30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 191200 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 8548 |
| 3 | 20240119 | 191100 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 4 | 20240119 | 191000 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 5 | 20240119 | 190900 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 6 | 20240119 | 190800 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 7 | 20240119 | 190700 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 8 | 20240119 | 190600 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 9 | 20240119 | 190500 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 10 | 20240119 | 190400 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 11 | 20240119 | 190300 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 12 | 20240119 | 190200 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 13 | 20240119 | 190100 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 14 | 20240119 | 190000 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 15 | 20240119 | 185900 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 16 | 20240119 | 185800 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 17 | 20240119 | 185700 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 18 | 20240119 | 185600 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 19 | 20240119 | 185500 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 20 | 20240119 | 185400 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 21 | 20240119 | 185300 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 22 | 20240119 | 185200 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 23 | 20240119 | 185100 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 24 | 20240119 | 185000 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 25 | 20240119 | 184900 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 26 | 20240119 | 184800 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 27 | 20240119 | 184700 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 28 | 20240119 | 184600 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 29 | 20240119 | 184500 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 30 | 20240119 | 184400 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 31 | 20240119 | 184300 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 32 | 20240119 | 184200 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 8548 |
| 33 | 20240119 | 184100 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 34 | 20240119 | 184000 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 35 | 20240119 | 183900 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 36 | 20240119 | 183800 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 37 | 20240119 | 183700 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 38 | 20240119 | 183600 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 39 | 20240119 | 183500 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 40 | 20240119 | 183400 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 41 | 20240119 | 183300 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 42 | 20240119 | 183200 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 43 | 20240119 | 183100 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 44 | 20240119 | 183000 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 45 | 20240119 | 182900 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 46 | 20240119 | 182800 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 47 | 20240119 | 182700 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 48 | 20240119 | 182600 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 49 | 20240119 | 182500 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 50 | 20240119 | 182400 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 51 | 20240119 | 182300 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 52 | 20240119 | 182200 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 53 | 20240119 | 182100 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 54 | 20240119 | 182000 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 55 | 20240119 | 181900 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 56 | 20240119 | 181800 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 57 | 20240119 | 181700 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 58 | 20240119 | 181600 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 59 | 20240119 | 181500 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 60 | 20240119 | 181400 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 61 | 20240119 | 181300 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 62 | 20240119 | 181200 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 8548 |
| 63 | 20240119 | 181100 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 64 | 20240119 | 181000 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 65 | 20240119 | 180900 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 66 | 20240119 | 180800 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 67 | 20240119 | 180700 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 68 | 20240119 | 180600 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 69 | 20240119 | 180500 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 70 | 20240119 | 180400 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 71 | 20240119 | 180300 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 72 | 20240119 | 180200 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 73 | 20240119 | 180100 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 74 | 20240119 | 180000 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 75 | 20240119 | 175900 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 76 | 