| 416 | 20240118 | 115000 | 786445546 | 1510 | 1515 | 1515 | 1510 | 1363 |
| 417 | 20240118 | 114900 | 784386246 | 1515 | 1515 | 1515 | 1498 | 33099 |
| 418 | 20240118 | 114800 | 734788598 | 1520 | 1515 | 1520 | 1515 | 2936 |
| 419 | 20240118 | 114700 | 730340553 | 1515 | 1523 | 1523 | 1515 | 5929 |
| 420 | 20240118 | 114600 | 721344206 | 1529 | 1528 | 1529 | 1523 | 587 |
| 421 | 20240118 | 114500 | 720448764 | 1528 | 1525 | 1529 | 1523 | 3839 |
| 422 | 20240118 | 114400 | 714595967 | 1525 | 1522 | 1525 | 1522 | 497 |
| 423 | 20240118 | 114300 | 713838432 | 1522 | 1522 | 1522 | 1521 | 1825 |
| 424 | 20240118 | 114200 | 711060797 | 1522 | 1516 | 1522 | 1516 | 19 |
| 425 | 20240118 | 114100 | 711031957 | 1516 | 1525 | 1525 | 1516 | 3457 |
| 426 | 20240118 | 114000 | 705781561 | 1530 | 1530 | 1530 | 1530 | 4948 |
| 427 | 20240118 | 113900 | 698211121 | 1530 | 1526 | 1530 | 1522 | 12323 |
| 428 | 20240118 | 113800 | 679397359 | 1524 | 1520 | 1524 | 1520 | 885 |
| 429 | 20240118 | 113700 | 678050371 | 1515 | 1514 | 1522 | 1514 | 3654 |
| 430 | 20240118 | 113600 | 672504421 | 1513 | 1513 | 1513 | 1513 | 0 |
| 431 | 20240118 | 113500 | 672504421 | 1513 | 1513 | 1513 | 1513 | 3385 |
| 432 | 20240118 | 113400 | 667382916 | 1513 | 1510 | 1513 | 1510 | 400 |
| 433 | 20240118 | 113300 | 666778169 | 1510 | 1501 | 1510 | 1501 | 3500 |
| 434 | 20240118 | 113200 | 661524579 | 1510 | 1501 | 1510 | 1500 | 1581 |
| 435 | 20240118 | 113100 | 659151569 | 1510 | 1510 | 1510 | 1510 | 0 |
| 436 | 20240118 | 113000 | 659151569 | 1510 | 1510 | 1510 | 1510 | 1 |
| 437 | 20240118 | 112900 | 659150059 | 1501 | 1501 | 1501 | 1501 | 69 |
| 438 | 20240118 | 112800 | 659046490 | 1502 | 1502 | 1502 | 1502 | 659 |
| 439 | 20240118 | 112700 | 658056672 | 1510 | 1510 | 1510 | 1510 | 234 |
| 440 | 20240118 | 112600 | 657703332 | 1510 | 1510 | 1510 | 1510 | 1 |
| 441 | 20240118 | 112500 | 657701822 | 1510 | 1510 | 1510 | 1510 | 2 |
| 442 | 20240118 | 112400 | 657698802 | 1510 | 1510 | 1510 | 1510 | 0 |
| 443 | 20240118 | 112300 | 657698802 | 1510 | 1501 | 1510 | 1501 | 593 |
| 444 | 20240118 | 112200 | 656804200 | 1501 | 1501 | 1501 | 1501 | 105 |
| 445 | 20240118 | 112100 | 656646595 | 1510 | 1509 | 1510 | 1509 | 110 |
| 446 | 20240118 | 112000 | 656480602 | 1510 | 1509 | 1510 | 1509 | 2789 |
| 447 | 20240118 | 111900 | 652270262 | 1510 | 1510 | 1510 | 1510 | 1 |
| 448 | 20240118 | 111800 | 652268752 | 1502 | 1503 | 1510 | 1502 | 2017 |
| 449 | 20240118 | 111700 | 649237154 | 1510 | 1510 | 1510 | 1510 | 0 |
