41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 213800 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 19619 |
| 3 | 20240118 | 213700 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 4 | 20240118 | 213600 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 5 | 20240118 | 213500 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 6 | 20240118 | 213400 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 7 | 20240118 | 213300 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 8 | 20240118 | 213200 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 9 | 20240118 | 213100 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 10 | 20240118 | 213000 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 11 | 20240118 | 212900 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 12 | 20240118 | 212800 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 13 | 20240118 | 212700 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 14 | 20240118 | 212600 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 15 | 20240118 | 212500 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 16 | 20240118 | 212400 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 17 | 20240118 | 212300 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 18 | 20240118 | 212200 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 19 | 20240118 | 212100 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 20 | 20240118 | 212000 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 21 | 20240118 | 211900 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 22 | 20240118 | 211800 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 23 | 20240118 | 211700 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 24 | 20240118 | 211600 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 25 | 20240118 | 211500 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 26 | 20240118 | 211400 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 27 | 20240118 | 211300 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 28 | 20240118 | 211200 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 29 | 20240118 | 211100 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 30 | 20240118 | 211000 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 31 | 20240118 | 210900 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 32 | 20240118 | 210800 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 19619 |
| 33 | 20240118 | 210700 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 34 | 20240118 | 210600 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 35 | 20240118 | 210500 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 36 | 20240118 | 210400 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 37 | 20240118 | 210300 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 38 | 20240118 | 210200 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 39 | 20240118 | 210100 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 40 | 20240118 | 210000 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 41 | 20240118 | 205900 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 42 | 20240118 | 205800 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 43 | 20240118 | 205700 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 44 | 20240118 | 205600 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 45 | 20240118 | 205500 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 46 | 20240118 | 205400 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 47 | 20240118 | 205300 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 48 | 20240118 | 205200 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 49 | 20240118 | 205100 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 50 | 20240118 | 205000 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 51 | 20240118 | 204900 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 52 | 20240118 | 204800 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 53 | 20240118 | 204700 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 54 | 20240118 | 204600 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 55 | 20240118 | 204500 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 56 | 20240118 | 204400 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 57 | 20240118 | 204300 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 58 | 20240118 | 204200 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 59 | 20240118 | 204100 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 60 | 20240118 | 204000 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 61 | 20240118 | 203900 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 62 | 20240118 | 203800 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 19619 |
| 63 | 20240118 | 203700 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 64 | 20240118 | 203600 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 65 | 20240118 | 203500 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 66 | 20240118 | 203400 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 67 | 20240118 | 203300 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 68 | 20240118 | 203200 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 69 | 20240118 | 203100 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 70 | 20240118 | 203000 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 71 | 20240118 | 202900 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 72 | 20240118 | 202800 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 73 | 20240118 | 202700 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 74 | 20240118 | 202600 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 75 | 20240118 | 202500 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 76 | 20240118 | 202400 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 77 | 20240118 | 202300 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 78 | 20240118 | 202200 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 79 | 20240118 | 202100 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 80 | 20240118 | 202000 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 81 | 20240118 | 201900 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 82 | 20240118 | 201800 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 83 | 20240118 | 201700 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 84 | 20240118 | 201600 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 85 | 20240118 | 201500 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 86 | 20240118 | 201400 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 87 | 20240118 | 201300 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 88 | 20240118 | 201200 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 89 | 20240118 | 201100 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 90 | 20240118 | 201000 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 91 | 20240118 | 200900 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 92 | 20240118 | 200800 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 19619 |
