31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 193600 | 934074976 | 1504 | 1504 | 1504 | 1504 | 17430 |
| 3 | 20240116 | 193500 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 4 | 20240116 | 193400 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 5 | 20240116 | 193300 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 6 | 20240116 | 193200 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 7 | 20240116 | 193100 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 8 | 20240116 | 193000 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 9 | 20240116 | 192900 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 10 | 20240116 | 192800 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 11 | 20240116 | 192700 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 12 | 20240116 | 192600 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 13 | 20240116 | 192500 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 14 | 20240116 | 192400 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 15 | 20240116 | 192300 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 16 | 20240116 | 192200 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 17 | 20240116 | 192100 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 18 | 20240116 | 192000 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 19 | 20240116 | 191900 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 20 | 20240116 | 191800 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 21 | 20240116 | 191700 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 22 | 20240116 | 191600 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 23 | 20240116 | 191500 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 24 | 20240116 | 191400 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 25 | 20240116 | 191300 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 26 | 20240116 | 191200 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 27 | 20240116 | 191100 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 28 | 20240116 | 191000 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 29 | 20240116 | 190900 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 30 | 20240116 | 190800 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 31 | 20240116 | 190700 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 32 | 20240116 | 190600 | 934074976 | 1504 | 1504 | 1504 | 1504 | 17430 |
| 33 | 20240116 | 190500 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 34 | 20240116 | 190400 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 35 | 20240116 | 190300 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 36 | 20240116 | 190200 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 37 | 20240116 | 190100 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 38 | 20240116 | 190000 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 39 | 20240116 | 185900 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 40 | 20240116 | 185800 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 41 | 20240116 | 185700 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 42 | 20240116 | 185600 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 43 | 20240116 | 185500 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 44 | 20240116 | 185400 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 45 | 20240116 | 185300 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 46 | 20240116 | 185200 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 47 | 20240116 | 185100 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 48 | 20240116 | 185000 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 49 | 20240116 | 184900 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 50 | 20240116 | 184800 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 51 | 20240116 | 184700 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 52 | 20240116 | 184600 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 53 | 20240116 | 184500 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 54 | 20240116 | 184400 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 55 | 20240116 | 184300 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 56 | 20240116 | 184200 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 57 | 20240116 | 184100 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 58 | 20240116 | 184000 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 59 | 20240116 | 183900 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 60 | 20240116 | 183800 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 61 | 20240116 | 183700 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 62 | 20240116 | 183600 | 934074976 | 1504 | 1504 | 1504 | 1504 | 17430 |
| 63 | 20240116 | 183500 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 64 | 20240116 | 183400 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 65 | 20240116 | 183300 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 66 | 20240116 | 183200 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 67 | 20240116 | 183100 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 68 | 20240116 | 183000 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 69 | 20240116 | 182900 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 70 | 20240116 | 182800 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 71 | 20240116 | 182700 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 72 | 20240116 | 182600 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 73 | 20240116 | 182500 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 74 | 20240116 | 182400 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 75 | 20240116 | 182300 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 76 | 20240116 | 182200 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 77 | 20240116 | 182100 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 78 | 20240116 | 182000 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 79 | 20240116 | 181900 