| 450 | 20240118 | 111600 | 649237154 | 1510 | 1513 | 1518 | 1510 | 2793 |
| 451 | 20240118 | 111500 | 645013797 | 1520 | 1513 | 1522 | 1513 | 14812 |
| 452 | 20240118 | 111400 | 622562646 | 1512 | 1506 | 1513 | 1506 | 3607 |
| 453 | 20240118 | 111300 | 617108292 | 1507 | 1507 | 1507 | 1507 | 640 |
| 454 | 20240118 | 111200 | 616143812 | 1500 | 1500 | 1500 | 1500 | 90 |
| 455 | 20240118 | 111100 | 616008812 | 1507 | 1507 | 1507 | 1507 | 100 |
| 456 | 20240118 | 111000 | 615858112 | 1507 | 1507 | 1507 | 1507 | 0 |
| 457 | 20240118 | 110900 | 615858112 | 1507 | 1500 | 1507 | 1499 | 1134 |
| 458 | 20240118 | 110800 | 614157981 | 1501 | 1511 | 1511 | 1501 | 143 |
| 459 | 20240118 | 110700 | 613942808 | 1515 | 1500 | 1515 | 1500 | 274 |
| 460 | 20240118 | 110600 | 613528598 | 1500 | 1500 | 1500 | 1499 | 1328 |
| 461 | 20240118 | 110500 | 611536600 | 1500 | 1503 | 1516 | 1500 | 385 |
| 462 | 20240118 | 110400 | 610958887 | 1503 | 1501 | 1503 | 1501 | 400 |
| 463 | 20240118 | 110300 | 610358319 | 1501 | 1503 | 1503 | 1501 | 115 |
| 464 | 20240118 | 110200 | 610185562 | 1503 | 1518 | 1518 | 1502 | 4880 |
| 465 | 20240118 | 110100 | 602834492 | 1519 | 1518 | 1520 | 1517 | 5679 |
| 466 | 20240118 | 110000 | 594209427 | 1508 | 1510 | 1519 | 1508 | 40987 |
| 467 | 20240118 | 105900 | 532326680 | 1510 | 1510 | 1510 | 1510 | 51 |
| 468 | 20240118 | 105800 | 532249670 | 1510 | 1510 | 1510 | 1501 | 13378 |
| 469 | 20240118 | 105700 | 512122420 | 1510 | 1506 | 1512 | 1503 | 1377 |
| 470 | 20240118 | 105600 | 510048190 | 1505 | 1512 | 1512 | 1504 | 10039 |
| 471 | 20240118 | 105500 | 494921672 | 1512 | 1489 | 1512 | 1489 | 42243 |
| 472 | 20240118 | 105400 | 431499899 | 1481 | 1481 | 1481 | 1481 | 10 |
| 473 | 20240118 | 105300 | 431485089 | 1480 | 1480 | 1480 | 1480 | 132 |
| 474 | 20240118 | 105200 | 431289729 | 1489 | 1488 | 1489 | 1488 | 5 |
| 475 | 20240118 | 105100 | 431282285 | 1488 | 1480 | 1488 | 1480 | 3500 |
| 476 | 20240118 | 105000 | 426102237 | 1480 | 1487 | 1488 | 1480 | 1480 |
| 477 | 20240118 | 104900 | 423901218 | 1488 | 1488 | 1488 | 1488 | 0 |
| 478 | 20240118 | 104800 | 423901218 | 1488 | 1488 | 1488 | 1488 | 0 |
| 479 | 20240118 | 104700 | 423901218 | 1488 | 1488 | 1488 | 1488 | 1250 |
| 480 | 20240118 | 104600 | 422041218 | 1488 | 1489 | 1490 | 1488 | 205 |
| 481 | 20240118 | 104500 | 421735924 | 1475 | 1488 | 1489 | 1475 | 6004 |
| 482 | 20240118 | 104400 | 412853353 | 1489 | 1489 | 1489 | 1489 | 0 |
| 483 | 20240118 | 104300 | 412853353 | 1489 | 1489 | 1489 | 1489 | 30004 |