| 93 | 20240118 | 200700 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 94 | 20240118 | 200600 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 95 | 20240118 | 200500 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 96 | 20240118 | 200400 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 97 | 20240118 | 200300 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 98 | 20240118 | 200200 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 99 | 20240118 | 200100 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 100 | 20240118 | 200000 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 101 | 20240118 | 195900 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 102 | 20240118 | 195800 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 103 | 20240118 | 195700 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 104 | 20240118 | 195600 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 105 | 20240118 | 195500 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 106 | 20240118 | 195400 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 107 | 20240118 | 195300 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 108 | 20240118 | 195200 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 109 | 20240118 | 195100 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 110 | 20240118 | 195000 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 111 | 20240118 | 194900 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 112 | 20240118 | 194800 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 113 | 20240118 | 194700 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 114 | 20240118 | 194600 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 115 | 20240118 | 194500 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 116 | 20240118 | 194400 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 117 | 20240118 | 194300 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 118 | 20240118 | 194200 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 119 | 20240118 | 194100 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 120 | 20240118 | 194000 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 121 | 20240118 | 193900 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 122 | 20240118 | 193800 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 19619 |
| 123 | 20240118 | 193700 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 124 | 20240118 | 193600 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 125 | 20240118 | 193500 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 126 | 20240118 | 193400 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 127 | 20240118 | 193300 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 128 | 20240118 | 193200 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 129 | 20240118 | 193100 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 130 | 20240118 | 193000 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 131 | 20240118 | 192900 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 132 | 20240118 | 192800 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 133 | 20240118 | 192700 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 134 | 20240118 | 192600 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 135 | 20240118 | 192500 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 136 | 20240118 | 192400 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 137 | 20240118 | 192300 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 138 | 20240118 | 192200 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 139 | 20240118 | 192100 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 140 | 20240118 | 192000 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 141 | 20240118 | 191900 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 142 | 20240118 | 191800 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 143 | 20240118 | 191700 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 144 | 20240118 | 191600 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 145 | 20240118 | 191500 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 146 | 20240118 | 191400 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 147 | 20240118 | 191300 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 148 | 20240118 | 191200 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 149 | 20240118 | 191100 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 150 | 20240118 | 191000 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 151 | 20240118 | 190900 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 152 | 20240118 | 190800 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 19619 |
| 153 | 20240118 | 190700 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 154 | 20240118 | 190600 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 155 | 20240118 | 190500 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 156 | 20240118 | 190400 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 157 | 20240118 | 190300 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 158 | 20240118 | 190200 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 159 | 20240118 | 190100 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 160 | 20240118 | 190000 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 161 | 20240118 | 185900 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 162 | 20240118 | 185800 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 163 | 20240118 | 185700 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 164 | 20240118 | 185600 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 165 | 20240118 | 185500 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 166 | 20240118 | 185400 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 167 | 20240118 | 185300 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 168 | 20240118 | 185200 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 169 | 20240118 | 185100 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 170 | 20240118 | 185000 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 171 | 20240118 | 184900 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 172 | 20240118 | 184800 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 173 | 20240118 | 184700 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 174 | 20240118 | 184600 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 175 | 20240118 | 184500 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 176 | 20240118 | 184400 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 177 | 20240118 | 184300 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 178 | 20240118 | 184200 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 179 | 20240118 | 184100 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 180 | 20240118 | 184000 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 181 | 20240118 | 183900 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 182 | 20240118 | 183800 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 19619 |
