37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 203200 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 1246 |
| 3 | 20240118 | 203100 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 4 | 20240118 | 203000 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 5 | 20240118 | 202900 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 6 | 20240118 | 202800 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 7 | 20240118 | 202700 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 8 | 20240118 | 202600 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 9 | 20240118 | 202500 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 10 | 20240118 | 202400 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 11 | 20240118 | 202300 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 12 | 20240118 | 202200 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 13 | 20240118 | 202100 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 14 | 20240118 | 202000 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 15 | 20240118 | 201900 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 16 | 20240118 | 201800 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 17 | 20240118 | 201700 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 18 | 20240118 | 201600 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 19 | 20240118 | 201500 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 20 | 20240118 | 201400 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 21 | 20240118 | 201300 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 22 | 20240118 | 201200 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 23 | 20240118 | 201100 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 24 | 20240118 | 201000 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 25 | 20240118 | 200900 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 26 | 20240118 | 200800 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 27 | 20240118 | 200700 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 28 | 20240118 | 200600 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 29 | 20240118 | 200500 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 30 | 20240118 | 200400 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 31 | 20240118 | 200300 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 32 | 20240118 | 200200 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 1246 |
| 33 | 20240118 | 200100 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 34 | 20240118 | 200000 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 35 | 20240118 | 195900 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 36 | 20240118 | 195800 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 37 | 20240118 | 195700 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 38 | 20240118 | 195600 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 39 | 20240118 | 195500 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 40 | 20240118 | 195400 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 41 | 20240118 | 195300 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 42 | 20240118 | 195200 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 43 | 20240118 | 195100 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 44 | 20240118 | 195000 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 45 | 20240118 | 194900 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 46 | 20240118 | 194800 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 47 | 20240118 | 194700 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 48 | 20240118 | 194600 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 49 | 20240118 | 194500 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 50 | 20240118 | 194400 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 51 | 20240118 | 194300 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 52 | 20240118 | 194200 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 53 | 20240118 | 194100 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 54 | 20240118 | 194000 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 55 | 20240118 | 193900 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 56 | 20240118 | 193800 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 57 | 20240118 | 193700 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 58 | 20240118 | 193600 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 59 | 20240118 | 193500 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 60 | 20240118 | 193400 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 61 | 20240118 | 193300 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 62 | 20240118 | 193200 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 1246 |