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 80 | 20240116 | 181800 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 81 | 20240116 | 181700 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 82 | 20240116 | 181600 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 83 | 20240116 | 181500 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 84 | 20240116 | 181400 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 85 | 20240116 | 181300 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 86 | 20240116 | 181200 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 87 | 20240116 | 181100 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 88 | 20240116 | 181000 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 89 | 20240116 | 180900 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 90 | 20240116 | 180800 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 91 | 20240116 | 180700 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 92 | 20240116 | 180600 | 934074976 | 1504 | 1504 | 1504 | 1504 | 17430 |
| 93 | 20240116 | 180500 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 94 | 20240116 | 180400 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 95 | 20240116 | 180300 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 96 | 20240116 | 180200 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 97 | 20240116 | 180100 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 98 | 20240116 | 180000 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 99 | 20240116 | 175900 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 100 | 20240116 | 175800 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 101 | 20240116 | 175700 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 102 | 20240116 | 175600 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 103 | 20240116 | 175500 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 104 | 20240116 | 175400 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 105 | 20240116 | 175300 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 106 | 20240116 | 175200 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 107 | 20240116 | 175100 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 108 | 20240116 | 175000 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 109 | 20240116 | 174900 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 110 | 20240116 | 174800 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 111 | 20240116 | 174700 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 112 | 20240116 | 174600 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 113 | 20240116 | 174500 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 114 | 20240116 | 174400 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 115 | 20240116 | 174300 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 116 | 20240116 | 174200 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 117 | 20240116 | 174100 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 118 | 20240116 | 174000 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 119 | 20240116 | 173900 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 120 | 20240116 | 173800 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 121 | 20240116 | 173700 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 122 | 20240116 | 173600 | 934074976 | 1504 | 1504 | 1504 | 1504 | 17430 |
| 123 | 20240116 | 173500 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 124 | 20240116 | 173400 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 125 | 20240116 | 173300 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 126 | 20240116 | 173200 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 127 | 20240116 | 173100 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 128 | 20240116 | 173000 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 129 | 20240116 | 172900 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 130 | 20240116 | 172800 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 131 | 20240116 | 172700 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 132 | 20240116 | 172600 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 133 | 20240116 | 172500 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 134 | 20240116 | 172400 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 135 | 20240116 | 172300 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 136 | 20240116 | 172200 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 137 | 20240116 | 172100 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 138 | 20240116 | 172000 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 139 | 20240116 | 171900 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 140 | 20240116 | 171800 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 141 | 20240116 | 171700 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 142 | 20240116 | 171600 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 143 | 20240116 | 171500 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 144 | 20240116 | 171400 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 145 | 20240116 | 171300 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 146 | 20240116 | 171200 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 147 | 20240116 | 171100 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 148 | 20240116 | 171000 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 149 | 20240116 | 170900 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 150 | 20240116 | 170800 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 151 | 20240116 | 170700 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 152 | 20240116 | 170600 | 934074976 | 1504 | 1504 | 1504 | 1504 | 17430 |