20240119 | 175800 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 77 | 20240119 | 175700 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 78 | 20240119 | 175600 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 79 | 20240119 | 175500 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 80 | 20240119 | 175400 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 81 | 20240119 | 175300 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 82 | 20240119 | 175200 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 83 | 20240119 | 175100 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 84 | 20240119 | 175000 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 85 | 20240119 | 174900 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 86 | 20240119 | 174800 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 87 | 20240119 | 174700 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 88 | 20240119 | 174600 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 89 | 20240119 | 174500 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 90 | 20240119 | 174400 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 91 | 20240119 | 174300 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 92 | 20240119 | 174200 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 8548 |
| 93 | 20240119 | 174100 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 94 | 20240119 | 174000 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 95 | 20240119 | 173900 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 96 | 20240119 | 173800 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 97 | 20240119 | 173700 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 98 | 20240119 | 173600 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 99 | 20240119 | 173500 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 100 | 20240119 | 173400 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 101 | 20240119 | 173300 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 102 | 20240119 | 173200 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 103 | 20240119 | 173100 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 104 | 20240119 | 173000 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 105 | 20240119 | 172900 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 106 | 20240119 | 172800 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 107 | 20240119 | 172700 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 108 | 20240119 | 172600 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 109 | 20240119 | 172500 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 110 | 20240119 | 172400 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 111 | 20240119 | 172300 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 112 | 20240119 | 172200 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 113 | 20240119 | 172100 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 114 | 20240119 | 172000 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 115 | 20240119 | 171900 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 116 | 20240119 | 171800 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 117 | 20240119 | 171700 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 118 | 20240119 | 171600 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 119 | 20240119 | 171500 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 120 | 20240119 | 171400 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 121 | 20240119 | 171300 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 122 | 20240119 | 171200 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 8548 |
| 123 | 20240119 | 171100 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 124 | 20240119 | 171000 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 125 | 20240119 | 170900 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 126 | 20240119 | 170800 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 127 | 20240119 | 170700 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 128 | 20240119 | 170600 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 129 | 20240119 | 170500 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 130 | 20240119 | 170400 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 131 | 20240119 | 170300 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 132 | 20240119 | 170200 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 133 | 20240119 | 170100 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 134 | 20240119 | 170000 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 135 | 20240119 | 165900 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 136 | 20240119 | 165800 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 137 | 20240119 | 165700 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 138 | 20240119 | 165600 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 139 | 20240119 | 165500 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 140 | 20240119 | 165400 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 141 | 20240119 | 165300 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 142 | 20240119 | 165200 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 143 | 20240119 | 165100 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 144 | 20240119 | 165000 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 145 | 20240119 | 164900 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 146 | 20240119 | 164800 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 147 | 20240119 | 164700 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 148 | 20240119 | 164600 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 149 | 20240119 | 164500 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 150 | 20240119 | 164400 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 151 | 20240119 | 164300 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 152 | 20240119 | 164200 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 8548 |