| 183 | 20240118 | 183700 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 184 | 20240118 | 183600 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 185 | 20240118 | 183500 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 186 | 20240118 | 183400 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 187 | 20240118 | 183300 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 188 | 20240118 | 183200 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 189 | 20240118 | 183100 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 190 | 20240118 | 183000 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 191 | 20240118 | 182900 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 192 | 20240118 | 182800 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 193 | 20240118 | 182700 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 194 | 20240118 | 182600 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 195 | 20240118 | 182500 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 196 | 20240118 | 182400 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 197 | 20240118 | 182300 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 198 | 20240118 | 182200 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 199 | 20240118 | 182100 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 200 | 20240118 | 182000 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 201 | 20240118 | 181900 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 202 | 20240118 | 181800 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 203 | 20240118 | 181700 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 204 | 20240118 | 181600 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 205 | 20240118 | 181500 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 206 | 20240118 | 181400 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 207 | 20240118 | 181300 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 208 | 20240118 | 181200 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 209 | 20240118 | 181100 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 210 | 20240118 | 181000 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 211 | 20240118 | 180900 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 212 | 20240118 | 180800 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 19619 |
| 213 | 20240118 | 180700 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 214 | 20240118 | 180600 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 215 | 20240118 | 180500 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 216 | 20240118 | 180400 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 217 | 20240118 | 180300 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 218 | 20240118 | 180200 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 219 | 20240118 | 180100 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 220 | 20240118 | 180000 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 221 | 20240118 | 175900 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 222 | 20240118 | 175800 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 223 | 20240118 | 175700 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 224 | 20240118 | 175600 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 225 | 20240118 | 175500 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 226 | 20240118 | 175400 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 227 | 20240118 | 175300 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 228 | 20240118 | 175200 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 229 | 20240118 | 175100 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 230 | 20240118 | 175000 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 231 | 20240118 | 174900 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 232 | 20240118 | 174800 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 233 | 20240118 | 174700 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 234 | 20240118 | 174600 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 235 | 20240118 | 174500 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 236 | 20240118 | 174400 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 237 | 20240118 | 174300 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 238 | 20240118 | 174200 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 239 | 20240118 | 174100 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 240 | 20240118 | 174000 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 241 | 20240118 | 173900 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 242 | 20240118 | 173800 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 19619 |
| 243 | 20240118 | 173700 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 244 | 20240118 | 173600 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 245 | 20240118 | 173500 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 246 | 20240118 | 173400 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 247 | 20240118 | 173300 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 248 | 20240118 | 173200 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 249 | 20240118 | 173100 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 250 | 20240118 | 173000 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 251 | 20240118 | 172900 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 252 | 20240118 | 172800 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 253 | 20240118 | 172700 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 254 | 20240118 | 172600 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 255 | 20240118 | 172500 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 256 | 20240118 | 172400 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 257 | 20240118 | 172300 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 258 | 20240118 | 172200 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 259 | 20240118 | 172100 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 260 | 20240118 | 172000 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 261 | 20240118 | 171900 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 262 | 20240118 | 171800 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 263 | 20240118 | 171700 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 264 | 20240118 | 171600 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 265 | 20240118 | 171500 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 266 | 20240118 | 171400 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 267 | 20240118 | 171300 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 268 | 20240118 | 171200 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 269 | 20240118 | 171100 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 270 | 20240118 | 171000 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 271 | 20240118 | 170900 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 272 | 20240118 | 170800 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 19619 |
| 273 | 20240118 | 170700 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 274 | 20240118 | 170600 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 275 | 20240118 | 170500 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 276 | 20240118 | 170400 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 277 | 20240118 | 170300 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 278 | 20240118 | 170200 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 279 | 20240118 | 170100 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 280 | 20240118 | 170000 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 281 | 20240118 | 165900 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 282 | 20240118 | 165800 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 283 | 20240118 | 165700 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 284 | 20240118 | 165600 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 285 | 20240118 | 165500 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 286 | 20240118 | 165400 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 287 | 20240118 | 165300 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 288 | 20240118 | 165200 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 289 | 20240118 | 165100 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 290 | 20240118 | 165000 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 291 | 20240118 | 164900 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 292 | 20240118 | 164800 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 293 | 20240118 | 164700 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 294 | 20240118 | 164600 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 295 | 20240118 | 164500 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 296 | 20240118 | 164400 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 297 | 20240118 | 164300 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 298 | 20240118 | 164200 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 299 | 20240118 | 164100 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 300 | 20240118 | 164000 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 301 | 20240118 | 163900 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 302 | 20240118 | 163800 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 19619 |