| 153 | 20240116 | 170500 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 154 | 20240116 | 170400 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 155 | 20240116 | 170300 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 156 | 20240116 | 170200 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 157 | 20240116 | 170100 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 158 | 20240116 | 170000 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 159 | 20240116 | 165900 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 160 | 20240116 | 165800 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 161 | 20240116 | 165700 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 162 | 20240116 | 165600 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 163 | 20240116 | 165500 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 164 | 20240116 | 165400 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 165 | 20240116 | 165300 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 166 | 20240116 | 165200 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 167 | 20240116 | 165100 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 168 | 20240116 | 165000 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 169 | 20240116 | 164900 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 170 | 20240116 | 164800 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 171 | 20240116 | 164700 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 172 | 20240116 | 164600 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 173 | 20240116 | 164500 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 174 | 20240116 | 164400 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 175 | 20240116 | 164300 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 176 | 20240116 | 164200 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 177 | 20240116 | 164100 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 178 | 20240116 | 164000 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 179 | 20240116 | 163900 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 180 | 20240116 | 163800 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 181 | 20240116 | 163700 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 182 | 20240116 | 163600 | 934074976 | 1504 | 1504 | 1504 | 1504 | 17430 |
| 183 | 20240116 | 163500 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 184 | 20240116 | 163400 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 185 | 20240116 | 163300 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 186 | 20240116 | 163200 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 187 | 20240116 | 163100 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 188 | 20240116 | 163000 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 189 | 20240116 | 162900 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 190 | 20240116 | 162800 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 191 | 20240116 | 162700 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 192 | 20240116 | 162600 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 193 | 20240116 | 162500 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 194 | 20240116 | 162400 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 195 | 20240116 | 162300 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 196 | 20240116 | 162200 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 197 | 20240116 | 162100 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 198 | 20240116 | 162000 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 199 | 20240116 | 161900 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 200 | 20240116 | 161800 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 201 | 20240116 | 161700 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 202 | 20240116 | 161600 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 203 | 20240116 | 161500 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 204 | 20240116 | 161400 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 205 | 20240116 | 161300 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 206 | 20240116 | 161200 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 207 | 20240116 | 161100 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 208 | 20240116 | 161000 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 209 | 20240116 | 160900 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 210 | 20240116 | 160800 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 211 | 20240116 | 160700 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 212 | 20240116 | 160600 | 934074976 | 1504 | 1504 | 1504 | 1504 | 17430 |
| 213 | 20240116 | 160500 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 214 | 20240116 | 160400 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 215 | 20240116 | 160300 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 216 | 20240116 | 160200 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 217 | 20240116 | 160100 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 218 | 20240116 | 160000 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 219 | 20240116 | 155900 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 220 | 20240116 | 155800 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 221 | 20240116 | 155700 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 222 | 20240116 | 155600 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 223 | 20240116 | 155500 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 224 | 20240116 | 155400 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 225 | 20240116 | 155300 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 226 | 20240116 | 155200 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 227 | 20240116 | 155100 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 228 | 20240116 | 155000 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 229 | 20240116 | 154900 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 230 | 20240116 | 154800 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 231 | 20240116 | 154700 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 232 | 20240116 | 154600 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 233 | 20240116 | 154500 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 234 | 20240116 | 154400 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 235 | 20240116 | 154300 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 236 | 20240116 | 154200 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 237 | 20240116 | 154100 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 238 | 20240116 | 154000 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 239 | 20240116 | 153900 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 240 | 20240116 | 153800 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 241 | 20240116 | 153700 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 242 | 20240116 | 153600 | 934074976 | 1504 | 1504 | 1504 | 1504 | 17430 |