| 63 | 20240118 | 193100 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 64 | 20240118 | 193000 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 65 | 20240118 | 192900 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 66 | 20240118 | 192800 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 67 | 20240118 | 192700 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 68 | 20240118 | 192600 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 69 | 20240118 | 192500 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 70 | 20240118 | 192400 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 71 | 20240118 | 192300 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 72 | 20240118 | 192200 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 73 | 20240118 | 192100 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 74 | 20240118 | 192000 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 75 | 20240118 | 191900 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 76 | 20240118 | 191800 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 77 | 20240118 | 191700 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 78 | 20240118 | 191600 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 79 | 20240118 | 191500 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 80 | 20240118 | 191400 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 81 | 20240118 | 191300 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 82 | 20240118 | 191200 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 83 | 20240118 | 191100 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 84 | 20240118 | 191000 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 85 | 20240118 | 190900 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 86 | 20240118 | 190800 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 87 | 20240118 | 190700 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 88 | 20240118 | 190600 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 89 | 20240118 | 190500 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 90 | 20240118 | 190400 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 91 | 20240118 | 190300 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 92 | 20240118 | 190200 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 1246 |
| 93 | 20240118 | 190100 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 94 | 20240118 | 190000 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 95 | 20240118 | 185900 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 96 | 20240118 | 185800 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 97 | 20240118 | 185700 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 98 | 20240118 | 185600 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 99 | 20240118 | 185500 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 100 | 20240118 | 185400 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 101 | 20240118 | 185300 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 102 | 20240118 | 185200 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 103 | 20240118 | 185100 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 104 | 20240118 | 185000 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 105 | 20240118 | 184900 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 106 | 20240118 | 184800 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 107 | 20240118 | 184700 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 108 | 20240118 | 184600 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 109 | 20240118 | 184500 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 110 | 20240118 | 184400 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 111 | 20240118 | 184300 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 112 | 20240118 | 184200 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 113 | 20240118 | 184100 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 114 | 20240118 | 184000 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 115 | 20240118 | 183900 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 116 | 20240118 | 183800 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 117 | 20240118 | 183700 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 118 | 20240118 | 183600 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 119 | 20240118 | 183500 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 120 | 20240118 | 183400 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 121 | 20240118 | 183300 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 122 | 20240118 | 183200 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 1246 |