| 153 | 20240119 | 164100 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 154 | 20240119 | 164000 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 155 | 20240119 | 163900 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 156 | 20240119 | 163800 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 157 | 20240119 | 163700 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 158 | 20240119 | 163600 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 159 | 20240119 | 163500 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 160 | 20240119 | 163400 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 161 | 20240119 | 163300 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 162 | 20240119 | 163200 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 163 | 20240119 | 163100 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 164 | 20240119 | 163000 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 165 | 20240119 | 162900 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 166 | 20240119 | 162800 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 167 | 20240119 | 162700 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 168 | 20240119 | 162600 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 169 | 20240119 | 162500 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 170 | 20240119 | 162400 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 171 | 20240119 | 162300 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 172 | 20240119 | 162200 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 173 | 20240119 | 162100 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 174 | 20240119 | 162000 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 175 | 20240119 | 161900 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 176 | 20240119 | 161800 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 177 | 20240119 | 161700 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 178 | 20240119 | 161600 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 179 | 20240119 | 161500 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 180 | 20240119 | 161400 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 181 | 20240119 | 161300 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 182 | 20240119 | 161200 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 8548 |
| 183 | 20240119 | 161100 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 184 | 20240119 | 161000 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 185 | 20240119 | 160900 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 186 | 20240119 | 160800 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 187 | 20240119 | 160700 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 188 | 20240119 | 160600 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 189 | 20240119 | 160500 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 190 | 20240119 | 160400 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 191 | 20240119 | 160300 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 192 | 20240119 | 160200 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 193 | 20240119 | 160100 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 194 | 20240119 | 160000 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 195 | 20240119 | 155900 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 196 | 20240119 | 155800 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 197 | 20240119 | 155700 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 198 | 20240119 | 155600 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 199 | 20240119 | 155500 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 200 | 20240119 | 155400 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 201 | 20240119 | 155300 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 202 | 20240119 | 155200 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 203 | 20240119 | 155100 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 204 | 20240119 | 155000 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 205 | 20240119 | 154900 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 206 | 20240119 | 154800 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 207 | 20240119 | 154700 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 208 | 20240119 | 154600 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 209 | 20240119 | 154500 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 210 | 20240119 | 154400 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 211 | 20240119 | 154300 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 212 | 20240119 | 154200 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 8548 |
| 213 | 20240119 | 154100 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 214 | 20240119 | 154000 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 215 | 20240119 | 153900 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 216 | 20240119 | 153800 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 217 | 20240119 | 153700 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 218 | 20240119 | 153600 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 219 | 20240119 | 153500 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 220 | 20240119 | 153400 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 221 | 20240119 | 153300 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 222 | 20240119 | 153200 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 223 | 20240119 | 153100 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 0 |