| 243 | 20240116 | 153500 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 244 | 20240116 | 153400 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 245 | 20240116 | 153300 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 246 | 20240116 | 153200 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 247 | 20240116 | 153100 | 934074976 | 1504 | 1504 | 1504 | 1504 | 0 |
| 248 | 20240116 | 153000 | 934074976 | 1504 | 1504 | 1504 | 1504 | 17430 |
| 249 | 20240116 | 152900 | 907860256 | 1500 | 1500 | 1500 | 1500 | 0 |
| 250 | 20240116 | 152800 | 907860256 | 1500 | 1500 | 1500 | 1500 | 0 |
| 251 | 20240116 | 152700 | 907860256 | 1500 | 1500 | 1500 | 1500 | 0 |
| 252 | 20240116 | 152600 | 907860256 | 1500 | 1500 | 1500 | 1500 | 0 |
| 253 | 20240116 | 152500 | 907860256 | 1500 | 1500 | 1500 | 1500 | 0 |
| 254 | 20240116 | 152400 | 907860256 | 1500 | 1500 | 1500 | 1500 | 0 |
| 255 | 20240116 | 152300 | 907860256 | 1500 | 1500 | 1500 | 1500 | 0 |
| 256 | 20240116 | 152200 | 907860256 | 1500 | 1500 | 1500 | 1500 | 0 |
| 257 | 20240116 | 152100 | 907860256 | 1500 | 1500 | 1500 | 1500 | 0 |
| 258 | 20240116 | 152000 | 907860256 | 1500 | 1500 | 1500 | 1500 | 0 |
| 259 | 20240116 | 151900 | 907860256 | 1500 | 1503 | 1503 | 1500 | 42 |
| 260 | 20240116 | 151800 | 907797232 | 1497 | 1494 | 1504 | 1493 | 2403 |
| 261 | 20240116 | 151700 | 904208996 | 1493 | 1499 | 1499 | 1493 | 8376 |
| 262 | 20240116 | 151600 | 891697017 | 1500 | 1502 | 1505 | 1499 | 14153 |
| 263 | 20240116 | 151500 | 870463939 | 1507 | 1503 | 1507 | 1503 | 306 |
| 264 | 20240116 | 151400 | 870003779 | 1503 | 1505 | 1505 | 1503 | 284 |
| 265 | 20240116 | 151300 | 869576600 | 1505 | 1502 | 1505 | 1502 | 1101 |
| 266 | 20240116 | 151200 | 867921544 | 1501 | 1502 | 1502 | 1501 | 1125 |
| 267 | 20240116 | 151100 | 866232544 | 1502 | 1502 | 1502 | 1500 | 1126 |
| 268 | 20240116 | 151000 | 864543102 | 1500 | 1501 | 1502 | 1500 | 4084 |
| 269 | 20240116 | 150900 | 858416319 | 1502 | 1503 | 1503 | 1501 | 29 |
| 270 | 20240116 | 150800 | 858372783 | 1503 | 1505 | 1505 | 1503 | 8 |
| 271 | 20240116 | 150700 | 858360749 | 1505 | 1507 | 1507 | 1505 | 10 |
| 272 | 20240116 | 150600 | 858345686 | 1507 | 1501 | 1507 | 1501 | 1378 |
| 273 | 20240116 | 150500 | 856276296 | 1501 | 1504 | 1504 | 1501 | 4784 |
| 274 | 20240116 | 150400 | 849094094 | 1505 | 1508 | 1508 | 1504 | 7 |
| 275 | 20240116 | 150300 | 849083552 | 1502 | 1510 | 1510 | 1502 | 223 |
| 276 | 20240116 | 150200 | 848748443 | 1512 | 1502 | 1513 | 1502 | 2671 |
| 277 | 20240116 | 150100 | 844734826 | 1504 | 1504 | 1504 | 1504 | 673 |
| 278 | 20240116 | 150000 | 843722634 | 1504 | 1504 | 1504 | 1503 | 1581 |
| 279 | 20240116 | 145900 | 841345684 | 1504 | 1505 | 1513 | 1504 | 1166 |
| 280 | 20240116 | 145800 | 839590174 | 1506 | 1506 | 1506 | 1506 | 203 |
| 281 | 20240116 | 145700 | 839284456 | 1506 | 1507 | 1507 | 1506 | 17 |
| 282 | 20240116 | 145600 | 839258839 | 1507 | 1505 | 1507 | 1504 | 3 |
| 283 | 20240116 | 145500 | 839254323 | 1507 | 1505 | 1510 | 1502 | 1315 |
| 284 | 20240116 | 145400 | 837278807 | 1503 | 1508 | 1509 | 1503 | 7221 |
| 285 | 20240116 | 145300 | 826418713 | 1509 | 1506 | 1509 | 1506 | 782 |
| 286 | 20240116 | 145200 | 825240897 | 1509 | 1510 | 1510 | 1507 | 3059 |
| 287 | 20240116 | 145100 | 820623776 | 1501 | 1514 | 1514 | 1501 | 3702 |
| 288 | 20240116 | 145000 | 815026793 | 1513 | 1524 | 1524 | 1513 | 3493 |
| 289 | 20240116 | 144900 | 809710996 | 1525 | 1513 | 1526 | 1510 | 16326 |
| 290 | 20240116 | 144800 | 784858688 | 1510 | 1506 | 1510 | 1506 | 6302 |
| 291 | 20240116 | 144700 | 775352993 | 1500 | 1504 | 1507 | 1500 | 3585 |
| 292 | 20240116 | 144600 | 769959428 | 1500 | 1498 | 1500 | 1497 | 1947 |
| 293 | 20240116 | 144500 | 767040588 | 1497 | 1497 | 1497 | 1493 | 9252 |
| 294 | 20240116 | 144400 | 753212936 | 1497 | 1498 | 1498 | 1497 | 269 |
| 295 | 20240116 | 144300 | 752810042 | 1498 | 1497 | 1500 | 1496 | 284 |
| 296 | 20240116 | 144200 | 752385072 | 1497 | 1499 | 1500 | 1496 | 585 |
| 297 | 20240116 | 144100 | 751509492 | 1498 | 1500 | 1500 | 1498 | 1405 |
| 298 | 20240116 | 144000 | 749404193 | 1501 | 1500 | 1501 | 1499 | 1098 |
| 299 | 20240116 | 143900 | 747757982 | 1501 | 1499 | 1501 | 1499 | 513 |
| 300 | 20240116 | 143800 | 746988993 | 1501 | 1501 | 1501 | 1499 | 633 |
| 301 | 20240116 | 143700 | 746039525 | 1501 | 1501 | 1501 | 1500 | 1520 |
| 302 | 20240116 | 143600 | 743759141 | 1501 | 1500 | 1501 | 1500 | 2386 |
| 303 | 20240116 | 143500 | 740180128 | 1500 | 1505 | 1505 | 1500 | 4277 |
| 304 | 20240116 | 143400 | 733764375 | 1500 | 1501 | 1501 | 1500 | 12478 |
| 305 | 20240116 | 143300 | 715046190 | 1501 | 1507 | 1507 | 1501 | 14438 |
| 306 | 20240116 | 143200 | 693372844 | 1507 | 1505 | 1507 | 1502 | 408 |
| 307 | 20240116 | 143100 | 692759959 | 1506 | 1505 | 1506 | 1505 | 1910 |
| 308 | 20240116 | 143000 | 689885355 | 1505 | 1505 | 1505 | 1501 | 171 |
| 309 | 20240116 | 142900 | 689628530 | 1502 | 1505 | 1505 | 1502 | 1001 |
| 310 | 20240116 | 142800 | 688125025 | 1501 | 1502 | 1502 | 1501 | 12000 |
| 311 | 20240116 | 142700 | 670112655 | 1501 | 1508 | 1508 | 1501 | 10031 |
| 312 | 20240116 | 142600 | 655041609 | 1510 | 1510 | 1510 | 1510 | 50 |
| 313 | 20240116 | 142500 | 654966109 | 1510 | 1510 | 1510 | 1510 | 502 |