| 484 | 20240118 | 104200 | 368177397 | 1494 | 1474 | 1494 | 1474 | 279 |
| 485 | 20240118 | 104100 | 367761961 | 1471 | 1497 | 1497 | 1471 | 2003 |
| 486 | 20240118 | 104000 | 364803547 | 1481 | 1497 | 1497 | 1481 | 1101 |
| 487 | 20240118 | 103900 | 363170435 | 1484 | 1484 | 1484 | 1484 | 21 |
| 488 | 20240118 | 103800 | 363139271 | 1498 | 1498 | 1498 | 1484 | 2123 |
| 489 | 20240118 | 103700 | 359960782 | 1498 | 1480 | 1498 | 1480 | 6956 |
| 490 | 20240118 | 103600 | 349565986 | 1482 | 1484 | 1485 | 1482 | 883 |
| 491 | 20240118 | 103500 | 348256475 | 1494 | 1494 | 1494 | 1494 | 1 |
| 492 | 20240118 | 103400 | 348254981 | 1485 | 1485 | 1485 | 1485 | 691 |
| 493 | 20240118 | 103300 | 347228846 | 1483 | 1498 | 1499 | 1483 | 629 |
| 494 | 20240118 | 103200 | 346295175 | 1500 | 1494 | 1500 | 1480 | 2111 |
| 495 | 20240118 | 103100 | 343157234 | 1501 | 1501 | 1501 | 1501 | 0 |
| 496 | 20240118 | 103000 | 343157234 | 1501 | 1493 | 1501 | 1491 | 1801 |
| 497 | 20240118 | 102900 | 340471733 | 1501 | 1491 | 1501 | 1490 | 121 |
| 498 | 20240118 | 102800 | 340290709 | 1501 | 1501 | 1501 | 1501 | 300 |
| 499 | 20240118 | 102700 | 339840409 | 1501 | 1501 | 1501 | 1500 | 53 |
| 500 | 20240118 | 102600 | 339760858 | 1502 | 1502 | 1502 | 1502 | 0 |
| 501 | 20240118 | 102500 | 339760858 | 1502 | 1502 | 1502 | 1495 | 2150 |
| 502 | 20240118 | 102400 | 336543297 | 1495 | 1502 | 1502 | 1493 | 12092 |
| 503 | 20240118 | 102300 | 318433877 | 1502 | 1496 | 1502 | 1495 | 201 |
| 504 | 20240118 | 102200 | 318133225 | 1502 | 1500 | 1502 | 1500 | 301 |
| 505 | 20240118 | 102100 | 317681723 | 1502 | 1502 | 1502 | 1502 | 113 |
| 506 | 20240118 | 102000 | 317511997 | 1502 | 1502 | 1502 | 1501 | 1500 |
| 507 | 20240118 | 101900 | 315259097 | 1502 | 1495 | 1502 | 1495 | 2461 |
| 508 | 20240118 | 101800 | 311566746 | 1495 | 1494 | 1504 | 1494 | 6828 |
| 509 | 20240118 | 101700 | 301346929 | 1493 | 1490 | 1493 | 1490 | 218 |
| 510 | 20240118 | 101600 | 301021623 | 1494 | 1490 | 1494 | 1490 | 127 |
| 511 | 20240118 | 101500 | 300832389 | 1492 | 1493 | 1495 | 1492 | 1033 |
| 512 | 20240118 | 101400 | 299290090 | 1493 | 1491 | 1493 | 1491 | 2170 |
| 513 | 20240118 | 101300 | 296051730 | 1492 | 1490 | 1492 | 1490 | 150 |
| 514 | 20240118 | 101200 | 295828130 | 1492 | 1492 | 1492 | 1492 | 0 |
| 515 | 20240118 | 101100 | 295828130 | 1492 | 1491 | 1492 | 1491 | 743 |
| 516 | 20240118 | 101000 | 294720316 | 1491 | 1492 | 1493 | 1491 | 1422 |
| 517 | 20240118 | 100900 | 292598692 | 1492 | 1489 | 1493 | 1489 | 6582 |