| 123 | 20240118 | 183100 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 124 | 20240118 | 183000 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 125 | 20240118 | 182900 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 126 | 20240118 | 182800 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 127 | 20240118 | 182700 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 128 | 20240118 | 182600 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 129 | 20240118 | 182500 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 130 | 20240118 | 182400 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 131 | 20240118 | 182300 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 132 | 20240118 | 182200 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 133 | 20240118 | 182100 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 134 | 20240118 | 182000 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 135 | 20240118 | 181900 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 136 | 20240118 | 181800 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 137 | 20240118 | 181700 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 138 | 20240118 | 181600 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 139 | 20240118 | 181500 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 140 | 20240118 | 181400 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 141 | 20240118 | 181300 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 142 | 20240118 | 181200 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 143 | 20240118 | 181100 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 144 | 20240118 | 181000 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 145 | 20240118 | 180900 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 146 | 20240118 | 180800 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 147 | 20240118 | 180700 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 148 | 20240118 | 180600 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 149 | 20240118 | 180500 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 150 | 20240118 | 180400 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 151 | 20240118 | 180300 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 152 | 20240118 | 180200 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 1246 |
| 153 | 20240118 | 180100 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 154 | 20240118 | 180000 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 155 | 20240118 | 175900 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 156 | 20240118 | 175800 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 157 | 20240118 | 175700 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 158 | 20240118 | 175600 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 159 | 20240118 | 175500 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 160 | 20240118 | 175400 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 161 | 20240118 | 175300 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 162 | 20240118 | 175200 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 163 | 20240118 | 175100 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 164 | 20240118 | 175000 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 165 | 20240118 | 174900 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 166 | 20240118 | 174800 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 167 | 20240118 | 174700 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 168 | 20240118 | 174600 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 169 | 20240118 | 174500 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 170 | 20240118 | 174400 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 171 | 20240118 | 174300 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 172 | 20240118 | 174200 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 173 | 20240118 | 174100 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 174 | 20240118 | 174000 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 175 | 20240118 | 173900 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 176 | 20240118 | 173800 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 177 | 20240118 | 173700 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 178 | 20240118 | 173600 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 179 | 20240118 | 173500 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 180 | 20240118 | 173400 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 181 | 20240118 | 173300 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 182 | 20240118 | 173200 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 1246 |