| 314 | 20240116 | 142400 | 654208089 | 1505 | 1505 | 1505 | 1504 | 1012 |
| 315 | 20240116 | 142300 | 652685815 | 1505 | 1505 | 1510 | 1504 | 3152 |
| 316 | 20240116 | 142200 | 647942200 | 1505 | 1505 | 1505 | 1505 | 550 |
| 317 | 20240116 | 142100 | 647114450 | 1505 | 1507 | 1507 | 1505 | 177 |
| 318 | 20240116 | 142000 | 646847931 | 1507 | 1507 | 1507 | 1507 | 0 |
| 319 | 20240116 | 141900 | 646847931 | 1507 | 1507 | 1507 | 1507 | 0 |
| 320 | 20240116 | 141800 | 646847931 | 1507 | 1507 | 1507 | 1507 | 1 |
| 321 | 20240116 | 141700 | 646846424 | 1506 | 1508 | 1508 | 1506 | 191 |
| 322 | 20240116 | 141600 | 646558436 | 1508 | 1505 | 1508 | 1505 | 194 |
| 323 | 20240116 | 141500 | 646266460 | 1505 | 1505 | 1505 | 1505 | 1242 |
| 324 | 20240116 | 141400 | 644397250 | 1505 | 1505 | 1505 | 1505 | 563 |
| 325 | 20240116 | 141300 | 643549935 | 1509 | 1509 | 1509 | 1509 | 1 |
| 326 | 20240116 | 141200 | 643548426 | 1509 | 1509 | 1509 | 1509 | 21 |
| 327 | 20240116 | 141100 | 643516737 | 1509 | 1506 | 1509 | 1506 | 14 |
| 328 | 20240116 | 141000 | 643495620 | 1506 | 1507 | 1508 | 1506 | 969 |
| 329 | 20240116 | 140900 | 642035175 | 1507 | 1507 | 1507 | 1507 | 6 |
| 330 | 20240116 | 140800 | 642026133 | 1505 | 1505 | 1505 | 1505 | 6 |
| 331 | 20240116 | 140700 | 642017103 | 1509 | 1506 | 1510 | 1505 | 1449 |
| 332 | 20240116 | 140600 | 639835394 | 1507 | 1511 | 1511 | 1507 | 393 |
| 333 | 20240116 | 140500 | 639243131 | 1512 | 1509 | 1513 | 1507 | 425 |
| 334 | 20240116 | 140400 | 638602599 | 1509 | 1507 | 1509 | 1507 | 201 |
| 335 | 20240116 | 140300 | 638299490 | 1507 | 1507 | 1507 | 1507 | 917 |
| 336 | 20240116 | 140200 | 636917571 | 1509 | 1508 | 1509 | 1508 | 200 |
| 337 | 20240116 | 140100 | 636615871 | 1507 | 1507 | 1507 | 1507 | 0 |
| 338 | 20240116 | 140000 | 636615871 | 1507 | 1507 | 1507 | 1507 | 1700 |
| 339 | 20240116 | 135900 | 634053971 | 1507 | 1507 | 1507 | 1507 | 20 |
| 340 | 20240116 | 135800 | 634023831 | 1507 | 1513 | 1513 | 1507 | 1741 |
| 341 | 20240116 | 135700 | 631395194 | 1511 | 1511 | 1512 | 1511 | 300 |
| 342 | 20240116 | 135600 | 630941794 | 1512 | 1512 | 1512 | 1512 | 160 |
| 343 | 20240116 | 135500 | 630699874 | 1512 | 1512 | 1512 | 1512 | 0 |
| 344 | 20240116 | 135400 | 630699874 | 1512 | 1512 | 1512 | 1512 | 68 |
| 345 | 20240116 | 135300 | 630597058 | 1513 | 1512 | 1513 | 1512 | 178 |
| 346 | 20240116 | 135200 | 630327807 | 1512 | 1512 | 1512 | 1512 | 52 |
| 347 | 20240116 | 135100 | 630249183 | 1513 | 1512 | 1513 | 1512 | 591 |
| 348 | 20240116 | 135000 | 629355141 | 1513 | 1514 | 1514 | 1513 | 232 |
| 349 | 20240116 | 134900 | 629003993 | 1512 | 1514 | 1514 | 1512 | 1840 |
| 350 | 20240116 | 134800 | 626220473 | 1513 | 1513 | 1513 | 1513 | 671 |
| 351 | 20240116 | 134700 | 625205250 | 1514 | 1514 | 1514 | 1514 | 25 |
| 352 | 20240116 | 134600 | 625167400 | 1514 | 1514 | 1515 | 1514 | 1100 |
| 353 | 20240116 | 134500 | 623501900 | 1513 | 1513 | 1514 | 1513 | 180 |
| 354 | 20240116 | 134400 | 623229460 | 1514 | 1514 | 1515 | 1513 | 604 |
| 355 | 20240116 | 134300 | 622315375 | 1513 | 1513 | 1514 | 1513 | 1702 |
| 356 | 20240116 | 134200 | 619739469 | 1512 | 1512 | 1512 | 1512 | 1142 |
| 357 | 20240116 | 134100 | 618012765 | 1509 | 1509 | 1509 | 1509 | 1785 |
| 358 | 20240116 | 134000 | 615319200 | 1512 | 1512 | 1512 | 1512 | 1 |
| 359 | 20240116 | 133900 | 615317688 | 1508 | 1508 | 1508 | 1508 | 0 |
| 360 | 20240116 | 133800 | 615317688 | 1508 | 1508 | 1508 | 1508 | 0 |
| 361 | 20240116 | 133700 | 615317688 | 1508 | 1508 | 1508 | 1508 | 0 |
| 362 | 20240116 | 133600 | 615317688 | 1508 | 1509 | 1509 | 1508 | 199 |
| 363 | 20240116 | 133500 | 615017573 | 1510 | 1510 | 1510 | 1510 | 891 |
| 364 | 20240116 | 133400 | 613672163 | 1509 | 1509 | 1509 | 1509 | 266 |
| 365 | 20240116 | 133300 | 613270769 | 1505 | 1505 | 1505 | 1505 | 274 |
| 366 | 20240116 | 133200 | 612858399 | 1504 | 1504 | 1504 | 1504 | 0 |
| 367 | 20240116 | 133100 | 612858399 | 1504 | 1506 | 1506 | 1504 | 866 |
| 368 | 20240116 | 133000 | 611555172 | 1505 | 1505 | 1505 | 1505 | 5 |
| 369 | 20240116 | 132900 | 611547647 | 1505 | 1506 | 1506 | 1505 | 121 |
| 370 | 20240116 | 132800 | 611365532 | 1505 | 1506 | 1506 | 1505 | 10 |
| 371 | 20240116 | 132700 | 611350480 | 1505 | 1512 | 1512 | 1504 | 4593 |
| 372 | 20240116 | 132600 | 604432876 | 1507 | 1507 | 1507 | 1507 | 11 |
| 373 | 20240116 | 132500 | 604416299 | 1507 | 1507 | 1507 | 1507 | 0 |
| 374 | 20240116 | 132400 | 604416299 | 1507 | 1507 | 1507 | 1507 | 60 |
| 375 | 20240116 | 132300 | 604325879 | 1505 | 1512 | 1512 | 1505 | 5032 |
| 376 | 20240116 | 132200 | 596743163 | 1512 | 1512 | 1512 | 1510 | 150 |
| 377 | 20240116 | 132100 | 596516365 | 1513 | 1513 | 1513 | 1513 | 0 |
| 378 | 20240116 | 132000 | 596516365 | 1513 | 1508 | 1513 | 1508 | 1822 |
| 379 | 20240116 | 131900 | 593759699 | 1513 | 1513 | 1513 | 1513 | 1919 |
| 380 | 20240116 | 131800 | 590856252 | 1512 | 1512 | 1512 | 1512 | 115 |
| 381 | 20240116 | 131700 | 590682372 | 1510 | 1510 | 1510 | 1510 | 127 |
| 382 | 20240116 | 131600 | 590490602 | 1508 | 1508 | 1508 | 1508 | 5 |
| 383 | 20240116 | 131500 | 590483062 | 1508 | 1509 | 1509 | 1508 | 899 |
| 384 | 20240116 | 131400 | 589127269 | 1512 | 1509 | 1512 | 1509 | 1346 |
| 385 | 20240116 | 131300 | 587092232 | 1510 | 1510 | 1510 | 1510 | 32 |
| 386 | 20240116 | 131200 | 587043912 | 1510 | 1510 | 1510 | 1510 | 7 |
| 387 | 20240116 | 131100 | 587033342 | 1510 | 1512 | 1512 | 1509 | 1122 |
| 388 | 20240116 | 131000 | 585338106 | 1512 | 1512 | 1512 | 1512 | 10 |
| 389 | 20240116 | 130900 | 585322986 | 1512 | 1510 | 1512 | 1510 | 157 |
| 390 | 20240116 | 130800 | 585085908 | 1510 | 1511 | 1512 | 1510 | 158 |
| 391 | 20240116 | 130700 | 584847186 | 1511 | 1511 | 1511 | 1511 | 2205 |
| 392 | 20240116 | 130600 | 581515431 | 1512 | 1512 | 1512 | 1512 | 10 |
| 393 | 20240116 | 130500 | 581500311 | 1512 | 1512 | 1512 | 1512 | 578 |
| 394 | 20240116 | 130400 | 580626375 | 1513 | 1513 | 1513 | 1513 | 12 |