| 518 | 20240118 | 100800 | 282790732 | 1483 | 1483 | 1490 | 1481 | 3681 |
| 519 | 20240118 | 100700 | 277326305 | 1483 | 1480 | 1483 | 1480 | 363 |
| 520 | 20240118 | 100600 | 276789062 | 1483 | 1483 | 1483 | 1483 | 330 |
| 521 | 20240118 | 100500 | 276299672 | 1485 | 1474 | 1485 | 1474 | 148 |
| 522 | 20240118 | 100400 | 276081028 | 1474 | 1474 | 1474 | 1474 | 700 |
| 523 | 20240118 | 100300 | 275049228 | 1485 | 1485 | 1485 | 1485 | 25 |
| 524 | 20240118 | 100200 | 275012103 | 1485 | 1486 | 1486 | 1474 | 556 |
| 525 | 20240118 | 100100 | 274189488 | 1475 | 1481 | 1486 | 1475 | 4174 |
| 526 | 20240118 | 100000 | 268031933 | 1481 | 1483 | 1487 | 1481 | 2358 |
| 527 | 20240118 | 095900 | 264530933 | 1482 | 1481 | 1482 | 1475 | 2867 |
| 528 | 20240118 | 095800 | 260287873 | 1475 | 1482 | 1482 | 1475 | 411 |
| 529 | 20240118 | 095700 | 259680779 | 1482 | 1482 | 1482 | 1482 | 101 |
| 530 | 20240118 | 095600 | 259531097 | 1474 | 1474 | 1474 | 1474 | 2034 |
| 531 | 20240118 | 095500 | 256532981 | 1472 | 1481 | 1481 | 1472 | 323 |
| 532 | 20240118 | 095400 | 256055518 | 1481 | 1481 | 1481 | 1481 | 101 |
| 533 | 20240118 | 095300 | 255905937 | 1480 | 1480 | 1480 | 1480 | 1000 |
| 534 | 20240118 | 095200 | 254425937 | 1481 | 1475 | 1481 | 1475 | 8339 |
| 535 | 20240118 | 095100 | 242088652 | 1475 | 1475 | 1475 | 1475 | 0 |
| 536 | 20240118 | 095000 | 242088652 | 1475 | 1475 | 1475 | 1474 | 664 |
| 537 | 20240118 | 094900 | 241109452 | 1474 | 1471 | 1474 | 1471 | 757 |
| 538 | 20240118 | 094800 | 239994033 | 1469 | 1466 | 1469 | 1465 | 992 |
| 539 | 20240118 | 094700 | 238538982 | 1465 | 1467 | 1467 | 1465 | 900 |
| 540 | 20240118 | 094600 | 237220206 | 1469 | 1471 | 1471 | 1469 | 354 |
| 541 | 20240118 | 094500 | 236699898 | 1472 | 1473 | 1473 | 1472 | 100 |
| 542 | 20240118 | 094400 | 236552648 | 1474 | 1471 | 1475 | 1471 | 172 |
| 543 | 20240118 | 094300 | 236299100 | 1471 | 1474 | 1474 | 1471 | 168 |
| 544 | 20240118 | 094200 | 236051672 | 1474 | 1477 | 1477 | 1474 | 2 |
| 545 | 20240118 | 094100 | 236048721 | 1471 | 1471 | 1471 | 1471 | 1000 |
| 546 | 20240118 | 094000 | 234577721 | 1480 | 1472 | 1480 | 1472 | 2364 |
| 547 | 20240118 | 093900 | 231083310 | 1472 | 1471 | 1472 | 1471 | 105 |
| 548 | 20240118 | 093800 | 230928754 | 1476 | 1476 | 1476 | 1471 | 2495 |
| 549 | 20240118 | 093700 | 227251732 | 1477 | 1470 | 1477 | 1470 | 8 |
| 550 | 20240118 | 093600 | 227239942 | 1479 | 1477 | 1479 | 1477 | 64 |
| 551 | 20240118 | 093500 | 227145398 | 1477 | 1467 | 1477 | 1467 | 560 |
| 552 | 20240118 | 093400 | 226320917 | 1467 | 1478 | 1479 | 1467 | 3331 |