| 183 | 20240118 | 173100 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 184 | 20240118 | 173000 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 185 | 20240118 | 172900 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 186 | 20240118 | 172800 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 187 | 20240118 | 172700 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 188 | 20240118 | 172600 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 189 | 20240118 | 172500 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 190 | 20240118 | 172400 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 191 | 20240118 | 172300 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 192 | 20240118 | 172200 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 193 | 20240118 | 172100 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 194 | 20240118 | 172000 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 195 | 20240118 | 171900 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 196 | 20240118 | 171800 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 197 | 20240118 | 171700 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 198 | 20240118 | 171600 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 199 | 20240118 | 171500 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 200 | 20240118 | 171400 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 201 | 20240118 | 171300 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 202 | 20240118 | 171200 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 203 | 20240118 | 171100 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 204 | 20240118 | 171000 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 205 | 20240118 | 170900 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 206 | 20240118 | 170800 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 207 | 20240118 | 170700 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 208 | 20240118 | 170600 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 209 | 20240118 | 170500 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 210 | 20240118 | 170400 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 211 | 20240118 | 170300 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 212 | 20240118 | 170200 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 1246 |
| 213 | 20240118 | 170100 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 214 | 20240118 | 170000 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 215 | 20240118 | 165900 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 216 | 20240118 | 165800 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 217 | 20240118 | 165700 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 218 | 20240118 | 165600 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 219 | 20240118 | 165500 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 220 | 20240118 | 165400 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 221 | 20240118 | 165300 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 222 | 20240118 | 165200 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 223 | 20240118 | 165100 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 224 | 20240118 | 165000 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 225 | 20240118 | 164900 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 226 | 20240118 | 164800 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 227 | 20240118 | 164700 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 228 | 20240118 | 164600 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 229 | 20240118 | 164500 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 230 | 20240118 | 164400 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 231 | 20240118 | 164300 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 232 | 20240118 | 164200 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 233 | 20240118 | 164100 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 234 | 20240118 | 164000 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 235 | 20240118 | 163900 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 236 | 20240118 | 163800 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 237 | 20240118 | 163700 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 238 | 20240118 | 163600 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 239 | 20240118 | 163500 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 240 | 20240118 | 163400 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 241 | 20240118 | 163300 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 242 | 20240118 | 163200 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 1246 |