| 395 | 20240116 | 130300 | 580608219 | 1515 | 1515 | 1515 | 1515 | 0 |
| 396 | 20240116 | 130200 | 580608219 | 1515 | 1515 | 1515 | 1515 | 10 |
| 397 | 20240116 | 130100 | 580593069 | 1515 | 1515 | 1515 | 1515 | 285 |
| 398 | 20240116 | 130000 | 580161294 | 1515 | 1514 | 1515 | 1514 | 208 |
| 399 | 20240116 | 125900 | 579846263 | 1512 | 1513 | 1513 | 1512 | 4 |
| 400 | 20240116 | 125800 | 579840214 | 1513 | 1513 | 1513 | 1513 | 11 |
| 401 | 20240116 | 125700 | 579823571 | 1515 | 1515 | 1515 | 1515 | 0 |
| 402 | 20240116 | 125600 | 579823571 | 1515 | 1512 | 1515 | 1511 | 3004 |
| 403 | 20240116 | 125500 | 575283706 | 1515 | 1515 | 1515 | 1515 | 1 |
| 404 | 20240116 | 125400 | 575282191 | 1515 | 1515 | 1515 | 1515 | 0 |
| 405 | 20240116 | 125300 | 575282191 | 1515 | 1514 | 1515 | 1514 | 100 |
| 406 | 20240116 | 125200 | 575130736 | 1513 | 1513 | 1513 | 1513 | 25 |
| 407 | 20240116 | 125100 | 575092911 | 1513 | 1513 | 1513 | 1513 | 467 |
| 408 | 20240116 | 125000 | 574386340 | 1513 | 1514 | 1514 | 1513 | 469 |
| 409 | 20240116 | 124900 | 573676703 | 1514 | 1514 | 1514 | 1514 | 15 |
| 410 | 20240116 | 124800 | 573653993 | 1513 | 1513 | 1513 | 1513 | 163 |
| 411 | 20240116 | 124700 | 573407374 | 1513 | 1513 | 1513 | 1513 | 21 |
| 412 | 20240116 | 124600 | 573375601 | 1513 | 1513 | 1513 | 1513 | 13 |
| 413 | 20240116 | 124500 | 573355932 | 1513 | 1513 | 1513 | 1513 | 814 |
| 414 | 20240116 | 124400 | 572124350 | 1513 | 1512 | 1513 | 1512 | 849 |
| 415 | 20240116 | 124300 | 570840528 | 1511 | 1511 | 1511 | 1511 | 0 |
| 416 | 20240116 | 124200 | 570840528 | 1511 | 1512 | 1512 | 1511 | 104 |
| 417 | 20240116 | 124100 | 570683281 | 1513 | 1511 | 1513 | 1511 | 142 |
| 418 | 20240116 | 124000 | 570468717 | 1512 | 1513 | 1513 | 1512 | 385 |
| 419 | 20240116 | 123900 | 569886574 | 1513 | 1513 | 1513 | 1513 | 209 |
| 420 | 20240116 | 123800 | 569570357 | 1513 | 1514 | 1514 | 1513 | 2588 |
| 421 | 20240116 | 123700 | 565653982 | 1515 | 1515 | 1515 | 1515 | 2434 |
| 422 | 20240116 | 123600 | 561966472 | 1516 | 1516 | 1516 | 1516 | 20 |
| 423 | 20240116 | 123500 | 561936152 | 1516 | 1517 | 1517 | 1516 | 256 |
| 424 | 20240116 | 123400 | 561547806 | 1517 | 1518 | 1518 | 1517 | 1051 |
| 425 | 20240116 | 123300 | 559953438 | 1518 | 1518 | 1518 | 1518 | 1416 |
| 426 | 20240116 | 123200 | 557803950 | 1521 | 1521 | 1521 | 1521 | 4 |
| 427 | 20240116 | 123100 | 557797866 | 1521 | 1520 | 1521 | 1520 | 19 |
| 428 | 20240116 | 123000 | 557768968 | 1522 | 1522 | 1522 | 1522 | 8 |
| 429 | 20240116 | 122900 | 557756792 | 1520 | 1520 | 1520 | 1520 | 19 |
| 430 | 20240116 | 122800 | 557727912 | 1520 | 1519 | 1520 | 1519 | 83 |
| 431 | 20240116 | 122700 | 557601775 | 1518 | 1518 | 1518 | 1518 | 127 |
| 432 | 20240116 | 122600 | 557408989 | 1518 | 1518 | 1518 | 1518 | 28 |
| 433 | 20240116 | 122500 | 557366485 | 1518 | 1518 | 1518 | 1518 | 4 |
| 434 | 20240116 | 122400 | 557360413 | 1518 | 1518 | 1518 | 1518 | 8 |
| 435 | 20240116 | 122300 | 557348269 | 1518 | 1517 | 1518 | 1517 | 302 |
| 436 | 20240116 | 122200 | 556890033 | 1517 | 1517 | 1517 | 1517 | 43 |
| 437 | 20240116 | 122100 | 556824802 | 1517 | 1517 | 1517 | 1517 | 33 |
| 438 | 20240116 | 122000 | 556774741 | 1517 | 1517 | 1517 | 1517 | 346 |
| 439 | 20240116 | 121900 | 556249859 | 1515 | 1515 | 1515 | 1515 | 0 |
| 440 | 20240116 | 121800 | 556249859 | 1515 | 1515 | 1515 | 1515 | 449 |
| 441 | 20240116 | 121700 | 555569624 | 1515 | 1515 | 1515 | 1515 | 0 |
| 442 | 20240116 | 121600 | 555569624 | 1515 | 1515 | 1515 | 1515 | 1441 |
| 443 | 20240116 | 121500 | 553386509 | 1515 | 1515 | 1515 | 1515 | 10 |
| 444 | 20240116 | 121400 | 553371359 | 1517 | 1515 | 1517 | 1515 | 2 |
| 445 | 20240116 | 121300 | 553368327 | 1516 | 1517 | 1517 | 1516 | 473 |
| 446 | 20240116 | 121200 | 552650797 | 1517 | 1517 | 1517 | 1517 | 101 |
| 447 | 20240116 | 121100 | 552497580 | 1517 | 1517 | 1517 | 1517 | 24 |
| 448 | 20240116 | 121000 | 552461172 | 1517 | 1514 | 1517 | 1513 | 8 |
| 449 | 20240116 | 120900 | 552449046 | 1513 | 1515 | 1515 | 1513 | 100 |
| 450 | 20240116 | 120800 | 552297633 | 1515 | 1515 | 1515 | 1515 | 72 |
| 451 | 20240116 | 120700 | 552188553 | 1515 | 1513 | 1515 | 1513 | 842 |
| 452 | 20240116 | 120600 | 550913999 | 1512 | 1518 | 1518 | 1512 | 114 |
| 453 | 20240116 | 120500 | 550740971 | 1513 | 1513 | 1513 | 1513 | 536 |
| 454 | 20240116 | 120400 | 549930003 | 1519 | 1519 | 1519 | 1519 | 6 |
| 455 | 20240116 | 120300 | 549920889 | 1520 | 1520 | 1520 | 1520 | 1 |
| 456 | 20240116 | 120200 | 549919369 | 1513 | 1513 | 1513 | 1513 | 147 |
| 457 | 20240116 | 120100 | 549696958 | 1513 | 1514 | 1514 | 1512 | 1470 |
| 458 | 20240116 | 120000 | 547474040 | 1520 | 1521 | 1521 | 1513 | 53 |
| 459 | 20240116 | 115900 | 547393833 | 1515 | 1520 | 1522 | 1513 | 336 |
| 460 | 20240116 | 115800 | 546884976 | 1519 | 1518 | 1519 | 1518 | 566 |
| 461 | 20240116 | 115700 | 546025375 | 1518 | 1512 | 1518 | 1512 | 279 |
| 462 | 20240116 | 115600 | 545602421 | 1512 | 1512 | 1515 | 1512 | 666 |
| 463 | 20240116 | 115500 | 544594830 | 1512 | 1508 | 1512 | 1508 | 1392 |
| 464 | 20240116 | 115400 | 542491798 | 1508 | 1506 | 1508 | 1504 | 4893 |
| 465 | 20240116 | 115300 | 535127668 | 1505 | 1505 | 1505 | 1505 | 10 |
| 466 | 20240116 | 115200 | 535112618 | 1504 | 1504 | 1504 | 1504 | 6 |
| 467 | 20240116 | 115100 | 535103594 | 1501 | 1511 | 1511 | 1501 | 1846 |
| 468 | 20240116 | 115000 | 532330843 | 1512 | 1520 | 1520 | 1500 | 31844 |
| 469 | 20240116 | 114900 | 484228374 | 1524 | 1524 | 1524 | 1520 | 64 |
| 470 | 20240116 | 114800 | 484131022 | 1524 | 1524 | 1524 | 1524 | 0 |
| 471 | 20240116 | 114700 | 484131022 | 1524 | 1524 | 1524 | 1524 | 50 |
| 472 | 20240116 | 114600 | 484054822 | 1524 | 1523 | 1524 | 1523 | 594 |
| 473 | 20240116 | 114500 | 483150059 | 1524 | 1523 | 1524 | 1521 | 509 |
| 474 | 20240116 | 114400 | 482375025 | 1523 | 1523 | 1523 | 1521 | 2254 |
| 475 | 20240116 | 114300 | 478942579 | 1523 | 1521 | 1523 | 1521 | 108 |
| 476 | 20240116 | 114200 | 478778295 | 1521 | 1523 | 1524 | 1521 | 179 |