| 224 | 20240119 | 153000 | 1137589209 | 1788 | 1788 | 1788 | 1788 | 8548 |
| 225 | 20240119 | 152900 | 1122305385 | 1792 | 1792 | 1792 | 1792 | 0 |
| 226 | 20240119 | 152800 | 1122305385 | 1792 | 1792 | 1792 | 1792 | 0 |
| 227 | 20240119 | 152700 | 1122305385 | 1792 | 1792 | 1792 | 1792 | 0 |
| 228 | 20240119 | 152600 | 1122305385 | 1792 | 1792 | 1792 | 1792 | 0 |
| 229 | 20240119 | 152500 | 1122305385 | 1792 | 1792 | 1792 | 1792 | 0 |
| 230 | 20240119 | 152400 | 1122305385 | 1792 | 1792 | 1792 | 1792 | 0 |
| 231 | 20240119 | 152300 | 1122305385 | 1792 | 1792 | 1792 | 1792 | 0 |
| 232 | 20240119 | 152200 | 1122305385 | 1792 | 1792 | 1792 | 1792 | 0 |
| 233 | 20240119 | 152100 | 1122305385 | 1792 | 1792 | 1792 | 1792 | 0 |
| 234 | 20240119 | 152000 | 1122305385 | 1792 | 1792 | 1792 | 1792 | 0 |
| 235 | 20240119 | 151900 | 1122305385 | 1792 | 1788 | 1792 | 1788 | 2480 |
| 236 | 20240119 | 151800 | 1117870745 | 1788 | 1787 | 1789 | 1784 | 11304 |
| 237 | 20240119 | 151700 | 1097677882 | 1790 | 1791 | 1791 | 1790 | 98 |
| 238 | 20240119 | 151600 | 1097502372 | 1786 | 1795 | 1795 | 1786 | 188 |
| 239 | 20240119 | 151500 | 1097166583 | 1787 | 1795 | 1795 | 1787 | 3227 |
| 240 | 20240119 | 151400 | 1091399889 | 1795 | 1787 | 1795 | 1787 | 4893 |
| 241 | 20240119 | 151300 | 1082656090 | 1788 | 1790 | 1790 | 1788 | 6294 |
| 242 | 20240119 | 151200 | 1071402416 | 1787 | 1796 | 1796 | 1787 | 30354 |
| 243 | 20240119 | 151100 | 1017091762 | 1796 | 1796 | 1796 | 1796 | 363 |
| 244 | 20240119 | 151000 | 1016439814 | 1796 | 1792 | 1796 | 1791 | 6974 |
| 245 | 20240119 | 150900 | 1003942565 | 1793 | 1793 | 1793 | 1793 | 0 |
| 246 | 20240119 | 150800 | 1003942565 | 1793 | 1792 | 1793 | 1792 | 1595 |
| 247 | 20240119 | 150700 | 1001083717 | 1792 | 1793 | 1793 | 1792 | 1426 |
| 248 | 20240119 | 150600 | 998527325 | 1793 | 1794 | 1794 | 1793 | 177 |
| 249 | 20240119 | 150500 | 998209962 | 1792 | 1792 | 1792 | 1792 | 0 |
| 250 | 20240119 | 150400 | 998209962 | 1792 | 1796 | 1796 | 1792 | 4562 |
| 251 | 20240119 | 150300 | 990034708 | 1797 | 1792 | 1798 | 1792 | 22 |
| 252 | 20240119 | 150200 | 989995169 | 1792 | 1798 | 1798 | 1792 | 326 |
| 253 | 20240119 | 150100 | 989409295 | 1798 | 1798 | 1798 | 1798 | 4 |
| 254 | 20240119 | 150000 | 989402103 | 1798 | 1798 | 1798 | 1798 | 23 |
| 255 | 20240119 | 145900 | 989360749 | 1799 | 1799 | 1799 | 1799 | 0 |
| 256 | 20240119 | 145800 | 989360749 | 1799 | 1798 | 1799 | 1798 | 83 |
| 257 | 20240119 | 145700 | 989211513 | 1799 | 1798 | 1799 | 1798 | 21 |
| 258 | 20240119 | 145600 | 989173754 | 1800 | 1800 | 1800 | 1800 | 0 |
| 259 | 20240119 | 145500 | 989173754 | 1800 | 1799 | 1800 | 1799 | 553 |
| 260 | 20240119 | 145400 | 988178905 | 1799 | 1799 | 1799 | 1799 | 1000 |
| 261 | 20240119 | 145300 | 986379905 | 1799 | 1798 | 1799 | 1798 | 950 |
| 262 | 20240119 | 145200 | 984671296 | 1798 | 1795 | 1798 | 1795 | 661 |
| 263 | 20240119 | 145100 | 983483236 | 1796 | 1796 | 1796 | 1796 | 0 |
| 264 | 20240119 | 145000 | 983483236 | 1796 | 1796 | 1796 | 1796 | 367 |
| 265 | 20240119 | 144900 | 982824104 | 1797 | 1797 | 1797 | 1797 | 0 |
| 266 | 20240119 | 144800 | 982824104 | 1797 | 1797 | 1797 | 1797 | 0 |
| 267 | 20240119 | 144700 | 982824104 | 1797 | 1797 | 1797 | 1797 | 0 |
| 268 | 20240119 | 144600 | 982824104 | 1797 | 1797 | 1797 | 1797 | 250 |
| 269 | 20240119 | 144500 | 982374854 | 1797 | 1793 | 1797 | 1791 | 2951 |
| 270 | 20240119 | 144400 | 977085889 | 1793 | 1793 | 1793 | 1793 | 842 |
| 271 | 20240119 | 144300 | 975576183 | 1794 | 1794 | 1794 | 1794 | 934 |
| 272 | 20240119 | 144200 | 973900587 | 1797 | 1797 | 1797 | 1797 | 56 |
| 273 | 20240119 | 144100 | 973799955 | 1798 | 1798 | 1798 | 1798 | 0 |
| 274 | 20240119 | 144000 | 973799955 | 1798 | 1798 | 1798 | 1798 | 53 |
| 275 | 20240119 | 143900 | 973704661 | 1798 | 1798 | 1798 | 1798 | 3 |
| 276 | 20240119 | 143800 | 973699267 | 1798 | 1798 | 1798 | 1798 | 1 |
| 277 | 20240119 | 143700 | 973697469 | 1793 | 1793 | 1793 | 1793 | 505 |
| 278 | 20240119 | 143600 | 972792004 | 1793 | 1793 | 1793 | 1793 | 0 |
| 279 | 20240119 | 143500 | 972792004 | 1793 | 1794 | 1799 | 1793 | 1626 |
| 280 | 20240119 | 143400 | 969874739 | 1794 | 1794 | 1794 | 1794 | 0 |
| 281 | 20240119 | 143300 | 969874739 | 1794 | 1796 | 1796 | 1794 | 350 |
| 282 | 20240119 | 143200 | 969246779 | 1799 | 1796 | 1799 | 1795 | 1011 |
| 283 | 20240119 | 143100 | 967431956 | 1796 | 1796 | 1796 | 1796 | 0 |
| 284 | 20240119 | 143000 | 967431956 | 1796 | 1796 | 1796 | 1796 | 351 |
| 285 | 20240119 | 142900 | 966801560 | 1795 | 1798 | 1798 | 1795 | 178 |
| 286 | 20240119 | 142800 | 966481735 | 1798 | 1798 | 1798 | 1798 | 487 |
| 287 | 20240119 | 142700 | 965606109 | 1795 | 1795 | 1795 | 1795 | 0 |
| 288 | 20240119 | 142600 | 965606109 | 1795 | 1798 | 1798 | 1795 | 1100 |
| 289 | 20240119 | 142500 | 963630391 | 1798 | 1798 | 1798 | 1798 | 943 |
| 290 | 20240119 | 142400 | 961934877 | 1797 | 1797 | 1797 | 1797 | 10 |
| 291 | 20240119 | 142300 | 961916907 | 1797 | 1797 | 1797 | 1797 | 0 |
| 292 | 20240119 | 142200 | 961916907 | 1797 | 1797 | 1797 | 1797 | 0 |
| 293 | 20240119 | 142100 | 961916907 | 1797 | 1798 | 1798 | 1797 | 400 |
| 294 | 20240119 | 142000 | 961198007 | 1798 | 1798 | 1798 | 1798 | 640 |
| 295 | 20240119 | 141900 | 960047287 | 1798 | 1798 | 1798 | 1798 | 225 |
| 296 | 20240119 | 141800 | 959642737 | 1798 | 1798 | 1798 | 1798 | 0 |
| 297 | 20240119 | 141700 | 959642737 | 1798 | 1798 | 1798 | 1798 | 0 |
| 298 | 20240119 | 141600 | 959642737 | 1798 | 1800 | 1800 | 1798 | 110 |
| 299 | 20240119 | 141500 | 959444752 | 1801 | 1801 | 1801 | 1801 | 20 |
| 300 | 20240119 | 141400 | 959408732 | 1801 | 1800 | 1801 | 1800 | 480 |
| 301 | 20240119 | 141300 | 958544341 | 1801 | 1801 | 1801 | 1801 | 0 |