| 303 | 20240118 | 163700 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 304 | 20240118 | 163600 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 305 | 20240118 | 163500 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 306 | 20240118 | 163400 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 307 | 20240118 | 163300 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 308 | 20240118 | 163200 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 309 | 20240118 | 163100 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 310 | 20240118 | 163000 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 311 | 20240118 | 162900 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 312 | 20240118 | 162800 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 313 | 20240118 | 162700 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 314 | 20240118 | 162600 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 315 | 20240118 | 162500 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 316 | 20240118 | 162400 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 317 | 20240118 | 162300 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 318 | 20240118 | 162200 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 319 | 20240118 | 162100 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 320 | 20240118 | 162000 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 321 | 20240118 | 161900 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 322 | 20240118 | 161800 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 323 | 20240118 | 161700 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 324 | 20240118 | 161600 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 325 | 20240118 | 161500 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 326 | 20240118 | 161400 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 327 | 20240118 | 161300 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 328 | 20240118 | 161200 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 329 | 20240118 | 161100 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 330 | 20240118 | 161000 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 331 | 20240118 | 160900 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 332 | 20240118 | 160800 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 19619 |
| 333 | 20240118 | 160700 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 334 | 20240118 | 160600 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 335 | 20240118 | 160500 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 336 | 20240118 | 160400 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 337 | 20240118 | 160300 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 338 | 20240118 | 160200 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 339 | 20240118 | 160100 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 340 | 20240118 | 160000 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 341 | 20240118 | 155900 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 342 | 20240118 | 155800 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 343 | 20240118 | 155700 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 344 | 20240118 | 155600 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 345 | 20240118 | 155500 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 346 | 20240118 | 155400 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 347 | 20240118 | 155300 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 348 | 20240118 | 155200 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 349 | 20240118 | 155100 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 350 | 20240118 | 155000 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 351 | 20240118 | 154900 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 352 | 20240118 | 154800 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 353 | 20240118 | 154700 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 354 | 20240118 | 154600 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 355 | 20240118 | 154500 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 356 | 20240118 | 154400 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 357 | 20240118 | 154300 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 358 | 20240118 | 154200 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 359 | 20240118 | 154100 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 360 | 20240118 | 154000 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 361 | 20240118 | 153900 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 362 | 20240118 | 153800 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 19619 |
| 363 | 20240118 | 153700 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 364 | 20240118 | 153600 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 365 | 20240118 | 153500 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 366 | 20240118 | 153400 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 367 | 20240118 | 153300 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 368 | 20240118 | 153200 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 369 | 20240118 | 153100 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 370 | 20240118 | 153000 | 36973155850 | 49150 | 49150 | 49150 | 49150 | 19619 |
| 371 | 20240118 | 152900 | 36008882000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 372 | 20240118 | 152800 | 36008882000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 373 | 20240118 | 152700 | 36008882000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 374 | 20240118 | 152600 | 36008882000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 375 | 20240118 | 152500 | 36008882000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 376 | 20240118 | 152400 | 36008882000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 377 | 20240118 | 152300 | 36008882000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 378 | 20240118 | 152200 | 36008882000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 379 | 20240118 | 152100 | 36008882000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 380 | 20240118 | 152000 | 36008882000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 381 | 20240118 | 151900 | 36008882000 | 49200 | 48950 | 49250 | 48950 | 13135 |
| 382 | 20240118 | 151800 | 35364111500 | 48950 | 48600 | 49000 | 48600 | 25053 |
| 383 | 20240118 | 151700 | 34141116000 | 48600 | 48200 | 48600 | 48200 | 7331 |
| 384 | 20240118 | 151600 | 33786073200 | 48200 | 48150 | 48500 | 48150 | 9517 |
| 385 | 20240118 | 151500 | 33326009800 | 48100 | 48100 | 48200 | 47950 | 6018 |