| 477 | 20240116 | 114100 | 478506021 | 1524 | 1524 | 1524 | 1524 | 1005 |
| 478 | 20240116 | 114000 | 476974401 | 1524 | 1521 | 1524 | 1521 | 2201 |
| 479 | 20240116 | 113900 | 473624177 | 1521 | 1522 | 1524 | 1521 | 3990 |
| 480 | 20240116 | 113800 | 467555234 | 1524 | 1522 | 1524 | 1522 | 207 |
| 481 | 20240116 | 113700 | 467240176 | 1522 | 1522 | 1522 | 1522 | 579 |
| 482 | 20240116 | 113600 | 466358938 | 1523 | 1522 | 1523 | 1522 | 1382 |
| 483 | 20240116 | 113500 | 464255433 | 1522 | 1523 | 1523 | 1522 | 620 |
| 484 | 20240116 | 113400 | 463311743 | 1522 | 1525 | 1525 | 1522 | 13516 |
| 485 | 20240116 | 113300 | 442735660 | 1526 | 1526 | 1526 | 1526 | 0 |
| 486 | 20240116 | 113200 | 442735660 | 1526 | 1526 | 1526 | 1526 | 0 |
| 487 | 20240116 | 113100 | 442735660 | 1526 | 1526 | 1526 | 1526 | 10 |
| 488 | 20240116 | 113000 | 442720400 | 1527 | 1527 | 1527 | 1527 | 88 |
| 489 | 20240116 | 112900 | 442586024 | 1525 | 1525 | 1525 | 1525 | 0 |
| 490 | 20240116 | 112800 | 442586024 | 1525 | 1528 | 1528 | 1525 | 2003 |
| 491 | 20240116 | 112700 | 439530264 | 1528 | 1528 | 1528 | 1528 | 67 |
| 492 | 20240116 | 112600 | 439427888 | 1528 | 1528 | 1528 | 1527 | 51 |
| 493 | 20240116 | 112500 | 439349993 | 1528 | 1528 | 1528 | 1528 | 2 |
| 494 | 20240116 | 112400 | 439346937 | 1528 | 1528 | 1528 | 1528 | 7 |
| 495 | 20240116 | 112300 | 439336241 | 1527 | 1527 | 1527 | 1527 | 1 |
| 496 | 20240116 | 112200 | 439334714 | 1526 | 1527 | 1527 | 1526 | 9981 |
| 497 | 20240116 | 112100 | 424093729 | 1527 | 1526 | 1527 | 1526 | 31 |
| 498 | 20240116 | 112000 | 424046401 | 1526 | 1526 | 1526 | 1526 | 51 |
| 499 | 20240116 | 111900 | 423968575 | 1526 | 1526 | 1526 | 1526 | 19207 |
| 500 | 20240116 | 111800 | 394658693 | 1526 | 1526 | 1526 | 1526 | 69 |
| 501 | 20240116 | 111700 | 394553399 | 1526 | 1526 | 1526 | 1525 | 151 |
| 502 | 20240116 | 111600 | 394322974 | 1526 | 1526 | 1526 | 1526 | 39 |
| 503 | 20240116 | 111500 | 394263460 | 1526 | 1526 | 1526 | 1526 | 31 |
| 504 | 20240116 | 111400 | 394216154 | 1526 | 1524 | 1526 | 1524 | 8 |
| 505 | 20240116 | 111300 | 394203952 | 1524 | 1524 | 1524 | 1524 | 2134 |
| 506 | 20240116 | 111200 | 390951736 | 1524 | 1524 | 1524 | 1524 | 428 |
| 507 | 20240116 | 111100 | 390299464 | 1524 | 1523 | 1524 | 1523 | 4099 |
| 508 | 20240116 | 111000 | 384054974 | 1523 | 1523 | 1523 | 1523 | 605 |
| 509 | 20240116 | 110900 | 383133559 | 1523 | 1523 | 1523 | 1523 | 345 |
| 510 | 20240116 | 110800 | 382608124 | 1523 | 1523 | 1523 | 1523 | 2612 |
| 511 | 20240116 | 110700 | 378630048 | 1524 | 1524 | 1524 | 1524 | 4 |
| 512 | 20240116 | 110600 | 378623952 | 1524 | 1524 | 1524 | 1524 | 301 |
| 513 | 20240116 | 110500 | 378165228 | 1523 | 1523 | 1523 | 1523 | 0 |
| 514 | 20240116 | 110400 | 378165228 | 1523 | 1523 | 1523 | 1523 | 0 |
| 515 | 20240116 | 110300 | 378165228 | 1523 | 1523 | 1523 | 1523 | 0 |
| 516 | 20240116 | 110200 | 378165228 | 1523 | 1524 | 1524 | 1523 | 50 |
| 517 | 20240116 | 110100 | 378089071 | 1523 | 1528 | 1528 | 1523 | 4130 |
| 518 | 20240116 | 110000 | 371795402 | 1528 | 1528 | 1528 | 1528 | 5 |
| 519 | 20240116 | 105900 | 371787762 | 1527 | 1527 | 1527 | 1527 | 1437 |
| 520 | 20240116 | 105800 | 369593463 | 1527 | 1527 | 1528 | 1527 | 263 |
| 521 | 20240116 | 105700 | 369191816 | 1528 | 1528 | 1528 | 1528 | 241 |
| 522 | 20240116 | 105600 | 368823568 | 1529 | 1529 | 1529 | 1529 | 0 |
| 523 | 20240116 | 105500 | 368823568 | 1529 | 1529 | 1529 | 1529 | 10 |
| 524 | 20240116 | 105400 | 368808278 | 1529 | 1529 | 1529 | 1529 | 41 |
| 525 | 20240116 | 105300 | 368745589 | 1529 | 1529 | 1529 | 1529 | 11 |
| 526 | 20240116 | 105200 | 368728770 | 1527 | 1527 | 1527 | 1527 | 0 |
| 527 | 20240116 | 105100 | 368728770 | 1527 | 1527 | 1527 | 1527 | 0 |
| 528 | 20240116 | 105000 | 368728770 | 1527 | 1527 | 1527 | 1525 | 453 |
| 529 | 20240116 | 104900 | 368037061 | 1527 | 1527 | 1527 | 1527 | 2 |
| 530 | 20240116 | 104800 | 368034007 | 1527 | 1526 | 1527 | 1526 | 298 |
| 531 | 20240116 | 104700 | 367579094 | 1527 | 1528 | 1528 | 1527 | 16 |
| 532 | 20240116 | 104600 | 367554657 | 1529 | 1529 | 1529 | 1529 | 20 |
| 533 | 20240116 | 104500 | 367524077 | 1529 | 1527 | 1529 | 1527 | 1000 |
| 534 | 20240116 | 104400 | 365995395 | 1527 | 1529 | 1529 | 1527 | 113 |
| 535 | 20240116 | 104300 | 365822840 | 1529 | 1528 | 1529 | 1528 | 672 |
| 536 | 20240116 | 104200 | 364796007 | 1529 | 1529 | 1529 | 1528 | 1793 |
| 537 | 20240116 | 104100 | 362054617 | 1529 | 1528 | 1529 | 1528 | 113 |
| 538 | 20240116 | 104000 | 361881940 | 1528 | 1529 | 1529 | 1528 | 2 |
| 539 | 20240116 | 103900 | 361878883 | 1528 | 1525 | 1529 | 1522 | 2398 |
| 540 | 20240116 | 103800 | 358216349 | 1526 | 1521 | 1526 | 1520 | 6032 |
| 541 | 20240116 | 103700 | 349047422 | 1520 | 1525 | 1526 | 1520 | 1580 |
| 542 | 20240116 | 103600 | 346643538 | 1526 | 1526 | 1526 | 1526 | 1 |
| 543 | 20240116 | 103500 | 346642012 | 1526 | 1526 | 1526 | 1526 | 202 |
| 544 | 20240116 | 103400 | 346333760 | 1526 | 1526 | 1526 | 1526 | 22 |
| 545 | 20240116 | 103300 | 346300188 | 1526 | 1526 | 1526 | 1526 | 96 |
| 546 | 20240116 | 103200 | 346153692 | 1521 | 1522 | 1522 | 1521 | 984 |
| 547 | 20240116 | 103100 | 344656109 | 1521 | 1526 | 1526 | 1521 | 419 |
| 548 | 20240116 | 103000 | 344018738 | 1522 | 1522 | 1522 | 1522 | 0 |
| 549 | 20240116 | 102900 | 344018738 | 1522 | 1521 | 1522 | 1520 | 1315 |
| 550 | 20240116 | 102800 | 342019767 | 1527 | 1527 | 1527 | 1527 | 1 |
| 551 | 20240116 | 102700 | 342018240 | 1527 | 1522 | 1527 | 1520 | 7206 |
| 552 | 20240116 | 102600 | 331062901 | 1527 | 1525 | 1527 | 1521 | 4734 |
| 553 | 20240116 | 102500 | 323857298 | 1527 | 1527 | 1527 | 1525 | 107 |
| 554 | 20240116 | 102400 | 323694118 | 1525 | 1525 | 1525 | 1525 | 1 |
| 555 | 20240116 | 102300 | 323692593 | 1525 | 1525 | 1525 | 1525 | 32 |
| 556 | 20240116 | 102200 | 323643793 | 1529 | 1529 | 1529 | 1523 | 576 |
| 557 | 20240116 | 102100 | 322763095 | 1529 | 1528 | 1529 | 1528 | 501 |