| 302 | 20240119 | 141200 | 958544341 | 1801 | 1801 | 1801 | 1801 | 66 |
| 303 | 20240119 | 141100 | 958425475 | 1794 | 1794 | 1794 | 1794 | 10 |
| 304 | 20240119 | 141000 | 958407535 | 1794 | 1801 | 1801 | 1794 | 53 |
| 305 | 20240119 | 140900 | 958312103 | 1801 | 1801 | 1801 | 1801 | 567 |
| 306 | 20240119 | 140800 | 957290936 | 1801 | 1801 | 1801 | 1801 | 0 |
| 307 | 20240119 | 140700 | 957290936 | 1801 | 1801 | 1801 | 1801 | 1 |
| 308 | 20240119 | 140600 | 957289135 | 1793 | 1793 | 1793 | 1793 | 291 |
| 309 | 20240119 | 140500 | 956767372 | 1794 | 1795 | 1795 | 1794 | 1306 |
| 310 | 20240119 | 140400 | 954423193 | 1795 | 1796 | 1796 | 1795 | 2092 |
| 311 | 20240119 | 140300 | 950667917 | 1801 | 1801 | 1801 | 1801 | 0 |
| 312 | 20240119 | 140200 | 950667917 | 1801 | 1801 | 1801 | 1801 | 1 |
| 313 | 20240119 | 140100 | 950666116 | 1798 | 1798 | 1798 | 1798 | 175 |
| 314 | 20240119 | 140000 | 950351466 | 1802 | 1802 | 1802 | 1802 | 2 |
| 315 | 20240119 | 135900 | 950347862 | 1802 | 1802 | 1802 | 1802 | 2 |
| 316 | 20240119 | 135800 | 950344258 | 1795 | 1795 | 1795 | 1795 | 126 |
| 317 | 20240119 | 135700 | 950118088 | 1795 | 1802 | 1802 | 1795 | 9870 |
| 318 | 20240119 | 135600 | 932399843 | 1795 | 1800 | 1800 | 1795 | 5046 |
| 319 | 20240119 | 135500 | 923334073 | 1800 | 1800 | 1800 | 1800 | 0 |
| 320 | 20240119 | 135400 | 923334073 | 1800 | 1800 | 1800 | 1800 | 0 |
| 321 | 20240119 | 135300 | 923334073 | 1800 | 1800 | 1800 | 1800 | 150 |
| 322 | 20240119 | 135200 | 923064073 | 1800 | 1800 | 1800 | 1800 | 0 |
| 323 | 20240119 | 135100 | 923064073 | 1800 | 1800 | 1800 | 1800 | 780 |
| 324 | 20240119 | 135000 | 921660073 | 1800 | 1801 | 1801 | 1800 | 160 |
| 325 | 20240119 | 134900 | 921372070 | 1802 | 1803 | 1803 | 1802 | 8904 |
| 326 | 20240119 | 134800 | 905326561 | 1804 | 1804 | 1804 | 1804 | 10 |
| 327 | 20240119 | 134700 | 905308521 | 1806 | 1806 | 1806 | 1806 | 0 |
| 328 | 20240119 | 134600 | 905308521 | 1806 | 1803 | 1806 | 1803 | 1053 |
| 329 | 20240119 | 134500 | 903409959 | 1804 | 1806 | 1806 | 1804 | 568 |
| 330 | 20240119 | 134400 | 902385219 | 1807 | 1808 | 1808 | 1807 | 426 |
| 331 | 20240119 | 134300 | 901615037 | 1808 | 1808 | 1808 | 1808 | 1 |
| 332 | 20240119 | 134200 | 901613229 | 1808 | 1808 | 1809 | 1808 | 37 |
| 333 | 20240119 | 134100 | 901546313 | 1808 | 1809 | 1809 | 1808 | 11 |
| 334 | 20240119 | 134000 | 901526415 | 1809 | 1809 | 1809 | 1809 | 0 |
| 335 | 20240119 | 133900 | 901526415 | 1809 | 1809 | 1809 | 1809 | 25 |
| 336 | 20240119 | 133800 | 901481190 | 1809 | 1809 | 1809 | 1809 | 1 |
| 337 | 20240119 | 133700 | 901479381 | 1809 | 1809 | 1809 | 1809 | 4 |
| 338 | 20240119 | 133600 | 901472145 | 1809 | 1809 | 1809 | 1809 | 5 |
| 339 | 20240119 | 133500 | 901463100 | 1809 | 1809 | 1809 | 1809 | 0 |
| 340 | 20240119 | 133400 | 901463100 | 1809 | 1808 | 1809 | 1808 | 59 |
| 341 | 20240119 | 133300 | 901356386 | 1808 | 1808 | 1808 | 1808 | 483 |
| 342 | 20240119 | 133200 | 900483122 | 1808 | 1808 | 1808 | 1808 | 100 |
| 343 | 20240119 | 133100 | 900302322 | 1807 | 1807 | 1807 | 1807 | 83 |
| 344 | 20240119 | 133000 | 900152341 | 1807 | 1808 | 1808 | 1807 | 477 |
| 345 | 20240119 | 132900 | 899289945 | 1808 | 1808 | 1808 | 1808 | 43 |
| 346 | 20240119 | 132800 | 899212201 | 1808 | 1808 | 1808 | 1808 | 79 |
| 347 | 20240119 | 132700 | 899069369 | 1808 | 1808 | 1808 | 1808 | 37 |
| 348 | 20240119 | 132600 | 899002473 | 1808 | 1808 | 1808 | 1808 | 349 |
| 349 | 20240119 | 132500 | 898371481 | 1808 | 1808 | 1808 | 1808 | 4 |
| 350 | 20240119 | 132400 | 898364249 | 1808 | 1808 | 1808 | 1808 | 56 |
| 351 | 20240119 | 132300 | 898263001 | 1808 | 1807 | 1808 | 1807 | 1521 |
| 352 | 20240119 | 132200 | 895514549 | 1807 | 1808 | 1808 | 1807 | 11 |
| 353 | 20240119 | 132100 | 895494662 | 1809 | 1809 | 1809 | 1809 | 0 |
| 354 | 20240119 | 132000 | 895494662 | 1809 | 1804 | 1809 | 1804 | 7274 |
| 355 | 20240119 | 131900 | 882364793 | 1804 | 1802 | 1804 | 1802 | 335 |
| 356 | 20240119 | 131800 | 881760925 | 1802 | 1802 | 1802 | 1801 | 1614 |
| 357 | 20240119 | 131700 | 878852716 | 1802 | 1802 | 1802 | 1802 | 22 |
| 358 | 20240119 | 131600 | 878813072 | 1802 | 1802 | 1802 | 1802 | 174 |
| 359 | 20240119 | 131500 | 878499524 | 1803 | 1803 | 1803 | 1803 | 0 |
| 360 | 20240119 | 131400 | 878499524 | 1803 | 1805 | 1805 | 1803 | 231 |
| 361 | 20240119 | 131300 | 878082820 | 1805 | 1805 | 1805 | 1805 | 0 |
| 362 | 20240119 | 131200 | 878082820 | 1805 | 1805 | 1805 | 1805 | 200 |
| 363 | 20240119 | 131100 | 877721820 | 1805 | 1805 | 1805 | 1805 | 10 |
| 364 | 20240119 | 131000 | 877703770 | 1804 | 1804 | 1804 | 1804 | 20 |
| 365 | 20240119 | 130900 | 877667690 | 1803 | 1803 | 1803 | 1803 | 60 |
| 366 | 20240119 | 130800 | 877559510 | 1804 | 1808 | 1808 | 1804 | 392 |
| 367 | 20240119 | 130700 | 876852080 | 1809 | 1809 | 1809 | 1809 | 22 |
| 368 | 20240119 | 130600 | 876812282 | 1805 | 1805 | 1805 | 1805 | 8 |
| 369 | 20240119 | 130500 | 876797842 | 1809 | 1809 | 1809 | 1809 | 0 |
| 370 | 20240119 | 130400 | 876797842 | 1809 | 1807 | 1809 | 1807 | 48 |
| 371 | 20240119 | 130300 | 876711104 | 1807 | 1805 | 1807 | 1805 | 301 |
| 372 | 20240119 | 130200 | 876167797 | 1806 | 1806 | 1806 | 1806 | 197 |
| 373 | 20240119 | 130100 | 875812015 | 1806 | 1804 | 1806 | 1804 | 166 |
| 374 | 20240119 | 130000 | 875512547 | 1804 | 1802 | 1804 | 1802 | 22 |
| 375 | 20240119 | 125900 | 875472901 | 1802 | 1802 | 1802 | 1802 | 800 |
| 376 | 20240119 | 125800 | 874031301 | 1801 | 1800 | 1801 | 1800 | 1187 |
| 377 | 20240119 | 125700 | 871894700 | 1797 | 1797 | 1797 | 1797 | 3 |
| 378 | 20240119 | 125600 | 871889309 | 1797 | 1797 | 1797 | 1797 | 0 |
| 379 | 20240119 | 125500 | 871889309 | 1797 | 1797 | 1797 | 1797 | 66 |
| 380 | 20240119 | 125400 | 871770707 | 1800 | 1795 | 1800 | 1795 | 415 |