| 243 | 20240118 | 163100 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 244 | 20240118 | 163000 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 245 | 20240118 | 162900 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 246 | 20240118 | 162800 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 247 | 20240118 | 162700 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 248 | 20240118 | 162600 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 249 | 20240118 | 162500 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 250 | 20240118 | 162400 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 251 | 20240118 | 162300 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 252 | 20240118 | 162200 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 253 | 20240118 | 162100 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 254 | 20240118 | 162000 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 255 | 20240118 | 161900 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 256 | 20240118 | 161800 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 257 | 20240118 | 161700 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 258 | 20240118 | 161600 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 259 | 20240118 | 161500 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 260 | 20240118 | 161400 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 261 | 20240118 | 161300 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 262 | 20240118 | 161200 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 263 | 20240118 | 161100 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 264 | 20240118 | 161000 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 265 | 20240118 | 160900 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 266 | 20240118 | 160800 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 267 | 20240118 | 160700 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 268 | 20240118 | 160600 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 269 | 20240118 | 160500 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 270 | 20240118 | 160400 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 271 | 20240118 | 160300 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 272 | 20240118 | 160200 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 1246 |
| 273 | 20240118 | 160100 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 274 | 20240118 | 160000 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 275 | 20240118 | 155900 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 276 | 20240118 | 155800 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 277 | 20240118 | 155700 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 278 | 20240118 | 155600 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 279 | 20240118 | 155500 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 280 | 20240118 | 155400 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 281 | 20240118 | 155300 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 282 | 20240118 | 155200 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 283 | 20240118 | 155100 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 284 | 20240118 | 155000 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 285 | 20240118 | 154900 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 286 | 20240118 | 154800 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 287 | 20240118 | 154700 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 288 | 20240118 | 154600 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 289 | 20240118 | 154500 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 290 | 20240118 | 154400 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 291 | 20240118 | 154300 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 292 | 20240118 | 154200 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 293 | 20240118 | 154100 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 294 | 20240118 | 154000 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 295 | 20240118 | 153900 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 296 | 20240118 | 153800 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 297 | 20240118 | 153700 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 298 | 20240118 | 153600 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 299 | 20240118 | 153500 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 300 | 20240118 | 153400 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 301 | 20240118 | 153300 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 302 | 20240118 | 153200 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 1246 |