| 553 | 20240118 | 093300 | 221415442 | 1478 | 1480 | 1481 | 1476 | 2940 |
| 554 | 20240118 | 093200 | 217067397 | 1479 | 1477 | 1482 | 1474 | 9731 |
| 555 | 20240118 | 093100 | 202676785 | 1477 | 1474 | 1477 | 1465 | 1134 |
| 556 | 20240118 | 093000 | 201004719 | 1474 | 1474 | 1474 | 1474 | 1439 |
| 557 | 20240118 | 092900 | 198883633 | 1471 | 1467 | 1474 | 1467 | 573 |
| 558 | 20240118 | 092800 | 198041785 | 1466 | 1463 | 1466 | 1463 | 2525 |
| 559 | 20240118 | 092700 | 194345804 | 1456 | 1456 | 1456 | 1456 | 2 |
| 560 | 20240118 | 092600 | 194342892 | 1464 | 1464 | 1464 | 1464 | 13 |
| 561 | 20240118 | 092500 | 194323860 | 1456 | 1458 | 1464 | 1456 | 2638 |
| 562 | 20240118 | 092400 | 190478157 | 1458 | 1458 | 1459 | 1458 | 134 |
| 563 | 20240118 | 092300 | 190282779 | 1466 | 1466 | 1466 | 1458 | 2570 |
| 564 | 20240118 | 092200 | 186533062 | 1467 | 1467 | 1467 | 1467 | 0 |
| 565 | 20240118 | 092100 | 186533062 | 1467 | 1467 | 1467 | 1456 | 935 |
| 566 | 20240118 | 092000 | 185161714 | 1457 | 1456 | 1467 | 1456 | 1410 |
| 567 | 20240118 | 091900 | 183107315 | 1451 | 1450 | 1457 | 1450 | 505 |
| 568 | 20240118 | 091800 | 182374958 | 1468 | 1461 | 1475 | 1461 | 3445 |
| 569 | 20240118 | 091700 | 177314950 | 1455 | 1436 | 1455 | 1436 | 56204 |
| 570 | 20240118 | 091600 | 96134053 | 1442 | 1437 | 1442 | 1437 | 2649 |
| 571 | 20240118 | 091500 | 92322736 | 1438 | 1438 | 1438 | 1438 | 0 |
| 572 | 20240118 | 091400 | 92322736 | 1438 | 1429 | 1438 | 1429 | 12332 |
| 573 | 20240118 | 091300 | 74638611 | 1439 | 1439 | 1439 | 1439 | 0 |
| 574 | 20240118 | 091200 | 74638611 | 1439 | 1429 | 1439 | 1421 | 13000 |
| 575 | 20240118 | 091100 | 56137419 | 1442 | 1429 | 1442 | 1429 | 13 |
| 576 | 20240118 | 091000 | 56118699 | 1428 | 1425 | 1442 | 1425 | 3624 |
| 577 | 20240118 | 090900 | 50895721 | 1437 | 1421 | 1437 | 1421 | 1434 |
| 578 | 20240118 | 090800 | 48835303 | 1437 | 1427 | 1437 | 1421 | 4299 |
| 579 | 20240118 | 090700 | 42713204 | 1425 | 1425 | 1425 | 1425 | 506 |
| 580 | 20240118 | 090600 | 41992154 | 1425 | 1423 | 1425 | 1421 | 4290 |
| 581 | 20240118 | 090500 | 35890183 | 1422 | 1430 | 1430 | 1421 | 7492 |
| 582 | 20240118 | 090400 | 25214538 | 1442 | 1442 | 1442 | 1442 | 200 |
| 583 | 20240118 | 090300 | 24926138 | 1444 | 1444 | 1444 | 1444 | 1 |
| 584 | 20240118 | 090200 | 24924694 | 1444 | 1443 | 1444 | 1443 | 9501 |
| 585 | 20240118 | 090100 | 11205342 | 1444 | 1435 | 1444 | 1422 | 5491 |
| 586 | 20240118 | 090000 | 3299780 | 1415 | 1415 | 1415 | 1415 | 2332 |