| 386 | 20240118 | 151400 | 33036800800 | 48050 | 47900 | 48150 | 47800 | 10107 |
| 387 | 20240118 | 151300 | 32551843600 | 47850 | 47750 | 47900 | 47600 | 11272 |
| 388 | 20240118 | 151200 | 32013437550 | 47750 | 47650 | 47800 | 47500 | 4894 |
| 389 | 20240118 | 151100 | 31780034850 | 47650 | 47550 | 47750 | 47550 | 6882 |
| 390 | 20240118 | 151000 | 31452358800 | 47550 | 47350 | 47600 | 47200 | 6508 |
| 391 | 20240118 | 150900 | 31143986750 | 47300 | 47350 | 47450 | 47300 | 2982 |
| 392 | 20240118 | 150800 | 31002702950 | 47350 | 47450 | 47550 | 47300 | 7080 |
| 393 | 20240118 | 150700 | 30666700250 | 47450 | 47200 | 47450 | 47150 | 6821 |
| 394 | 20240118 | 150600 | 30344074250 | 47150 | 47200 | 47200 | 47050 | 3147 |
| 395 | 20240118 | 150500 | 30195670150 | 47200 | 47150 | 47200 | 47050 | 5649 |
| 396 | 20240118 | 150400 | 29929460300 | 47200 | 46950 | 47250 | 46900 | 9730 |
| 397 | 20240118 | 150300 | 29471650750 | 46950 | 47000 | 47000 | 46950 | 2114 |
| 398 | 20240118 | 150200 | 29372335950 | 47000 | 47000 | 47050 | 46800 | 4335 |
| 399 | 20240118 | 150100 | 29168883900 | 47000 | 46950 | 47000 | 46900 | 1451 |
| 400 | 20240118 | 150000 | 29100725750 | 46900 | 46750 | 47000 | 46700 | 4325 |
| 401 | 20240118 | 145900 | 28898357500 | 46700 | 46450 | 46800 | 46450 | 3807 |
| 402 | 20240118 | 145800 | 28720517950 | 46400 | 46800 | 46850 | 46300 | 7704 |
| 403 | 20240118 | 145700 | 28361611950 | 46850 | 46700 | 47100 | 46700 | 7510 |
| 404 | 20240118 | 145600 | 28009373800 | 46750 | 46700 | 46800 | 46700 | 1544 |
| 405 | 20240118 | 145500 | 27937195550 | 46700 | 46700 | 46750 | 46650 | 3170 |
| 406 | 20240118 | 145400 | 27789110850 | 46650 | 46650 | 46800 | 46600 | 5593 |
| 407 | 20240118 | 145300 | 27527955850 | 46700 | 46850 | 46850 | 46650 | 3768 |
| 408 | 20240118 | 145200 | 27351861650 | 46800 | 46900 | 46950 | 46800 | 2797 |
| 409 | 20240118 | 145100 | 27220773700 | 46900 | 47100 | 47100 | 46750 | 6444 |
| 410 | 20240118 | 145000 | 26918428750 | 47050 | 46850 | 47200 | 46700 | 9017 |
| 411 | 20240118 | 144900 | 26495150850 | 46850 | 46800 | 47250 | 46650 | 10632 |
| 412 | 20240118 | 144800 | 25995749600 | 46750 | 46900 | 47450 | 46700 | 25436 |
| 413 | 20240118 | 144700 | 24800911250 | 46850 | 46500 | 46900 | 46450 | 13110 |
| 414 | 20240118 | 144600 | 24189164650 | 46400 | 46050 | 46500 | 46000 | 12958 |
| 415 | 20240118 | 144500 | 23590234050 | 46050 | 45850 | 46050 | 45800 | 5287 |
| 416 | 20240118 | 144400 | 23347207250 | 45850 | 45850 | 45900 | 45800 | 1640 |
| 417 | 20240118 | 144300 | 23272020850 | 45850 | 45800 | 46000 | 45750 | 5977 |
| 418 | 20240118 | 144200 | 22997911950 | 45800 | 46100 | 46100 | 45600 | 5786 |
| 419 | 20240118 | 144100 | 22733146600 | 46050 | 45400 | 46100 | 45400 | 12405 |
| 420 | 20240118 | 144000 | 22165339500 | 45400 | 45550 | 45600 | 45300 | 3344 |
| 421 | 20240118 | 143900 | 22013346050 | 45550 | 45050 | 45600 | 44950 | 9275 |
| 422 | 20240118 | 143800 | 21593068550 | 45050 | 45000 | 45050 | 44950 | 2766 |
| 423 | 20240118 | 143700 | 21468521800 | 45050 | 44700 | 45050 | 44700 | 6017 |
| 424 | 20240118 | 143600 | 21198200700 | 44650 | 44600 | 44700 | 44550 | 1450 |
| 425 | 20240118 | 143500 | 21133515150 | 44600 | 44500 | 44600 | 44450 | 1356 |
| 426 | 20240118 | 143400 | 21073107850 | 44450 | 44250 | 44550 | 44250 | 2746 |
| 427 | 20240118 | 143300 | 20951307950 | 44250 | 44250 | 44350 | 44200 | 3056 |
| 428 | 20240118 | 143200 | 20815979450 | 44250 | 44300 | 44300 | 44250 | 449 |
| 429 | 20240118 | 143100 | 20796102800 | 44250 | 44200 | 44300 | 44200 | 464 |
| 430 | 20240118 | 143000 | 20775573750 | 44200 | 44150 | 44200 | 44100 | 400 |
| 431 | 20240118 | 142900 | 20757908550 | 44150 | 44150 | 44200 | 44150 | 378 |
| 432 | 20240118 | 142800 | 20741208700 | 44150 | 44200 | 44200 | 44100 | 1152 |
| 433 | 20240118 | 142700 | 20690328750 | 44200 | 44200 | 44250 | 44200 | 548 |
| 434 | 20240118 | 142600 | 20666099850 | 44200 | 44200 | 44200 | 44150 | 363 |
| 435 | 20240118 | 142500 | 20650065450 | 44150 | 44150 | 44150 | 44100 | 463 |
| 436 | 20240118 | 142400 | 20629628750 | 44200 | 44150 | 44200 | 44100 | 259 |
| 437 | 20240118 | 142300 | 20618197250 | 44150 | 44150 | 44200 | 44050 | 695 |
| 438 | 20240118 | 142200 | 20587540550 | 44100 | 44050 | 44150 | 44050 | 387 |
| 439 | 20240118 | 142100 | 20570476450 | 44100 | 44000 | 44100 | 44000 | 730 |
| 440 | 20240118 | 142000 | 20538338050 | 43950 | 44000 | 44050 | 43900 | 1336 |
| 441 | 20240118 | 141900 | 20479590200 | 44050 | 44100 | 44150 | 44050 | 533 |
| 442 | 20240118 | 141800 | 20456099800 | 44150 | 44100 | 44150 | 44100 | 572 |
| 443 | 20240118 | 141700 | 20430863000 | 44100 | 44200 | 44200 | 44100 | 590 |
| 444 | 20240118 | 141600 | 20404818650 | 44150 | 44100 | 44150 | 44100 | 508 |
| 445 | 20240118 | 141500 | 20382399200 | 44150 | 44150 | 44200 | 44150 | 693 |
| 446 | 20240118 | 141400 | 20351780900 | 44100 | 44100 | 44150 | 44100 | 141 |
| 447 | 20240118 | 141300 | 20345562750 | 44100 | 44200 | 44200 | 44050 | 552 |
| 448 | 20240118 | 141200 | 20321219800 | 44150 | 44150 | 44200 | 44100 | 851 |
| 449 | 20240118 | 141100 | 20283654050 | 44150 | 44250 | 44250 | 44150 | 736 |
| 450 | 20240118 | 141000 | 20251134900 | 44200 | 44050 | 44250 | 44050 | 1603 |
| 451 | 20240118 | 140900 | 20180342000 | 44050 | 43900 | 44050 | 43900 | 1430 |
| 452 | 20240118 | 140800 | 20117466800 | 43900 | 43950 | 44000 | 43900 | 393 |
| 453 | 20240118 | 140700 | 20100196150 | 44000 | 43950 | 44000 | 43950 | 330 |
| 454 | 20240118 | 140600 | 20085688050 | 43950 | 43950 | 44000 | 43900 | 940 |
| 455 | 20240118 | 140500 | 20044391350 | 43950 | 44000 | 44050 | 43950 | 351 |
| 456 | 20240118 | 140400 | 20028957200 | 44000 | 44000 | 44050 | 43950 | 899 |
| 457 | 20240118 | 140300 | 19989406400 | 44050 | 44150 | 44150 | 44000 | 839 |
| 458 | 20240118 | 140200 | 19952410900 | 44150 | 44200 | 44200 | 44100 | 251 |
| 459 | 20240118 | 140100 | 19941330700 | 44200 | 44150 | 44200 | 44000 | 1204 |
| 460 | 20240118 | 140000 | 19888235900 | 44200 | 44050 | 44250 | 43950 | 1867 |
| 461 | 20240118 | 135900 | 19806013050 | 44000 | 43850 | 44000 | 43850 | 1899 |
| 462 | 20240118 | 135800 | 19722579350 | 43900 | 43950 | 43950 | 43800 | 1098 |
| 463 | 20240118 | 135700 | 19674413950 | 43950 | 43650 | 44000 | 43650 | 2037 |
| 464 | 20240118 | 135600 | 19585164550 | 43650 | 43700 | 43750 | 43650 | 889 |
| 465 | 20240118 | 135500 | 19546342500 | 43700 | 43800 | 43850 | 43650 | 1434 |
| 466 | 20240118 | 135400 | 19483656400 | 43800 | 43700 | 43950 | 43650 | 4407 |
| 467 | 20240118 | 135300 | 19290865850 | 43600 | 43900 | 43900 | 43600 | 4452 |
| 468 | 20240118 | 135200 | 19095960500 | 43900 | 44000 | 44050 | 43900 | 3706 |
| 469 | 20240118 | 135100 | 18932922000 | 44050 | 44100 | 44150 | 44000 | 3656 |
| 470 | 20240118 | 135000 | 18771875900 | 44100 | 44150 | 44150 | 44050 | 892 |
| 471 | 20240118 | 134900 | 18732545150 | 44150 | 44200 | 44250 | 44050 | 5092 |
| 472 | 20240118 | 134800 | 18507798450 | 44200 | 44300 | 44300 | 44200 | 1171 |
| 473 | 20240118 | 134700 | 18455985200 | 44300 | 44200 | 44300 | 44200 | 903 |
| 474 | 20240118 | 134600 | 18416045950 | 44200 | 44350 | 44400 | 44200 | 2252 |
| 475 | 20240118 | 134500 | 18316325750 | 44400 | 44300 | 44450 | 44250 | 1068 |
| 476 | 20240118 | 134400 | 18268977350 | 44300 | 44250 | 44300 | 44200 | 596 |
| 477 | 20240118 | 134300 | 18242590450 | 44200 | 44250 | 44300 | 44200 | 1384 |
| 478 | 20240118 | 134200 | 18181391100 | 44300 | 44350 | 44400 | 44250 | 970 |