| 303 | 20240118 | 153100 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 0 |
| 304 | 20240118 | 153000 | 5089132620 | 19760 | 19760 | 19760 | 19760 | 1246 |
| 305 | 20240118 | 152900 | 5064511660 | 19760 | 19760 | 19760 | 19760 | 0 |
| 306 | 20240118 | 152800 | 5064511660 | 19760 | 19760 | 19760 | 19760 | 0 |
| 307 | 20240118 | 152700 | 5064511660 | 19760 | 19760 | 19760 | 19760 | 0 |
| 308 | 20240118 | 152600 | 5064511660 | 19760 | 19760 | 19760 | 19760 | 0 |
| 309 | 20240118 | 152500 | 5064511660 | 19760 | 19760 | 19760 | 19760 | 0 |
| 310 | 20240118 | 152400 | 5064511660 | 19760 | 19760 | 19760 | 19760 | 0 |
| 311 | 20240118 | 152300 | 5064511660 | 19760 | 19760 | 19760 | 19760 | 0 |
| 312 | 20240118 | 152200 | 5064511660 | 19760 | 19760 | 19760 | 19760 | 0 |
| 313 | 20240118 | 152100 | 5064511660 | 19760 | 19760 | 19760 | 19760 | 0 |
| 314 | 20240118 | 152000 | 5064511660 | 19760 | 19760 | 19760 | 19760 | 0 |
| 315 | 20240118 | 151900 | 5064511660 | 19760 | 19750 | 19760 | 19740 | 404 |
| 316 | 20240118 | 151800 | 5056532400 | 19710 | 19700 | 19710 | 19700 | 787 |
| 317 | 20240118 | 151700 | 5041022500 | 19700 | 19750 | 19760 | 19700 | 116 |
| 318 | 20240118 | 151600 | 5038732200 | 19700 | 19750 | 19770 | 19700 | 292 |
| 319 | 20240118 | 151500 | 5032973120 | 19770 | 19740 | 19770 | 19700 | 416 |
| 320 | 20240118 | 151400 | 5024765350 | 19730 | 19740 | 19750 | 19730 | 327 |
| 321 | 20240118 | 151300 | 5018313240 | 19760 | 19750 | 19760 | 19730 | 896 |
| 322 | 20240118 | 151200 | 5000630000 | 19740 | 19700 | 19740 | 19700 | 559 |
| 323 | 20240118 | 151100 | 4989607810 | 19700 | 19690 | 19710 | 19690 | 1989 |
| 324 | 20240118 | 151000 | 4950425160 | 19680 | 19660 | 19690 | 19660 | 601 |
| 325 | 20240118 | 150900 | 4938596740 | 19670 | 19660 | 19670 | 19650 | 640 |
| 326 | 20240118 | 150800 | 4926014400 | 19660 | 19650 | 19660 | 19650 | 365 |
| 327 | 20240118 | 150700 | 4918840440 | 19660 | 19650 | 19660 | 19620 | 498 |
| 328 | 20240118 | 150600 | 4909057220 | 19650 | 19630 | 19650 | 19630 | 326 |
| 329 | 20240118 | 150500 | 4902653050 | 19620 | 19640 | 19650 | 19620 | 586 |
| 330 | 20240118 | 150400 | 4891144770 | 19620 | 19630 | 19640 | 19620 | 454 |
| 331 | 20240118 | 150300 | 4882231930 | 19630 | 19630 | 19640 | 19620 | 413 |
| 332 | 20240118 | 150200 | 4874125830 | 19630 | 19600 | 19640 | 19600 | 548 |
| 333 | 20240118 | 150100 | 4863374600 | 19600 | 19610 | 19610 | 19600 | 245 |
| 334 | 20240118 | 150000 | 4858572170 | 19600 | 19570 | 19600 | 19570 | 911 |
| 335 | 20240118 | 145900 | 4840721860 | 19570 | 19570 | 19580 | 19570 | 315 |
| 336 | 20240118 | 145800 | 4834556570 | 19590 | 19560 | 19590 | 19550 | 154 |
| 337 | 20240118 | 145700 | 4831541210 | 19560 | 19560 | 19570 | 19550 | 283 |
| 338 | 20240118 | 145600 | 4826007130 | 19570 | 19580 | 19580 | 19570 | 179 |
| 339 | 20240118 | 145500 | 4822502570 | 19580 | 19590 | 19600 | 19580 | 120 |
| 340 | 20240118 | 145400 | 4820151890 | 19590 | 19550 | 19590 | 19550 | 553 |
| 341 | 20240118 | 145300 | 4809327770 | 19550 | 19550 | 19560 | 19550 | 364 |
| 342 | 20240118 | 145200 | 4802210780 | 19560 | 19550 | 19560 | 19550 | 295 |
| 343 | 20240118 | 145100 | 4796443190 | 19560 | 19560 | 19570 | 19560 | 149 |
| 344 | 20240118 | 145000 | 4793527640 | 19560 | 19580 | 19580 | 19550 | 2123 |
| 345 | 20240118 | 144900 | 4751996810 | 19580 | 19570 | 19580 | 19560 | 308 |
| 346 | 20240118 | 144800 | 4745968670 | 19580 | 19550 | 19580 | 19550 | 160 |
| 347 | 20240118 | 144700 | 4742837850 | 19550 | 19570 | 19570 | 19550 | 405 |
| 348 | 20240118 | 144600 | 4734917720 | 19560 | 19570 | 19580 | 19560 | 101 |
| 349 | 20240118 | 144500 | 4732941320 | 19580 | 19570 | 19590 | 19570 | 125 |
| 350 | 20240118 | 144400 | 4730493430 | 19570 | 19600 | 19600 | 19570 | 123 |
| 351 | 20240118 | 144300 | 4728084640 | 19610 | 19580 | 19610 | 19580 | 752 |
| 352 | 20240118 | 144200 | 4713348020 | 19590 | 19560 | 19590 | 19550 | 131 |
| 353 | 20240118 | 144100 | 4710785000 | 19560 | 19580 | 19580 | 19560 | 336 |
| 354 | 20240118 | 144000 | 4704210460 | 19580 | 19590 | 19610 | 19580 | 1124 |
| 355 | 20240118 | 143900 | 4682181150 | 19590 | 19590 | 19590 | 19580 | 922 |
| 356 | 20240118 | 143800 | 4664121140 | 19580 | 19560 | 19580 | 19540 | 544 |
| 357 | 20240118 | 143700 | 4653476540 | 19560 | 19540 | 19570 | 19540 | 399 |
| 358 | 20240118 | 143600 | 4645673980 | 19560 | 19570 | 19580 | 19540 | 343 |
| 359 | 20240118 | 143500 | 4638961750 | 19550 | 19530 | 19550 | 19530 | 458 |
| 360 | 20240118 | 143400 | 4630012060 | 19550 | 19560 | 19560 | 19530 | 209 |