| 381 | 20240119 | 125300 | 871024401 | 1795 | 1797 | 1797 | 1795 | 320 |
| 382 | 20240119 | 125200 | 870449801 | 1797 | 1797 | 1797 | 1797 | 475 |
| 383 | 20240119 | 125100 | 869596226 | 1795 | 1795 | 1795 | 1795 | 0 |
| 384 | 20240119 | 125000 | 869596226 | 1795 | 1795 | 1795 | 1795 | 700 |
| 385 | 20240119 | 124900 | 868339726 | 1798 | 1798 | 1798 | 1798 | 202 |
| 386 | 20240119 | 124800 | 867976530 | 1799 | 1799 | 1799 | 1799 | 0 |
| 387 | 20240119 | 124700 | 867976530 | 1799 | 1799 | 1799 | 1799 | 300 |
| 388 | 20240119 | 124600 | 867436830 | 1799 | 1793 | 1799 | 1792 | 564 |
| 389 | 20240119 | 124500 | 866425753 | 1793 | 1794 | 1794 | 1793 | 2064 |
| 390 | 20240119 | 124400 | 862723655 | 1795 | 1799 | 1799 | 1795 | 891 |
| 391 | 20240119 | 124300 | 861121986 | 1799 | 1799 | 1799 | 1799 | 637 |
| 392 | 20240119 | 124200 | 859976023 | 1799 | 1799 | 1799 | 1799 | 12 |
| 393 | 20240119 | 124100 | 859954435 | 1799 | 1794 | 1799 | 1794 | 14 |
| 394 | 20240119 | 124000 | 859929269 | 1793 | 1793 | 1793 | 1793 | 1895 |
| 395 | 20240119 | 123900 | 856531534 | 1799 | 1799 | 1799 | 1799 | 1 |
| 396 | 20240119 | 123800 | 856529735 | 1794 | 1794 | 1794 | 1794 | 500 |
| 397 | 20240119 | 123700 | 855632735 | 1794 | 1794 | 1794 | 1794 | 0 |
| 398 | 20240119 | 123600 | 855632735 | 1794 | 1794 | 1794 | 1794 | 1201 |
| 399 | 20240119 | 123500 | 853478141 | 1802 | 1796 | 1802 | 1794 | 5721 |
| 400 | 20240119 | 123400 | 843208274 | 1804 | 1804 | 1804 | 1804 | 1 |
| 401 | 20240119 | 123300 | 843206470 | 1796 | 1805 | 1805 | 1796 | 1517 |
| 402 | 20240119 | 123200 | 840481682 | 1805 | 1805 | 1805 | 1805 | 0 |
| 403 | 20240119 | 123100 | 840481682 | 1805 | 1805 | 1805 | 1805 | 4 |
| 404 | 20240119 | 123000 | 840474462 | 1796 | 1796 | 1796 | 1796 | 0 |
| 405 | 20240119 | 122900 | 840474462 | 1796 | 1796 | 1796 | 1796 | 1 |
| 406 | 20240119 | 122800 | 840472666 | 1806 | 1796 | 1806 | 1796 | 201 |
| 407 | 20240119 | 122700 | 840111660 | 1796 | 1797 | 1797 | 1796 | 910 |
| 408 | 20240119 | 122600 | 838476628 | 1797 | 1797 | 1797 | 1797 | 6 |
| 409 | 20240119 | 122500 | 838465846 | 1807 | 1807 | 1807 | 1807 | 0 |
| 410 | 20240119 | 122400 | 838465846 | 1807 | 1807 | 1807 | 1807 | 0 |
| 411 | 20240119 | 122300 | 838465846 | 1807 | 1806 | 1807 | 1806 | 56 |
| 412 | 20240119 | 122200 | 838364709 | 1800 | 1806 | 1807 | 1800 | 82 |
| 413 | 20240119 | 122100 | 838216779 | 1807 | 1800 | 1807 | 1800 | 901 |
| 414 | 20240119 | 122000 | 836594972 | 1800 | 1800 | 1800 | 1800 | 25 |
| 415 | 20240119 | 121900 | 836549972 | 1800 | 1800 | 1800 | 1800 | 1 |
| 416 | 20240119 | 121800 | 836548172 | 1800 | 1800 | 1800 | 1800 | 1 |
| 417 | 20240119 | 121700 | 836546372 | 1794 | 1794 | 1794 | 1794 | 0 |
| 418 | 20240119 | 121600 | 836546372 | 1794 | 1794 | 1794 | 1794 | 9 |
| 419 | 20240119 | 121500 | 836530226 | 1794 | 1800 | 1800 | 1794 | 17 |
| 420 | 20240119 | 121400 | 836499722 | 1793 | 1802 | 1802 | 1793 | 734 |
| 421 | 20240119 | 121300 | 835181227 | 1795 | 1800 | 1802 | 1795 | 17746 |
| 422 | 20240119 | 121200 | 803289297 | 1799 | 1799 | 1799 | 1799 | 2 |
| 423 | 20240119 | 121100 | 803285699 | 1802 | 1802 | 1802 | 1802 | 0 |
| 424 | 20240119 | 121000 | 803285699 | 1802 | 1803 | 1803 | 1799 | 2074 |
| 425 | 20240119 | 120900 | 799551415 | 1803 | 1803 | 1803 | 1803 | 2 |
| 426 | 20240119 | 120800 | 799547809 | 1803 | 1803 | 1803 | 1800 | 1002 |
| 427 | 20240119 | 120700 | 797744180 | 1803 | 1803 | 1803 | 1803 | 0 |
| 428 | 20240119 | 120600 | 797744180 | 1803 | 1801 | 1803 | 1800 | 289 |
| 429 | 20240119 | 120500 | 797223139 | 1801 | 1803 | 1803 | 1801 | 3 |
| 430 | 20240119 | 120400 | 797217734 | 1802 | 1803 | 1803 | 1800 | 10199 |
| 431 | 20240119 | 120300 | 778848130 | 1803 | 1803 | 1803 | 1803 | 0 |
| 432 | 20240119 | 120200 | 778848130 | 1803 | 1803 | 1803 | 1803 | 7 |
| 433 | 20240119 | 120100 | 778835509 | 1804 | 1804 | 1804 | 1804 | 6 |
| 434 | 20240119 | 120000 | 778824685 | 1804 | 1805 | 1805 | 1804 | 2332 |
| 435 | 20240119 | 115900 | 774617734 | 1804 | 1804 | 1804 | 1804 | 164 |
| 436 | 20240119 | 115800 | 774321878 | 1805 | 1807 | 1807 | 1805 | 9319 |
| 437 | 20240119 | 115700 | 757494835 | 1807 | 1808 | 1808 | 1807 | 5605 |
| 438 | 20240119 | 115600 | 747366595 | 1808 | 1808 | 1808 | 1808 | 50 |
| 439 | 20240119 | 115500 | 747276195 | 1808 | 1807 | 1808 | 1807 | 792 |
| 440 | 20240119 | 115400 | 745844741 | 1807 | 1814 | 1814 | 1807 | 20217 |
| 441 | 20240119 | 115300 | 709273546 | 1815 | 1814 | 1815 | 1814 | 357 |
| 442 | 20240119 | 115200 | 708625848 | 1816 | 1816 | 1816 | 1816 | 20 |
| 443 | 20240119 | 115100 | 708589528 | 1816 | 1816 | 1816 | 1816 | 0 |
| 444 | 20240119 | 115000 | 708589528 | 1816 | 1816 | 1816 | 1816 | 50 |
| 445 | 20240119 | 114900 | 708498728 | 1816 | 1816 | 1816 | 1816 | 1 |
| 446 | 20240119 | 114800 | 708496912 | 1816 | 1816 | 1816 | 1816 | 203 |
| 447 | 20240119 | 114700 | 708128264 | 1816 | 1814 | 1816 | 1814 | 510 |
| 448 | 20240119 | 114600 | 707203104 | 1816 | 1816 | 1816 | 1816 | 575 |
| 449 | 20240119 | 114500 | 706158904 | 1814 | 1814 | 1814 | 1814 | 86 |
| 450 | 20240119 | 114400 | 706002900 | 1814 | 1815 | 1815 | 1814 | 33 |
| 451 | 20240119 | 114300 | 705943008 | 1815 | 1815 | 1815 | 1815 | 12 |
| 452 | 20240119 | 114200 | 705921228 | 1815 | 1815 | 1815 | 1815 | 50 |
| 453 | 20240119 | 114100 | 705830478 | 1815 | 1815 | 1815 | 1815 | 20 |
| 454 | 20240119 | 114000 | 705794178 | 1815 | 1815 | 1815 | 1814 | 83 |
| 455 | 20240119 | 113900 | 705643543 | 1815 | 1815 | 1815 | 1815 | 53 |
| 456 | 20240119 | 113800 | 705547348 | 1815 | 1815 | 1815 | 1815 | 10 |
| 457 | 20240119 | 113700 | 705529198 | 1815 | 1815 | 1815 | 1815 | 80 |
| 458 | 20240119 | 113600 | 705383998 | 1816 | 1816 | 1816 | 1816 | 0 |