| 479 | 20240118 | 134100 | 18138409900 | 44350 | 44250 | 44400 | 44250 | 1211 |
| 480 | 20240118 | 134000 | 18084725150 | 44250 | 44250 | 44300 | 44200 | 1953 |
| 481 | 20240118 | 133900 | 17998324150 | 44250 | 44300 | 44300 | 44250 | 2855 |
| 482 | 20240118 | 133800 | 17871956700 | 44300 | 44400 | 44450 | 44300 | 4358 |
| 483 | 20240118 | 133700 | 17678784050 | 44450 | 44600 | 44600 | 44450 | 3158 |
| 484 | 20240118 | 133600 | 17538250900 | 44650 | 44550 | 44650 | 44550 | 416 |
| 485 | 20240118 | 133500 | 17519704100 | 44550 | 44550 | 44600 | 44550 | 130 |
| 486 | 20240118 | 133400 | 17513908000 | 44550 | 44550 | 44600 | 44550 | 758 |
| 487 | 20240118 | 133300 | 17480134500 | 44600 | 44600 | 44650 | 44550 | 734 |
| 488 | 20240118 | 133200 | 17447410650 | 44550 | 44600 | 44600 | 44550 | 1006 |
| 489 | 20240118 | 133100 | 17402548650 | 44550 | 44350 | 44550 | 44350 | 4487 |
| 490 | 20240118 | 133000 | 17203284850 | 44350 | 44450 | 44450 | 44350 | 3108 |
| 491 | 20240118 | 132900 | 17065311350 | 44450 | 44550 | 44550 | 44450 | 3390 |
| 492 | 20240118 | 132800 | 16914522450 | 44550 | 44550 | 44550 | 44500 | 223 |
| 493 | 20240118 | 132700 | 16904596750 | 44550 | 44550 | 44600 | 44500 | 705 |
| 494 | 20240118 | 132600 | 16873192000 | 44550 | 44550 | 44600 | 44550 | 1544 |
| 495 | 20240118 | 132500 | 16804402150 | 44550 | 44550 | 44600 | 44550 | 663 |
| 496 | 20240118 | 132400 | 16774843750 | 44550 | 44600 | 44600 | 44550 | 1286 |
| 497 | 20240118 | 132300 | 16717547200 | 44550 | 44550 | 44600 | 44550 | 298 |
| 498 | 20240118 | 132200 | 16704266350 | 44600 | 44600 | 44650 | 44600 | 1197 |
| 499 | 20240118 | 132100 | 16650878000 | 44600 | 44650 | 44650 | 44600 | 697 |
| 500 | 20240118 | 132000 | 16619786500 | 44650 | 44700 | 44700 | 44650 | 1492 |
| 501 | 20240118 | 131900 | 16553145250 | 44700 | 44700 | 44750 | 44700 | 314 |
| 502 | 20240118 | 131800 | 16539103850 | 44700 | 44700 | 44750 | 44700 | 745 |
| 503 | 20240118 | 131700 | 16505797050 | 44700 | 44800 | 44800 | 44700 | 490 |
| 504 | 20240118 | 131600 | 16483866000 | 44750 | 44800 | 44800 | 44750 | 161 |
| 505 | 20240118 | 131500 | 16476653850 | 44850 | 44800 | 44850 | 44800 | 183 |
| 506 | 20240118 | 131400 | 16468455350 | 44800 | 44800 | 44800 | 44750 | 194 |
| 507 | 20240118 | 131300 | 16459766200 | 44800 | 44850 | 44850 | 44750 | 363 |
| 508 | 20240118 | 131200 | 16443499000 | 44850 | 44850 | 44850 | 44800 | 366 |
| 509 | 20240118 | 131100 | 16427095150 | 44800 | 44750 | 44800 | 44750 | 1268 |
| 510 | 20240118 | 131000 | 16370317800 | 44750 | 44700 | 44750 | 44700 | 88 |
| 511 | 20240118 | 130900 | 16366380450 | 44750 | 44700 | 44750 | 44650 | 333 |
| 512 | 20240118 | 130800 | 16351490550 | 44700 | 44650 | 44700 | 44650 | 512 |
| 513 | 20240118 | 130700 | 16328606250 | 44700 | 44700 | 44700 | 44650 | 1351 |
| 514 | 20240118 | 130600 | 16268218500 | 44700 | 44700 | 44750 | 44700 | 1082 |
| 515 | 20240118 | 130500 | 16219844250 | 44700 | 44750 | 44750 | 44700 | 448 |
| 516 | 20240118 | 130400 | 16199815900 | 44750 | 44750 | 44750 | 44700 | 773 |
| 517 | 20240118 | 130300 | 16165256000 | 44750 | 44750 | 44800 | 44700 | 541 |
| 518 | 20240118 | 130200 | 16141059500 | 44750 | 44750 | 44800 | 44750 | 180 |
| 519 | 20240118 | 130100 | 16132999450 | 44750 | 44800 | 44800 | 44750 | 258 |
| 520 | 20240118 | 130000 | 16121446950 | 44750 | 44750 | 44800 | 44700 | 623 |
| 521 | 20240118 | 125900 | 16093567350 | 44700 | 44700 | 44750 | 44700 | 84 |
| 522 | 20240118 | 125800 | 16089811250 | 44750 | 44750 | 44750 | 44700 | 214 |
| 523 | 20240118 | 125700 | 16080242550 | 44750 | 44800 | 44800 | 44700 | 281 |
| 524 | 20240118 | 125600 | 16067674900 | 44750 | 44750 | 44800 | 44750 | 250 |
| 525 | 20240118 | 125500 | 16056486900 | 44750 | 44800 | 44800 | 44750 | 407 |
| 526 | 20240118 | 125400 | 16038273150 | 44800 | 44800 | 44800 | 44750 | 683 |
| 527 | 20240118 | 125300 | 16007699700 | 44800 | 44750 | 44800 | 44750 | 559 |
| 528 | 20240118 | 125200 | 15982658450 | 44750 | 44750 | 44750 | 44700 | 685 |
| 529 | 20240118 | 125100 | 15952005250 | 44750 | 44700 | 44750 | 44650 | 961 |
| 530 | 20240118 | 125000 | 15909051200 | 44700 | 44700 | 44800 | 44700 | 1775 |
| 531 | 20240118 | 124900 | 15829686200 | 44700 | 44750 | 44750 | 44700 | 122 |
| 532 | 20240118 | 124800 | 15824232500 | 44750 | 44750 | 44750 | 44650 | 180 |
| 533 | 20240118 | 124700 | 15816188300 | 44700 | 44650 | 44750 | 44650 | 295 |
| 534 | 20240118 | 124600 | 15803005300 | 44650 | 44700 | 44700 | 44650 | 811 |
| 535 | 20240118 | 124500 | 15766789850 | 44700 | 44700 | 44750 | 44650 | 906 |
| 536 | 20240118 | 124400 | 15726289250 | 44700 | 44850 | 44850 | 44700 | 636 |
| 537 | 20240118 | 124300 | 15697801450 | 44850 | 44800 | 44850 | 44800 | 135 |
| 538 | 20240118 | 124200 | 15691747700 | 44800 | 44800 | 44850 | 44800 | 105 |
| 539 | 20240118 | 124100 | 15687042750 | 44850 | 44900 | 44900 | 44800 | 1445 |
| 540 | 20240118 | 124000 | 15622257350 | 44900 | 44900 | 44900 | 44800 | 706 |
| 541 | 20240118 | 123900 | 15590584300 | 44900 | 44950 | 45000 | 44900 | 544 |
| 542 | 20240118 | 123800 | 15566131450 | 44950 | 44900 | 44950 | 44850 | 282 |
| 543 | 20240118 | 123700 | 15553459750 | 44900 | 44900 | 44950 | 44850 | 609 |
| 544 | 20240118 | 123600 | 15526127400 | 44850 | 45000 | 45000 | 44850 | 847 |
| 545 | 20240118 | 123500 | 15488056250 | 45000 | 44900 | 45050 | 44900 | 614 |
| 546 | 20240118 | 123400 | 15460454350 | 44900 | 44850 | 44950 | 44850 | 259 |
| 547 | 20240118 | 123300 | 15448832250 | 44850 | 44800 | 44850 | 44800 | 229 |
| 548 | 20240118 | 123200 | 15438570100 | 44800 | 44800 | 44850 | 44700 | 812 |
| 549 | 20240118 | 123100 | 15402198950 | 44800 | 44800 | 44850 | 44800 | 360 |
| 550 | 20240118 | 123000 | 15386070500 | 44850 | 44850 | 44850 | 44800 | 84 |
| 551 | 20240118 | 122900 | 15382304250 | 44850 | 44900 | 44900 | 44850 | 96 |
| 552 | 20240118 | 122800 | 15377994800 | 44850 | 44800 | 44900 | 44800 | 459 |
| 553 | 20240118 | 122700 | 15357407950 | 44800 | 44750 | 44900 | 44750 | 300 |
| 554 | 20240118 | 122600 | 15343956050 | 44700 | 44750 | 44800 | 44700 | 248 |
| 555 | 20240118 | 122500 | 15332859650 | 44700 | 44800 | 44800 | 44700 | 1027 |
| 556 | 20240118 | 122400 | 15286916000 | 44800 | 44850 | 44850 | 44800 | 854 |
| 557 | 20240118 | 122300 | 15248638050 | 44850 | 44850 | 44900 | 44850 | 120 |
| 558 | 20240118 | 122200 | 15243255750 | 44850 | 44850 | 44950 | 44850 | 912 |
| 559 | 20240118 | 122100 | 15202310150 | 44900 | 44900 | 45000 | 44900 | 315 |
| 560 | 20240118 | 122000 | 15188166500 | 44950 | 45000 | 45000 | 44950 | 320 |
| 561 | 20240118 | 121900 | 15173780850 | 44950 | 44900 | 45000 | 44900 | 554 |
| 562 | 20240118 | 121800 | 15148877700 | 44900 | 44850 | 44900 | 44800 | 591 |
| 563 | 20240118 | 121700 | 15122357350 | 44750 | 44850 | 44850 | 44750 | 360 |
| 564 | 20240118 | 121600 | 15106217600 | 44850 | 44850 | 44900 | 44800 | 368 |
| 565 | 20240118 | 121500 | 15089714800 | 44850 | 44750 | 44900 | 44750 | 496 |
| 566 | 20240118 | 121400 | 15067490550 | 44800 | 44800 | 44800 | 44750 | 151 |
| 567 | 20240118 | 121300 | 15060729150 | 44800 | 44850 | 44850 | 44800 | 78 |
| 568 | 20240118 | 121200 | 15057232850 | 44850 | 44700 | 44850 | 44650 | 1018 |
| 569 | 20240118 | 121100 | 15011659100 | 44700 | 44700 | 44750 | 44700 | 626 |
| 570 | 20240118 | 121000 | 14983666750 | 44750 | 44750 | 44800 | 44750 | 386 |
| 571 | 20240118 | 120900 | 14966379800 | 44750 | 44650 | 44750 | 44650 | 761 |
| 572 | 20240118 | 120800 | 14932383450 | 44700 | 44650 | 44700 | 44650 | 310 |