| 361 | 20240118 | 143300 | 4625927180 | 19560 | 19540 | 19570 | 19540 | 903 |
| 362 | 20240118 | 143200 | 4608279740 | 19540 | 19530 | 19540 | 19520 | 337 |
| 363 | 20240118 | 143100 | 4601698770 | 19540 | 19540 | 19550 | 19530 | 193 |
| 364 | 20240118 | 143000 | 4597927460 | 19560 | 19500 | 19580 | 19500 | 1330 |
| 365 | 20240118 | 142900 | 4571930320 | 19500 | 19510 | 19510 | 19490 | 213 |
| 366 | 20240118 | 142800 | 4567778730 | 19500 | 19490 | 19510 | 19490 | 1987 |
| 367 | 20240118 | 142700 | 4529033840 | 19490 | 19470 | 19490 | 19460 | 659 |
| 368 | 20240118 | 142600 | 4516200930 | 19470 | 19450 | 19480 | 19450 | 227 |
| 369 | 20240118 | 142500 | 4511785090 | 19450 | 19470 | 19470 | 19450 | 19 |
| 370 | 20240118 | 142400 | 4511415370 | 19470 | 19470 | 19490 | 19470 | 204 |
| 371 | 20240118 | 142300 | 4507442300 | 19480 | 19450 | 19480 | 19440 | 1104 |
| 372 | 20240118 | 142200 | 4485949320 | 19450 | 19450 | 19450 | 19440 | 343 |
| 373 | 20240118 | 142100 | 4479280290 | 19440 | 19440 | 19470 | 19440 | 365 |
| 374 | 20240118 | 142000 | 4472180250 | 19450 | 19450 | 19450 | 19440 | 193 |
| 375 | 20240118 | 141900 | 4468426410 | 19460 | 19440 | 19470 | 19440 | 227 |
| 376 | 20240118 | 141800 | 4464011160 | 19450 | 19450 | 19460 | 19440 | 255 |
| 377 | 20240118 | 141700 | 4459052240 | 19450 | 19440 | 19470 | 19440 | 504 |
| 378 | 20240118 | 141600 | 4449252160 | 19440 | 19440 | 19450 | 19430 | 89 |
| 379 | 20240118 | 141500 | 4447522040 | 19450 | 19430 | 19450 | 19420 | 368 |
| 380 | 20240118 | 141400 | 4440373110 | 19440 | 19450 | 19450 | 19440 | 79 |
| 381 | 20240118 | 141300 | 4438836610 | 19440 | 19390 | 19440 | 19390 | 863 |
| 382 | 20240118 | 141200 | 4422076810 | 19400 | 19390 | 19410 | 19390 | 532 |
| 383 | 20240118 | 141100 | 4411756760 | 19390 | 19400 | 19400 | 19380 | 238 |
| 384 | 20240118 | 141000 | 4407143690 | 19390 | 19410 | 19410 | 19390 | 136 |
| 385 | 20240118 | 140900 | 4404505170 | 19400 | 19370 | 19410 | 19370 | 761 |
| 386 | 20240118 | 140800 | 4389756540 | 19370 | 19380 | 19380 | 19370 | 247 |
| 387 | 20240118 | 140700 | 4384970820 | 19390 | 19370 | 19400 | 19370 | 140 |
| 388 | 20240118 | 140600 | 4382257750 | 19370 | 19330 | 19400 | 19330 | 644 |
| 389 | 20240118 | 140500 | 4369789210 | 19350 | 19340 | 19360 | 19250 | 610 |
| 390 | 20240118 | 140400 | 4357997860 | 19340 | 19340 | 19340 | 19340 | 51 |
| 391 | 20240118 | 140300 | 4357011520 | 19350 | 19330 | 19350 | 19330 | 101 |
| 392 | 20240118 | 140200 | 4355057520 | 19330 | 19290 | 19330 | 19250 | 617 |
| 393 | 20240118 | 140100 | 4343168980 | 19280 | 19230 | 19280 | 19230 | 739 |
| 394 | 20240118 | 140000 | 4328937690 | 19230 | 19200 | 19230 | 19200 | 354 |
| 395 | 20240118 | 135900 | 4322134530 | 19210 | 19230 | 19240 | 19200 | 1811 |
| 396 | 20240118 | 135800 | 4287340530 | 19240 | 19240 | 19240 | 19230 | 126 |
| 397 | 20240118 | 135700 | 4284916440 | 19250 | 19240 | 19250 | 19240 | 1074 |
| 398 | 20240118 | 135600 | 4264251290 | 19250 | 19250 | 19250 | 19240 | 102 |
| 399 | 20240118 | 135500 | 4262288030 | 19240 | 19240 | 19280 | 19240 | 498 |
| 400 | 20240118 | 135400 | 4252702960 | 19250 | 19220 | 19280 | 19220 | 903 |
| 401 | 20240118 | 135300 | 4235344040 | 19230 | 19240 | 19240 | 19220 | 487 |
| 402 | 20240118 | 135200 | 4225980910 | 19230 | 19240 | 19240 | 19230 | 304 |
| 403 | 20240118 | 135100 | 4220134580 | 19240 | 19240 | 19240 | 19240 | 86 |
| 404 | 20240118 | 135000 | 4218479940 | 19240 | 19230 | 19240 | 19230 | 293 |
| 405 | 20240118 | 134900 | 4212844990 | 19240 | 19250 | 19250 | 19240 | 221 |
| 406 | 20240118 | 134800 | 4208591210 | 19250 | 19220 | 19250 | 19220 | 578 |
| 407 | 20240118 | 134700 | 4197472070 | 19230 | 19230 | 19230 | 19220 | 1936 |
| 408 | 20240118 | 134600 | 4160261450 | 19230 | 19280 | 19280 | 19230 | 272 |
| 409 | 20240118 | 134500 | 4155023210 | 19280 | 19280 | 19280 | 19260 | 2931 |
| 410 | 20240118 | 134400 | 4098555580 | 19270 | 19260 | 19270 | 19260 | 152 |
| 411 | 20240118 | 134300 | 4095626580 | 19270 | 19300 | 19300 | 19270 | 185 |
| 412 | 20240118 | 134200 | 4092060300 | 19310 | 19310 | 19330 | 19270 | 217 |
| 413 | 20240118 | 134100 | 4087869180 | 19310 | 19340 | 19340 | 19310 | 1429 |
| 414 | 20240118 | 134000 | 4060259380 | 19320 | 19350 | 19360 | 19320 | 3131 |
| 415 | 20240118 | 133900 | 3999712540 | 19350 | 19360 | 19360 | 19350 | 202 |
| 416 | 20240118 | 133800 | 3995802570 | 19360 | 19360 | 19370 | 19350 | 332 |
| 417 | 20240118 | 133700 | 3989373750 | 19370 | 19350 | 19370 | 19350 | 380 |
| 418 | 20240118 | 133600 | 3982018110 | 19360 | 19370 | 19370 | 19360 | 352 |
| 419 | 20240118 | 133500 | 3975202480 | 19370 | 19370 | 19370 | 19370 | 721 |
| 420 | 20240118 | 133400 | 3961236710 | 19380 | 19370 | 19380 | 19360 | 1059 |