| 459 | 20240119 | 113500 | 705383998 | 1816 | 1816 | 1816 | 1816 | 2 |
| 460 | 20240119 | 113400 | 705380366 | 1816 | 1815 | 1816 | 1815 | 550 |
| 461 | 20240119 | 113300 | 704381978 | 1815 | 1815 | 1815 | 1815 | 0 |
| 462 | 20240119 | 113200 | 704381978 | 1815 | 1815 | 1815 | 1815 | 0 |
| 463 | 20240119 | 113100 | 704381978 | 1815 | 1815 | 1815 | 1815 | 0 |
| 464 | 20240119 | 113000 | 704381978 | 1815 | 1815 | 1815 | 1815 | 8 |
| 465 | 20240119 | 112900 | 704367458 | 1815 | 1815 | 1815 | 1815 | 156 |
| 466 | 20240119 | 112800 | 704084318 | 1815 | 1815 | 1815 | 1815 | 0 |
| 467 | 20240119 | 112700 | 704084318 | 1815 | 1815 | 1815 | 1815 | 89 |
| 468 | 20240119 | 112600 | 703922783 | 1816 | 1816 | 1816 | 1816 | 1 |
| 469 | 20240119 | 112500 | 703920967 | 1816 | 1815 | 1816 | 1815 | 34 |
| 470 | 20240119 | 112400 | 703859233 | 1810 | 1810 | 1810 | 1810 | 0 |
| 471 | 20240119 | 112300 | 703859233 | 1810 | 1810 | 1810 | 1810 | 18 |
| 472 | 20240119 | 112200 | 703826653 | 1810 | 1810 | 1810 | 1810 | 0 |
| 473 | 20240119 | 112100 | 703826653 | 1810 | 1810 | 1814 | 1810 | 1133 |
| 474 | 20240119 | 112000 | 701774799 | 1810 | 1810 | 1810 | 1810 | 720 |
| 475 | 20240119 | 111900 | 700471599 | 1810 | 1813 | 1813 | 1810 | 1000 |
| 476 | 20240119 | 111800 | 698660427 | 1814 | 1813 | 1814 | 1813 | 110 |
| 477 | 20240119 | 111700 | 698460987 | 1813 | 1813 | 1813 | 1813 | 300 |
| 478 | 20240119 | 111600 | 697917087 | 1814 | 1815 | 1815 | 1814 | 962 |
| 479 | 20240119 | 111500 | 696171507 | 1816 | 1816 | 1816 | 1816 | 608 |
| 480 | 20240119 | 111400 | 695067379 | 1816 | 1816 | 1816 | 1816 | 55 |
| 481 | 20240119 | 111300 | 694967499 | 1816 | 1816 | 1816 | 1816 | 0 |
| 482 | 20240119 | 111200 | 694967499 | 1816 | 1816 | 1816 | 1816 | 0 |
| 483 | 20240119 | 111100 | 694967499 | 1816 | 1816 | 1816 | 1814 | 65 |
| 484 | 20240119 | 111000 | 694849469 | 1816 | 1816 | 1816 | 1816 | 50 |
| 485 | 20240119 | 110900 | 694758669 | 1816 | 1814 | 1816 | 1814 | 5109 |
| 486 | 20240119 | 110800 | 685489825 | 1813 | 1814 | 1814 | 1813 | 26 |
| 487 | 20240119 | 110700 | 685442671 | 1814 | 1814 | 1814 | 1814 | 7 |
| 488 | 20240119 | 110600 | 685429973 | 1811 | 1811 | 1811 | 1811 | 30 |
| 489 | 20240119 | 110500 | 685375643 | 1811 | 1814 | 1814 | 1811 | 1447 |
| 490 | 20240119 | 110400 | 682754946 | 1814 | 1813 | 1814 | 1813 | 118 |
| 491 | 20240119 | 110300 | 682540905 | 1812 | 1812 | 1812 | 1812 | 0 |
| 492 | 20240119 | 110200 | 682540905 | 1812 | 1811 | 1812 | 1811 | 1291 |
| 493 | 20240119 | 110100 | 680201643 | 1812 | 1812 | 1812 | 1812 | 0 |
| 494 | 20240119 | 110000 | 680201643 | 1812 | 1812 | 1812 | 1812 | 1 |
| 495 | 20240119 | 105900 | 680199831 | 1812 | 1812 | 1812 | 1812 | 0 |
| 496 | 20240119 | 105800 | 680199831 | 1812 | 1813 | 1813 | 1812 | 340 |
| 497 | 20240119 | 105700 | 679583741 | 1814 | 1814 | 1814 | 1814 | 10 |
| 498 | 20240119 | 105600 | 679565601 | 1815 | 1816 | 1816 | 1815 | 445 |
| 499 | 20240119 | 105500 | 678757671 | 1816 | 1816 | 1817 | 1816 | 1265 |
| 500 | 20240119 | 105400 | 676460427 | 1816 | 1816 | 1816 | 1816 | 16 |
| 501 | 20240119 | 105300 | 676431371 | 1815 | 1815 | 1815 | 1815 | 214 |
| 502 | 20240119 | 105200 | 676042961 | 1811 | 1811 | 1811 | 1811 | 0 |
| 503 | 20240119 | 105100 | 676042961 | 1811 | 1811 | 1811 | 1811 | 149 |
| 504 | 20240119 | 105000 | 675773122 | 1812 | 1812 | 1812 | 1812 | 1124 |
| 505 | 20240119 | 104900 | 673736434 | 1812 | 1812 | 1812 | 1812 | 0 |
| 506 | 20240119 | 104800 | 673736434 | 1812 | 1815 | 1815 | 1812 | 420 |
| 507 | 20240119 | 104700 | 672974594 | 1815 | 1815 | 1815 | 1815 | 10 |
| 508 | 20240119 | 104600 | 672956444 | 1820 | 1820 | 1820 | 1820 | 672 |
| 509 | 20240119 | 104500 | 671733404 | 1820 | 1817 | 1820 | 1811 | 77 |
| 510 | 20240119 | 104400 | 671593684 | 1818 | 1818 | 1821 | 1816 | 788 |
| 511 | 20240119 | 104300 | 670159810 | 1818 | 1816 | 1818 | 1816 | 1226 |
| 512 | 20240119 | 104200 | 667933320 | 1816 | 1816 | 1816 | 1816 | 62 |
| 513 | 20240119 | 104100 | 667820728 | 1813 | 1814 | 1814 | 1813 | 762 |
| 514 | 20240119 | 104000 | 666438467 | 1809 | 1809 | 1809 | 1809 | 300 |
| 515 | 20240119 | 103900 | 665895767 | 1809 | 1809 | 1809 | 1809 | 61 |
| 516 | 20240119 | 103800 | 665785418 | 1814 | 1814 | 1814 | 1814 | 2 |
| 517 | 20240119 | 103700 | 665781790 | 1814 | 1809 | 1814 | 1809 | 1097 |
| 518 | 20240119 | 103600 | 663797307 | 1810 | 1810 | 1810 | 1810 | 4030 |
| 519 | 20240119 | 103500 | 656503007 | 1810 | 1810 | 1810 | 1810 | 624 |
| 520 | 20240119 | 103400 | 655373567 | 1811 | 1812 | 1812 | 1811 | 140 |
| 521 | 20240119 | 103300 | 655119997 | 1813 | 1813 | 1813 | 1813 | 23 |
| 522 | 20240119 | 103200 | 655078298 | 1814 | 1814 | 1814 | 1814 | 0 |
| 523 | 20240119 | 103100 | 655078298 | 1814 | 1814 | 1814 | 1814 | 3028 |
| 524 | 20240119 | 103000 | 649585506 | 1814 | 1814 | 1814 | 1814 | 93 |
| 525 | 20240119 | 102900 | 649416804 | 1814 | 1814 | 1814 | 1814 | 7 |
| 526 | 20240119 | 102800 | 649404106 | 1814 | 1814 | 1814 | 1814 | 150 |
| 527 | 20240119 | 102700 | 649132006 | 1814 | 1814 | 1814 | 1813 | 48 |
| 528 | 20240119 | 102600 | 649044935 | 1814 | 1814 | 1814 | 1814 | 60 |
| 529 | 20240119 | 102500 | 648936095 | 1815 | 1806 | 1815 | 1806 | 2115 |
| 530 | 20240119 | 102400 | 645105569 | 1805 | 1805 | 1805 | 1805 | 30 |
| 531 | 20240119 | 102300 | 645051419 | 1807 | 1805 | 1807 | 1805 | 1855 |
| 532 | 20240119 | 102200 | 641703094 | 1804 | 1808 | 1808 | 1804 | 9211 |
| 533 | 20240119 | 102100 | 625063638 | 1810 | 1810 | 1810 | 1810 | 0 |
| 534 | 20240119 | 102000 | 625063638 | 1810 | 1811 | 1811 | 1808 | 4703 |
| 535 | 20240119 | 101900 | 616552156 | 1811 | 1811 | 1811 | 1811 | 54 |
| 536 | 20240119 | 101800 | 616454362 | 1811 | 1811 | 1811 | 1810 | 2102 |
| 537 | 20240119 | 101700 | 612649239 | 1810 | 1813 | 1813 | 1810 | 1532 |