| 573 | 20240118 | 120700 | 14918541850 | 44650 | 44700 | 44700 | 44650 | 149 |
| 574 | 20240118 | 120600 | 14911888800 | 44700 | 44650 | 44700 | 44650 | 75 |
| 575 | 20240118 | 120500 | 14908536800 | 44700 | 44800 | 44850 | 44700 | 326 |
| 576 | 20240118 | 120400 | 14893955900 | 44800 | 44750 | 44800 | 44550 | 769 |
| 577 | 20240118 | 120300 | 14859559650 | 44800 | 44800 | 44850 | 44550 | 1446 |
| 578 | 20240118 | 120200 | 14795047850 | 44800 | 44650 | 44800 | 44650 | 413 |
| 579 | 20240118 | 120100 | 14776594250 | 44650 | 44600 | 44650 | 44600 | 337 |
| 580 | 20240118 | 120000 | 14761550100 | 44600 | 44650 | 44650 | 44600 | 385 |
| 581 | 20240118 | 115900 | 14744377550 | 44650 | 44600 | 44650 | 44600 | 286 |
| 582 | 20240118 | 115800 | 14731617400 | 44650 | 44650 | 44650 | 44550 | 496 |
| 583 | 20240118 | 115700 | 14709493400 | 44650 | 44500 | 44650 | 44500 | 1030 |
| 584 | 20240118 | 115600 | 14663553700 | 44500 | 44650 | 44700 | 44500 | 3220 |
| 585 | 20240118 | 115500 | 14519976850 | 44700 | 44850 | 44850 | 44700 | 2392 |
| 586 | 20240118 | 115400 | 14412965150 | 44850 | 44800 | 44850 | 44800 | 1113 |
| 587 | 20240118 | 115300 | 14363096550 | 44850 | 44900 | 44950 | 44850 | 1195 |
| 588 | 20240118 | 115200 | 14309479500 | 44900 | 44950 | 44950 | 44900 | 143 |
| 589 | 20240118 | 115100 | 14303055400 | 44950 | 44950 | 45000 | 44900 | 489 |
| 590 | 20240118 | 115000 | 14281086150 | 44950 | 44950 | 44950 | 44900 | 194 |
| 591 | 20240118 | 114900 | 14272368700 | 44950 | 44850 | 45000 | 44850 | 257 |
| 592 | 20240118 | 114800 | 14260820150 | 44900 | 44800 | 44900 | 44800 | 624 |
| 593 | 20240118 | 114700 | 14232834150 | 44800 | 44850 | 44850 | 44800 | 323 |
| 594 | 20240118 | 114600 | 14218352550 | 44850 | 44850 | 44900 | 44850 | 125 |
| 595 | 20240118 | 114500 | 14212742350 | 44850 | 44850 | 44850 | 44800 | 623 |
| 596 | 20240118 | 114400 | 14184802950 | 44850 | 44900 | 44900 | 44800 | 754 |
| 597 | 20240118 | 114300 | 14150979450 | 44900 | 44950 | 44950 | 44850 | 3034 |
| 598 | 20240118 | 114200 | 14014841600 | 44900 | 44950 | 44950 | 44900 | 221 |
| 599 | 20240118 | 114100 | 14004908150 | 44950 | 45050 | 45100 | 44950 | 2147 |
| 600 | 20240118 | 114000 | 13908291700 | 45050 | 45050 | 45150 | 45000 | 240 |
| 601 | 20240118 | 113900 | 13897479650 | 45050 | 45050 | 45050 | 45000 | 746 |
| 602 | 20240118 | 113800 | 13863879300 | 45150 | 45150 | 45150 | 44950 | 5888 |
| 603 | 20240118 | 113700 | 13598810650 | 45150 | 45200 | 45200 | 45150 | 30 |
| 604 | 20240118 | 113600 | 13597455500 | 45200 | 45200 | 45200 | 45150 | 47 |
| 605 | 20240118 | 113500 | 13595331600 | 45150 | 45150 | 45200 | 45100 | 445 |
| 606 | 20240118 | 113400 | 13575237800 | 45150 | 45150 | 45200 | 45100 | 155 |
| 607 | 20240118 | 113300 | 13568242700 | 45150 | 45200 | 45250 | 45150 | 123 |
| 608 | 20240118 | 113200 | 13562686650 | 45150 | 45150 | 45200 | 45100 | 411 |
| 609 | 20240118 | 113100 | 13544130100 | 45200 | 45200 | 45200 | 45150 | 173 |
| 610 | 20240118 | 113000 | 13536311650 | 45200 | 45200 | 45250 | 45150 | 723 |
| 611 | 20240118 | 112900 | 13503636050 | 45250 | 45250 | 45250 | 45200 | 376 |
| 612 | 20240118 | 112800 | 13486626450 | 45250 | 45300 | 45350 | 45250 | 565 |
| 613 | 20240118 | 112700 | 13461044900 | 45350 | 45300 | 45400 | 45300 | 429 |
| 614 | 20240118 | 112600 | 13441590150 | 45350 | 45300 | 45350 | 45250 | 558 |
| 615 | 20240118 | 112500 | 13416313300 | 45250 | 45450 | 45450 | 45250 | 1685 |
| 616 | 20240118 | 112400 | 13339872850 | 45500 | 45450 | 45500 | 45400 | 425 |
| 617 | 20240118 | 112300 | 13320558050 | 45400 | 45450 | 45450 | 45350 | 1037 |
| 618 | 20240118 | 112200 | 13273485000 | 45450 | 45450 | 45450 | 45400 | 245 |
| 619 | 20240118 | 112100 | 13262355700 | 45450 | 45400 | 45500 | 45400 | 402 |
| 620 | 20240118 | 112000 | 13244087850 | 45450 | 45400 | 45450 | 45350 | 820 |
| 621 | 20240118 | 111900 | 13206852950 | 45400 | 45400 | 45450 | 45350 | 405 |
| 622 | 20240118 | 111800 | 13188465550 | 45450 | 45450 | 45450 | 45400 | 453 |
| 623 | 20240118 | 111700 | 13167887600 | 45450 | 45250 | 45450 | 45250 | 1379 |
| 624 | 20240118 | 111600 | 13105367400 | 45250 | 45100 | 45300 | 45100 | 1306 |
| 625 | 20240118 | 111500 | 13046321200 | 45100 | 44950 | 45100 | 44900 | 614 |
| 626 | 20240118 | 111400 | 13018696100 | 44950 | 45000 | 45000 | 44900 | 401 |
| 627 | 20240118 | 111300 | 13000673400 | 45000 | 45100 | 45100 | 44900 | 7834 |
| 628 | 20240118 | 111200 | 12648286450 | 45100 | 45100 | 45100 | 45050 | 378 |
| 629 | 20240118 | 111100 | 12631242650 | 45100 | 45100 | 45100 | 45050 | 172 |
| 630 | 20240118 | 111000 | 12623486950 | 45100 | 45050 | 45150 | 45050 | 738 |
| 631 | 20240118 | 110900 | 12590204500 | 45100 | 45100 | 45100 | 45050 | 133 |
| 632 | 20240118 | 110800 | 12584207800 | 45050 | 45050 | 45100 | 45050 | 104 |
| 633 | 20240118 | 110700 | 12579520900 | 45050 | 45050 | 45200 | 45000 | 1049 |
| 634 | 20240118 | 110600 | 12532262100 | 45050 | 45000 | 45150 | 45000 | 1806 |
| 635 | 20240118 | 110500 | 12450960050 | 45000 | 45000 | 45050 | 45000 | 1841 |
| 636 | 20240118 | 110400 | 12368114900 | 45000 | 44950 | 45050 | 44950 | 963 |
| 637 | 20240118 | 110300 | 12324776350 | 45000 | 45000 | 45050 | 44950 | 577 |
| 638 | 20240118 | 110200 | 12298812300 | 45000 | 45000 | 45050 | 44950 | 689 |
| 639 | 20240118 | 110100 | 12267809400 | 45000 | 45100 | 45100 | 44950 | 5896 |
| 640 | 20240118 | 110000 | 12002329950 | 45100 | 45150 | 45200 | 45100 | 1401 |
| 641 | 20240118 | 105900 | 11939078900 | 45150 | 45350 | 45350 | 45150 | 2007 |
| 642 | 20240118 | 105800 | 11848331450 | 45350 | 45450 | 45450 | 45300 | 504 |
| 643 | 20240118 | 105700 | 11825460300 | 45450 | 45200 | 45500 | 45200 | 5050 |
| 644 | 20240118 | 105600 | 11596751550 | 45200 | 45400 | 45400 | 45200 | 1772 |
| 645 | 20240118 | 105500 | 11516505450 | 45350 | 45350 | 45400 | 45300 | 874 |
| 646 | 20240118 | 105400 | 11476876650 | 45400 | 45350 | 45400 | 45350 | 93 |
| 647 | 20240118 | 105300 | 11472655500 | 45400 | 45300 | 45400 | 45300 | 354 |
| 648 | 20240118 | 105200 | 11456608050 | 45300 | 45400 | 45500 | 45300 | 1315 |
| 649 | 20240118 | 105100 | 11396925350 | 45450 | 45400 | 45500 | 45400 | 520 |
| 650 | 20240118 | 105000 | 11373295800 | 45450 | 45550 | 45600 | 45450 | 2500 |
| 651 | 20240118 | 104900 | 11259476050 | 45550 | 45550 | 45800 | 45550 | 7501 |
| 652 | 20240118 | 104800 | 10916708050 | 45550 | 45200 | 45550 | 45200 | 4319 |
| 653 | 20240118 | 104700 | 10720858950 | 45200 | 45300 | 45300 | 45200 | 212 |
| 654 | 20240118 | 104600 | 10711258100 | 45250 | 45150 | 45250 | 45100 | 1090 |
| 655 | 20240118 | 104500 | 10661997400 | 45100 | 45150 | 45200 | 45050 | 1036 |
| 656 | 20240118 | 104400 | 10615272950 | 45200 | 45200 | 45200 | 45150 | 550 |
| 657 | 20240118 | 104300 | 10590413250 | 45200 | 45200 | 45250 | 45200 | 419 |
| 658 | 20240118 | 104200 | 10571474200 | 45200 | 45350 | 45350 | 45200 | 980 |
| 659 | 20240118 | 104100 | 10527125850 | 45300 | 45300 | 45300 | 45250 | 1543 |
| 660 | 20240118 | 104000 | 10457270000 | 45200 | 45050 | 45200 | 45000 | 1343 |
| 661 | 20240118 | 103900 | 10396720500 | 45050 | 45200 | 45250 | 45050 | 1319 |
| 662 | 20240118 | 103800 | 10337225750 | 45200 | 45250 | 45250 | 45200 | 429 |
| 663 | 20240118 | 103700 | 10317832000 | 45250 | 45300 | 45300 | 45250 | 814 |
| 664 | 20240118 | 103600 | 10280994350 | 45300 | 45300 | 45300 | 45250 | 157 |
| 665 | 20240118 | 103500 | 10273883650 | 45300 | 45300 | 45350 | 45250 | 696 |
| 666 | 20240118 | 103400 | 10242360850 | 45300 | 45300 | 45350 | 45200 | 1130 |