| 558 | 20240116 | 102000 | 321997566 | 1528 | 1524 | 1528 | 1524 | 5169 |
| 559 | 20240116 | 101900 | 314099346 | 1524 | 1527 | 1528 | 1524 | 624 |
| 560 | 20240116 | 101800 | 313147397 | 1527 | 1527 | 1527 | 1527 | 1 |
| 561 | 20240116 | 101700 | 313145870 | 1527 | 1526 | 1527 | 1524 | 2229 |
| 562 | 20240116 | 101600 | 309746598 | 1527 | 1525 | 1527 | 1525 | 35 |
| 563 | 20240116 | 101500 | 309693221 | 1525 | 1527 | 1527 | 1525 | 13 |
| 564 | 20240116 | 101400 | 309673372 | 1527 | 1527 | 1527 | 1527 | 12 |
| 565 | 20240116 | 101300 | 309655048 | 1526 | 1521 | 1526 | 1521 | 750 |
| 566 | 20240116 | 101200 | 308513303 | 1526 | 1524 | 1526 | 1521 | 54 |
| 567 | 20240116 | 101100 | 308431000 | 1526 | 1528 | 1528 | 1520 | 3290 |
| 568 | 20240116 | 101000 | 303426788 | 1528 | 1527 | 1528 | 1521 | 575 |
| 569 | 20240116 | 100900 | 302552114 | 1527 | 1522 | 1529 | 1520 | 32943 |
| 570 | 20240116 | 100800 | 252475166 | 1521 | 1522 | 1523 | 1521 | 4480 |
| 571 | 20240116 | 100700 | 245658895 | 1522 | 1523 | 1523 | 1522 | 408 |
| 572 | 20240116 | 100600 | 245037761 | 1523 | 1523 | 1523 | 1523 | 540 |
| 573 | 20240116 | 100500 | 244215341 | 1529 | 1529 | 1529 | 1523 | 678 |
| 574 | 20240116 | 100400 | 243182623 | 1523 | 1529 | 1529 | 1523 | 689 |
| 575 | 20240116 | 100300 | 242132895 | 1530 | 1530 | 1530 | 1524 | 1012 |
| 576 | 20240116 | 100200 | 240590535 | 1524 | 1528 | 1529 | 1524 | 1542 |
| 577 | 20240116 | 100100 | 238233332 | 1529 | 1529 | 1529 | 1529 | 1 |
| 578 | 20240116 | 100000 | 238231803 | 1523 | 1529 | 1529 | 1523 | 300 |
| 579 | 20240116 | 095900 | 237774302 | 1529 | 1521 | 1529 | 1521 | 4114 |
| 580 | 20240116 | 095800 | 231511332 | 1521 | 1524 | 1524 | 1521 | 4298 |
| 581 | 20240116 | 095700 | 224970679 | 1524 | 1532 | 1532 | 1524 | 1895 |
| 582 | 20240116 | 095600 | 222082200 | 1533 | 1528 | 1533 | 1524 | 10005 |
| 583 | 20240116 | 095500 | 206829566 | 1530 | 1526 | 1530 | 1526 | 262 |
| 584 | 20240116 | 095400 | 206429746 | 1525 | 1529 | 1530 | 1525 | 7630 |
| 585 | 20240116 | 095300 | 194784762 | 1530 | 1529 | 1531 | 1527 | 2059 |
| 586 | 20240116 | 095200 | 191637294 | 1530 | 1536 | 1536 | 1530 | 1034 |
| 587 | 20240116 | 095100 | 190055261 | 1530 | 1530 | 1530 | 1530 | 3224 |
| 588 | 20240116 | 095000 | 185122541 | 1530 | 1530 | 1536 | 1530 | 873 |
| 589 | 20240116 | 094900 | 183786839 | 1530 | 1536 | 1536 | 1530 | 320 |
| 590 | 20240116 | 094800 | 183297233 | 1532 | 1532 | 1536 | 1532 | 77 |
| 591 | 20240116 | 094700 | 183179029 | 1534 | 1536 | 1536 | 1532 | 67 |
| 592 | 20240116 | 094600 | 183076123 | 1538 | 1531 | 1538 | 1530 | 3021 |
| 593 | 20240116 | 094500 | 178453280 | 1531 | 1534 | 1534 | 1531 | 3000 |
| 594 | 20240116 | 094400 | 173856572 | 1533 | 1539 | 1539 | 1533 | 3807 |
| 595 | 20240116 | 094300 | 168020092 | 1538 | 1536 | 1539 | 1536 | 2774 |
| 596 | 20240116 | 094200 | 163758680 | 1536 | 1536 | 1538 | 1536 | 1987 |
| 597 | 20240116 | 094100 | 160706052 | 1536 | 1536 | 1536 | 1533 | 762 |
| 598 | 20240116 | 094000 | 159537682 | 1536 | 1538 | 1538 | 1536 | 130 |
| 599 | 20240116 | 093900 | 159337998 | 1535 | 1535 | 1539 | 1535 | 100 |
| 600 | 20240116 | 093800 | 159184482 | 1535 | 1539 | 1539 | 1534 | 6913 |
| 601 | 20240116 | 093700 | 148573120 | 1540 | 1542 | 1542 | 1535 | 3082 |
| 602 | 20240116 | 093600 | 143838496 | 1542 | 1543 | 1543 | 1542 | 64 |
| 603 | 20240116 | 093500 | 143739807 | 1537 | 1540 | 1540 | 1537 | 1181 |
| 604 | 20240116 | 093400 | 141924577 | 1540 | 1537 | 1545 | 1536 | 3474 |
| 605 | 20240116 | 093300 | 136585230 | 1536 | 1540 | 1545 | 1536 | 3743 |
| 606 | 20240116 | 093200 | 130831653 | 1537 | 1542 | 1542 | 1537 | 2259 |
| 607 | 20240116 | 093100 | 127355930 | 1544 | 1546 | 1546 | 1544 | 199 |
| 608 | 20240116 | 093000 | 127048428 | 1546 | 1546 | 1546 | 1546 | 11 |
| 609 | 20240116 | 092900 | 127031422 | 1551 | 1550 | 1551 | 1548 | 332 |
| 610 | 20240116 | 092800 | 126516841 | 1550 | 1550 | 1550 | 1550 | 850 |
| 611 | 20240116 | 092700 | 125199341 | 1550 | 1552 | 1552 | 1546 | 19 |
| 612 | 20240116 | 092600 | 125169887 | 1553 | 1553 | 1553 | 1553 | 0 |
| 613 | 20240116 | 092500 | 125169887 | 1553 | 1554 | 1554 | 1553 | 5001 |
| 614 | 20240116 | 092400 | 117403333 | 1553 | 1551 | 1554 | 1539 | 704 |
| 615 | 20240116 | 092300 | 116318773 | 1550 | 1550 | 1550 | 1550 | 312 |
| 616 | 20240116 | 092200 | 115835173 | 1557 | 1556 | 1557 | 1550 | 253 |
| 617 | 20240116 | 092100 | 115442859 | 1557 | 1557 | 1557 | 1557 | 17 |
| 618 | 20240116 | 092000 | 115416390 | 1557 | 1557 | 1557 | 1557 | 634 |
| 619 | 20240116 | 091900 | 114429252 | 1557 | 1553 | 1557 | 1532 | 8598 |
| 620 | 20240116 | 091800 | 101147409 | 1553 | 1555 | 1555 | 1553 | 4500 |
| 621 | 20240116 | 091700 | 94154400 | 1554 | 1571 | 1572 | 1553 | 5871 |
| 622 | 20240116 | 091600 | 84973710 | 1572 | 1568 | 1572 | 1568 | 2420 |
| 623 | 20240116 | 091500 | 81179146 | 1568 | 1568 | 1568 | 1567 | 55 |
| 624 | 20240116 | 091400 | 81092925 | 1568 | 1568 | 1571 | 1568 | 8250 |
| 625 | 20240116 | 091300 | 68145179 | 1566 | 1568 | 1569 | 1565 | 4043 |
| 626 | 20240116 | 091200 | 61816063 | 1567 | 1565 | 1567 | 1565 | 1899 |
| 627 | 20240116 | 091100 | 58842899 | 1565 | 1565 | 1565 | 1565 | 5 |
| 628 | 20240116 | 091000 | 58835074 | 1566 | 1565 | 1566 | 1565 | 2005 |
| 629 | 20240116 | 090900 | 55697244 | 1565 | 1561 | 1565 | 1561 | 2069 |
| 630 | 20240116 | 090800 | 52465087 | 1560 | 1554 | 1560 | 1553 | 3473 |
| 631 | 20240116 | 090700 | 47065492 | 1554 | 1556 | 1557 | 1550 | 1118 |
| 632 | 20240116 | 090600 | 45330493 | 1558 | 1544 | 1558 | 1538 | 4123 |
| 633 | 20240116 | 090500 | 38987678 | 1539 | 1560 | 1560 | 1539 | 4205 |
| 634 | 20240116 | 090400 | 32510516 | 1562 | 1564 | 1564 | 1562 | 225 |
| 635 | 20240116 | 090300 | 32159064 | 1566 | 1568 | 1569 | 1566 | 4536 |
| 636 | 20240116 | 090200 | 25046571 | 1568 | 1560 | 1568 | 1560 | 213 |
| 637 | 20240116 | 090100 | 24714275 | 1538 | 1572 | 1572 | 1530 | 11382 |
| 638 | 20240116 | 090000 | 6996573 | 1572 | 1561 | 1573 | 1561 | 4477 |