| 538 | 20240119 | 101600 | 609875783 | 1817 | 1814 | 1817 | 1811 | 2840 |
| 539 | 20240119 | 101500 | 604726460 | 1814 | 1815 | 1815 | 1814 | 849 |
| 540 | 20240119 | 101400 | 603185874 | 1820 | 1821 | 1821 | 1820 | 101 |
| 541 | 20240119 | 101300 | 603002053 | 1822 | 1814 | 1822 | 1813 | 4606 |
| 542 | 20240119 | 101200 | 594648991 | 1813 | 1813 | 1814 | 1813 | 3208 |
| 543 | 20240119 | 101100 | 588832194 | 1812 | 1814 | 1814 | 1812 | 3069 |
| 544 | 20240119 | 101000 | 583269040 | 1814 | 1816 | 1816 | 1814 | 2646 |
| 545 | 20240119 | 100900 | 578465944 | 1817 | 1817 | 1817 | 1816 | 2276 |
| 546 | 20240119 | 100800 | 574331597 | 1817 | 1819 | 1820 | 1816 | 4618 |
| 547 | 20240119 | 100700 | 565944142 | 1824 | 1817 | 1824 | 1817 | 1508 |
| 548 | 20240119 | 100600 | 563200550 | 1817 | 1827 | 1828 | 1817 | 1535 |
| 549 | 20240119 | 100500 | 560396386 | 1820 | 1831 | 1831 | 1820 | 10564 |
| 550 | 20240119 | 100400 | 541128616 | 1833 | 1832 | 1833 | 1832 | 588 |
| 551 | 20240119 | 100300 | 540051369 | 1832 | 1830 | 1832 | 1830 | 2326 |
| 552 | 20240119 | 100200 | 535794173 | 1830 | 1827 | 1830 | 1826 | 7203 |
| 553 | 20240119 | 100100 | 522626297 | 1826 | 1825 | 1826 | 1825 | 2993 |
| 554 | 20240119 | 100000 | 517161080 | 1825 | 1831 | 1831 | 1824 | 547 |
| 555 | 20240119 | 095900 | 516162748 | 1831 | 1824 | 1832 | 1824 | 8248 |
| 556 | 20240119 | 095800 | 501073536 | 1827 | 1821 | 1827 | 1821 | 13791 |
| 557 | 20240119 | 095700 | 475901854 | 1826 | 1827 | 1827 | 1825 | 1488 |
| 558 | 20240119 | 095600 | 473185594 | 1828 | 1823 | 1828 | 1823 | 2349 |
| 559 | 20240119 | 095500 | 468898691 | 1827 | 1822 | 1827 | 1816 | 10054 |
| 560 | 20240119 | 095400 | 450584064 | 1822 | 1815 | 1822 | 1815 | 1785 |
| 561 | 20240119 | 095300 | 447338205 | 1815 | 1815 | 1815 | 1815 | 10 |
| 562 | 20240119 | 095200 | 447320055 | 1815 | 1821 | 1821 | 1815 | 11145 |
| 563 | 20240119 | 095100 | 427035541 | 1825 | 1825 | 1825 | 1822 | 3285 |
| 564 | 20240119 | 095000 | 421048049 | 1825 | 1823 | 1825 | 1823 | 2468 |
| 565 | 20240119 | 094900 | 416548751 | 1823 | 1825 | 1825 | 1823 | 3353 |
| 566 | 20240119 | 094800 | 410430952 | 1825 | 1826 | 1826 | 1825 | 3072 |
| 567 | 20240119 | 094700 | 404823845 | 1826 | 1826 | 1826 | 1826 | 0 |
| 568 | 20240119 | 094600 | 404823845 | 1826 | 1826 | 1826 | 1826 | 28 |
| 569 | 20240119 | 094500 | 404772717 | 1826 | 1826 | 1826 | 1826 | 239 |
| 570 | 20240119 | 094400 | 404336303 | 1826 | 1825 | 1827 | 1825 | 5577 |
| 571 | 20240119 | 094300 | 394157936 | 1825 | 1825 | 1825 | 1823 | 2781 |
| 572 | 20240119 | 094200 | 389083641 | 1825 | 1823 | 1825 | 1823 | 103 |
| 573 | 20240119 | 094100 | 388895866 | 1825 | 1823 | 1825 | 1823 | 1585 |
| 574 | 20240119 | 094000 | 386005306 | 1823 | 1822 | 1823 | 1822 | 3048 |
| 575 | 20240119 | 093900 | 380449787 | 1823 | 1824 | 1824 | 1823 | 60 |
| 576 | 20240119 | 093800 | 380340406 | 1823 | 1822 | 1823 | 1822 | 169 |
| 577 | 20240119 | 093700 | 380032341 | 1822 | 1822 | 1822 | 1822 | 300 |
| 578 | 20240119 | 093600 | 379485741 | 1820 | 1821 | 1821 | 1820 | 1076 |
| 579 | 20240119 | 093500 | 377527320 | 1820 | 1823 | 1823 | 1820 | 5160 |
| 580 | 20240119 | 093400 | 368129195 | 1823 | 1822 | 1823 | 1822 | 176 |
| 581 | 20240119 | 093300 | 367808403 | 1822 | 1822 | 1822 | 1822 | 5 |
| 582 | 20240119 | 093200 | 367799293 | 1822 | 1823 | 1824 | 1822 | 2333 |
| 583 | 20240119 | 093100 | 363547158 | 1824 | 1823 | 1828 | 1823 | 2317 |
| 584 | 20240119 | 093000 | 359313889 | 1826 | 1829 | 1829 | 1824 | 858 |
| 585 | 20240119 | 092900 | 357748272 | 1830 | 1824 | 1830 | 1824 | 1054 |
| 586 | 20240119 | 092800 | 355825453 | 1824 | 1825 | 1827 | 1822 | 5869 |
| 587 | 20240119 | 092700 | 345117930 | 1825 | 1829 | 1832 | 1822 | 1257 |
| 588 | 20240119 | 092600 | 342821619 | 1833 | 1837 | 1838 | 1823 | 1116 |
| 589 | 20240119 | 092500 | 340773417 | 1837 | 1814 | 1839 | 1805 | 33589 |
| 590 | 20240119 | 092400 | 279537897 | 1806 | 1806 | 1815 | 1806 | 2821 |
| 591 | 20240119 | 092300 | 274418259 | 1805 | 1806 | 1806 | 1805 | 205 |
| 592 | 20240119 | 092200 | 274048066 | 1806 | 1818 | 1818 | 1806 | 84 |
| 593 | 20240119 | 092100 | 273895534 | 1812 | 1819 | 1819 | 1804 | 6409 |
| 594 | 20240119 | 092000 | 262283042 | 1819 | 1820 | 1820 | 1819 | 30 |
| 595 | 20240119 | 091900 | 262228447 | 1820 | 1822 | 1823 | 1812 | 1658 |
| 596 | 20240119 | 091800 | 259208863 | 1822 | 1821 | 1822 | 1820 | 826 |
| 597 | 20240119 | 091700 | 257705341 | 1820 | 1819 | 1823 | 1819 | 2985 |
| 598 | 20240119 | 091600 | 252273080 | 1810 | 1816 | 1818 | 1807 | 2495 |
| 599 | 20240119 | 091500 | 247747360 | 1815 | 1816 | 1816 | 1815 | 2 |
| 600 | 20240119 | 091400 | 247743729 | 1809 | 1816 | 1816 | 1800 | 10344 |
| 601 | 20240119 | 091300 | 229102477 | 1806 | 1808 | 1808 | 1806 | 892 |
| 602 | 20240119 | 091200 | 227491095 | 1804 | 1806 | 1816 | 1801 | 2965 |
| 603 | 20240119 | 091100 | 222140802 | 1806 | 1813 | 1813 | 1800 | 3919 |
| 604 | 20240119 | 091000 | 215075369 | 1813 | 1820 | 1821 | 1813 | 4050 |
| 605 | 20240119 | 090900 | 207721764 | 1820 | 1823 | 1823 | 1816 | 2216 |
| 606 | 20240119 | 090800 | 203696090 | 1823 | 1822 | 1823 | 1822 | 500 |
| 607 | 20240119 | 090700 | 202784594 | 1815 | 1818 | 1824 | 1815 | 9897 |
| 608 | 20240119 | 090600 | 184805753 | 1819 | 1816 | 1819 | 1815 | 3207 |
| 609 | 20240119 | 090500 | 178978148 | 1818 | 1796 | 1818 | 1796 | 10432 |
| 610 | 20240119 | 090400 | 160099875 | 1796 | 1794 | 1796 | 1794 | 793 |
| 611 | 20240119 | 090300 | 158676317 | 1794 | 1803 | 1807 | 1794 | 10050 |
| 612 | 20240119 | 090200 | 140634872 | 1796 | 1814 | 1814 | 1791 | 3951 |
| 613 | 20240119 | 090100 | 133503237 | 1813 | 1795 | 1813 | 1788 | 16008 |
| 614 | 20240119 | 090000 | 104699927 | 1795 | 1782 | 1797 | 1782 | 58314 |