| 667 | 20240118 | 103300 | 10191209100 | 45350 | 45250 | 45350 | 45200 | 879 |
| 668 | 20240118 | 103200 | 10151392500 | 45250 | 45250 | 45300 | 45250 | 150 |
| 669 | 20240118 | 103100 | 10144604700 | 45250 | 45250 | 45300 | 45250 | 802 |
| 670 | 20240118 | 103000 | 10108303000 | 45300 | 45200 | 45300 | 45150 | 775 |
| 671 | 20240118 | 102900 | 10073258000 | 45150 | 45150 | 45200 | 45100 | 316 |
| 672 | 20240118 | 102800 | 10058991100 | 45150 | 45100 | 45150 | 45050 | 353 |
| 673 | 20240118 | 102700 | 10043058500 | 45100 | 45050 | 45150 | 45000 | 335 |
| 674 | 20240118 | 102600 | 10027966650 | 45000 | 45000 | 45050 | 44950 | 3866 |
| 675 | 20240118 | 102500 | 9854035550 | 45000 | 45100 | 45150 | 45000 | 3357 |
| 676 | 20240118 | 102400 | 9702811050 | 45200 | 45150 | 45200 | 45100 | 500 |
| 677 | 20240118 | 102300 | 9680232050 | 45200 | 45200 | 45250 | 45150 | 1377 |
| 678 | 20240118 | 102200 | 9617960700 | 45200 | 45150 | 45200 | 45100 | 661 |
| 679 | 20240118 | 102100 | 9588110050 | 45150 | 45150 | 45200 | 45100 | 624 |
| 680 | 20240118 | 102000 | 9559944100 | 45100 | 45050 | 45150 | 45050 | 1147 |
| 681 | 20240118 | 101900 | 9508254350 | 45050 | 45200 | 45200 | 45050 | 1020 |
| 682 | 20240118 | 101800 | 9462270000 | 45200 | 45100 | 45200 | 45050 | 1296 |
| 683 | 20240118 | 101700 | 9403827650 | 45100 | 45100 | 45150 | 45050 | 492 |
| 684 | 20240118 | 101600 | 9381639200 | 45050 | 45300 | 45350 | 45000 | 4862 |
| 685 | 20240118 | 101500 | 9162132650 | 45350 | 45400 | 45400 | 45300 | 588 |
| 686 | 20240118 | 101400 | 9135470100 | 45350 | 45550 | 45550 | 45350 | 922 |
| 687 | 20240118 | 101300 | 9093530700 | 45550 | 45550 | 45550 | 45450 | 332 |
| 688 | 20240118 | 101200 | 9078418950 | 45450 | 45400 | 45550 | 45300 | 2821 |
| 689 | 20240118 | 101100 | 8950468200 | 45400 | 45250 | 45500 | 45250 | 1287 |
| 690 | 20240118 | 101000 | 8892005400 | 45250 | 45350 | 45350 | 45250 | 151 |
| 691 | 20240118 | 100900 | 8885167200 | 45300 | 45200 | 45350 | 45200 | 569 |
| 692 | 20240118 | 100800 | 8859404750 | 45200 | 45200 | 45250 | 45150 | 689 |
| 693 | 20240118 | 100700 | 8828268400 | 45150 | 45150 | 45200 | 45150 | 1182 |
| 694 | 20240118 | 100600 | 8774897200 | 45150 | 45300 | 45300 | 45150 | 463 |
| 695 | 20240118 | 100500 | 8753967800 | 45300 | 45250 | 45300 | 45250 | 1215 |
| 696 | 20240118 | 100400 | 8698929000 | 45300 | 45150 | 45300 | 45100 | 1174 |
| 697 | 20240118 | 100300 | 8645932500 | 45150 | 45350 | 45350 | 45150 | 3925 |
| 698 | 20240118 | 100200 | 8468406250 | 45500 | 45300 | 45500 | 45200 | 2377 |
| 699 | 20240118 | 100100 | 8360795200 | 45300 | 45450 | 45500 | 45300 | 2803 |
| 700 | 20240118 | 100000 | 8233522950 | 45450 | 45550 | 45550 | 45450 | 3295 |
| 701 | 20240118 | 095900 | 8083652900 | 45550 | 45550 | 45600 | 45500 | 1536 |
| 702 | 20240118 | 095800 | 8013683850 | 45550 | 45550 | 45600 | 45500 | 273 |
| 703 | 20240118 | 095700 | 8001251100 | 45550 | 45600 | 45650 | 45500 | 1399 |
| 704 | 20240118 | 095600 | 7937504300 | 45600 | 45650 | 45750 | 45500 | 4530 |
| 705 | 20240118 | 095500 | 7731129100 | 45650 | 45550 | 45650 | 45450 | 2019 |
| 706 | 20240118 | 095400 | 7639256200 | 45550 | 45450 | 45550 | 45250 | 2654 |
| 707 | 20240118 | 095300 | 7518822050 | 45550 | 45550 | 45700 | 45500 | 4038 |
| 708 | 20240118 | 095200 | 7335001000 | 45550 | 45650 | 45750 | 45500 | 4981 |
| 709 | 20240118 | 095100 | 7107521450 | 45700 | 45600 | 45750 | 45600 | 3004 |
| 710 | 20240118 | 095000 | 6970271050 | 45700 | 45450 | 45700 | 45450 | 1889 |
| 711 | 20240118 | 094900 | 6884080850 | 45500 | 45450 | 45500 | 45400 | 726 |
| 712 | 20240118 | 094800 | 6851104400 | 45450 | 45450 | 45450 | 45400 | 1109 |
| 713 | 20240118 | 094700 | 6800743350 | 45450 | 45400 | 45450 | 45300 | 937 |
| 714 | 20240118 | 094600 | 6758214950 | 45450 | 45500 | 45550 | 45400 | 1293 |
| 715 | 20240118 | 094500 | 6699405550 | 45500 | 45500 | 45550 | 45450 | 751 |
| 716 | 20240118 | 094400 | 6665241650 | 45500 | 45550 | 45650 | 45450 | 2038 |
| 717 | 20240118 | 094300 | 6572425550 | 45600 | 45500 | 45600 | 45400 | 1085 |
| 718 | 20240118 | 094200 | 6523074900 | 45500 | 45350 | 45500 | 45200 | 831 |
| 719 | 20240118 | 094100 | 6485395700 | 45350 | 45350 | 45500 | 45350 | 1900 |
| 720 | 20240118 | 094000 | 6399115450 | 45350 | 45450 | 45500 | 45300 | 2531 |
| 721 | 20240118 | 093900 | 6284136300 | 45450 | 45350 | 45450 | 45300 | 920 |
| 722 | 20240118 | 093800 | 6242388550 | 45300 | 45300 | 45350 | 45250 | 1461 |
| 723 | 20240118 | 093700 | 6176229300 | 45300 | 45100 | 45300 | 45050 | 2321 |
| 724 | 20240118 | 093600 | 6071504700 | 45100 | 45150 | 45150 | 44950 | 2253 |
| 725 | 20240118 | 093500 | 5970073750 | 45100 | 45200 | 45200 | 45050 | 2485 |
| 726 | 20240118 | 093400 | 5857953800 | 45200 | 45250 | 45400 | 45200 | 3947 |
| 727 | 20240118 | 093300 | 5679161650 | 45200 | 45250 | 45350 | 45100 | 4822 |
| 728 | 20240118 | 093200 | 5461036650 | 45200 | 44900 | 45300 | 44900 | 3829 |
| 729 | 20240118 | 093100 | 5288036850 | 44950 | 45000 | 45250 | 44950 | 3304 |
| 730 | 20240118 | 093000 | 5139018650 | 45000 | 44650 | 45050 | 44650 | 3905 |
| 731 | 20240118 | 092900 | 4963614900 | 44600 | 44450 | 44600 | 44450 | 3236 |
| 732 | 20240118 | 092800 | 4819443750 | 44450 | 44300 | 44450 | 44300 | 3801 |
| 733 | 20240118 | 092700 | 4650863700 | 44350 | 44550 | 44550 | 44250 | 4426 |
| 734 | 20240118 | 092600 | 4454422350 | 44450 | 44500 | 44550 | 44450 | 1951 |
| 735 | 20240118 | 092500 | 4367602150 | 44500 | 44550 | 44750 | 44500 | 3227 |
| 736 | 20240118 | 092400 | 4223770450 | 44550 | 44550 | 44650 | 44450 | 1604 |
| 737 | 20240118 | 092300 | 4152326450 | 44550 | 44450 | 44650 | 44400 | 2715 |
| 738 | 20240118 | 092200 | 4031493300 | 44450 | 44750 | 44750 | 44450 | 2031 |
| 739 | 20240118 | 092100 | 3941062150 | 44750 | 44850 | 44850 | 44400 | 8936 |
| 740 | 20240118 | 092000 | 3542829250 | 44850 | 44950 | 44950 | 44800 | 557 |
| 741 | 20240118 | 091900 | 3517831800 | 44950 | 44900 | 45000 | 44850 | 901 |
| 742 | 20240118 | 091800 | 3477365550 | 44850 | 45150 | 45250 | 44800 | 4138 |
| 743 | 20240118 | 091700 | 3291046950 | 45150 | 45200 | 45300 | 45100 | 2082 |
| 744 | 20240118 | 091600 | 3196938800 | 45150 | 45300 | 45450 | 45150 | 2873 |
| 745 | 20240118 | 091500 | 3066894450 | 45300 | 45200 | 45350 | 45150 | 2463 |
| 746 | 20240118 | 091400 | 2955385450 | 45200 | 45350 | 45350 | 45000 | 3225 |
| 747 | 20240118 | 091300 | 2809606550 | 45350 | 45150 | 45400 | 45150 | 3216 |
| 748 | 20240118 | 091200 | 2663958600 | 45200 | 44850 | 45200 | 44750 | 2076 |
| 749 | 20240118 | 091100 | 2570540600 | 44850 | 44750 | 45000 | 44650 | 1088 |
| 750 | 20240118 | 091000 | 2521781000 | 44750 | 44700 | 45200 | 44550 | 3272 |
| 751 | 20240118 | 090900 | 2375015900 | 44800 | 44400 | 44800 | 44250 | 6822 |
| 752 | 20240118 | 090800 | 2072007200 | 44400 | 44400 | 44500 | 44200 | 4649 |
| 753 | 20240118 | 090700 | 1865733900 | 44400 | 44500 | 44650 | 44300 | 3972 |
| 754 | 20240118 | 090600 | 1689041650 | 44500 | 44800 | 44800 | 44450 | 8230 |
| 755 | 20240118 | 090500 | 1322350800 | 44800 | 44850 | 44900 | 44650 | 2863 |
| 756 | 20240118 | 090400 | 1194262300 | 44900 | 45150 | 45150 | 44900 | 3044 |
| 757 | 20240118 | 090300 | 1057251050 | 45150 | 45050 | 45250 | 45050 | 1963 |
| 758 | 20240118 | 090200 | 968688150 | 45000 | 44900 | 45550 | 44850 | 6191 |
| 759 | 20240118 | 090100 | 689448550 | 44850 | 45500 | 45500 | 44650 | 6153 |
| 760 | 20240118 | 090000 | 412485900 | 45500 | 45400 | 46050 | 45300 | 9033 |