| 421 | 20240118 | 133300 | 3940722170 | 19360 | 19370 | 19370 | 19360 | 758 |
| 422 | 20240118 | 133200 | 3926046360 | 19380 | 19370 | 19380 | 19360 | 229 |
| 423 | 20240118 | 133100 | 3921610080 | 19370 | 19370 | 19380 | 19370 | 54 |
| 424 | 20240118 | 133000 | 3920563980 | 19360 | 19380 | 19390 | 19360 | 399 |
| 425 | 20240118 | 132900 | 3912836610 | 19380 | 19390 | 19400 | 19380 | 104 |
| 426 | 20240118 | 132800 | 3910819770 | 19400 | 19390 | 19400 | 19390 | 280 |
| 427 | 20240118 | 132700 | 3905389990 | 19390 | 19370 | 19400 | 19370 | 352 |
| 428 | 20240118 | 132600 | 3898570300 | 19390 | 19360 | 19390 | 19360 | 406 |
| 429 | 20240118 | 132500 | 3890703770 | 19370 | 19360 | 19370 | 19360 | 284 |
| 430 | 20240118 | 132400 | 3885205050 | 19360 | 19350 | 19360 | 19350 | 386 |
| 431 | 20240118 | 132300 | 3877734520 | 19360 | 19350 | 19360 | 19340 | 460 |
| 432 | 20240118 | 132200 | 3868834920 | 19350 | 19360 | 19360 | 19350 | 328 |
| 433 | 20240118 | 132100 | 3862487610 | 19370 | 19350 | 19370 | 19350 | 330 |
| 434 | 20240118 | 132000 | 3856100550 | 19350 | 19350 | 19360 | 19350 | 144 |
| 435 | 20240118 | 131900 | 3853313480 | 19360 | 19380 | 19380 | 19360 | 101 |
| 436 | 20240118 | 131800 | 3851357000 | 19380 | 19360 | 19390 | 19350 | 108 |
| 437 | 20240118 | 131700 | 3849265220 | 19360 | 19390 | 19390 | 19360 | 1904 |
| 438 | 20240118 | 131600 | 3812376880 | 19390 | 19390 | 19390 | 19380 | 88 |
| 439 | 20240118 | 131500 | 3810670600 | 19410 | 19380 | 19410 | 19380 | 697 |
| 440 | 20240118 | 131400 | 3797156240 | 19390 | 19390 | 19400 | 19390 | 116 |
| 441 | 20240118 | 131300 | 3794906910 | 19390 | 19400 | 19420 | 19390 | 1237 |
| 442 | 20240118 | 131200 | 3770912800 | 19400 | 19370 | 19400 | 19370 | 634 |
| 443 | 20240118 | 131100 | 3758623660 | 19370 | 19400 | 19400 | 19370 | 80 |
| 444 | 20240118 | 131000 | 3757072230 | 19410 | 19390 | 19420 | 19390 | 31 |
| 445 | 20240118 | 130900 | 3756470480 | 19430 | 19420 | 19430 | 19420 | 540 |
| 446 | 20240118 | 130800 | 3745982990 | 19430 | 19430 | 19440 | 19420 | 203 |
| 447 | 20240118 | 130700 | 3742038440 | 19430 | 19420 | 19430 | 19420 | 213 |
| 448 | 20240118 | 130600 | 3737901720 | 19440 | 19450 | 19460 | 19440 | 390 |
| 449 | 20240118 | 130500 | 3730314610 | 19450 | 19430 | 19450 | 19420 | 504 |
| 450 | 20240118 | 130400 | 3720521530 | 19430 | 19420 | 19430 | 19420 | 291 |
| 451 | 20240118 | 130300 | 3714869300 | 19430 | 19420 | 19430 | 19420 | 142 |
| 452 | 20240118 | 130200 | 3712110390 | 19430 | 19340 | 19430 | 19340 | 1534 |
| 453 | 20240118 | 130100 | 3682383190 | 19330 | 19350 | 19350 | 19330 | 123 |
| 454 | 20240118 | 130000 | 3680004200 | 19360 | 19360 | 19370 | 19350 | 130 |
| 455 | 20240118 | 125900 | 3677487130 | 19360 | 19360 | 19360 | 19350 | 204 |
| 456 | 20240118 | 125800 | 3673539600 | 19360 | 19370 | 19370 | 19360 | 244 |
| 457 | 20240118 | 125700 | 3668813490 | 19380 | 19340 | 19380 | 19340 | 258 |
| 458 | 20240118 | 125600 | 3663820060 | 19340 | 19360 | 19360 | 19340 | 187 |
| 459 | 20240118 | 125500 | 3660202130 | 19350 | 19350 | 19360 | 19350 | 369 |
| 460 | 20240118 | 125400 | 3653060500 | 19340 | 19360 | 19370 | 19340 | 442 |
| 461 | 20240118 | 125300 | 3644502980 | 19350 | 19360 | 19360 | 19350 | 226 |
| 462 | 20240118 | 125200 | 3640129590 | 19370 | 19370 | 19370 | 19360 | 46 |
| 463 | 20240118 | 125100 | 3639238810 | 19380 | 19320 | 19380 | 19320 | 452 |
| 464 | 20240118 | 125000 | 3630492790 | 19330 | 19330 | 19340 | 19320 | 335 |
| 465 | 20240118 | 124900 | 3624016650 | 19320 | 19330 | 19330 | 19320 | 121 |
| 466 | 20240118 | 124800 | 3621677820 | 19340 | 19360 | 19360 | 19340 | 150 |
| 467 | 20240118 | 124700 | 3618774820 | 19360 | 19360 | 19360 | 19330 | 76 |
| 468 | 20240118 | 124600 | 3617303580 | 19370 | 19340 | 19370 | 19320 | 266 |
| 469 | 20240118 | 124500 | 3612160390 | 19340 | 19370 | 19370 | 19340 | 183 |
| 470 | 20240118 | 124400 | 3608619020 | 19370 | 19380 | 19380 | 19370 | 67 |
| 471 | 20240118 | 124300 | 3607320850 | 19370 | 19340 | 19380 | 19340 | 635 |
| 472 | 20240118 | 124200 | 3595023370 | 19340 | 19330 | 19340 | 19330 | 405 |
| 473 | 20240118 | 124100 | 3587193500 | 19340 | 19340 | 19340 | 19340 | 66 |
| 474 | 20240118 | 124000 | 3585917060 | 19340 | 19320 | 19350 | 19310 | 336 |
| 475 | 20240118 | 123900 | 3579423780 | 19330 | 19310 | 19330 | 19300 | 238 |
| 476 | 20240118 | 123800 | 3574826180 | 19330 | 19360 | 19360 | 19330 | 160 |
| 477 | 20240118 | 123700 | 3571729780 | 19360 | 19370 | 19380 | 19360 | 47 |
| 478 | 20240118 | 123600 | 3570819200 | 19380 | 19350 | 19380 | 19340 | 111 |
| 479 | 20240118 | 123500 | 3568671070 | 19350 | 19400 | 19400 | 19350 | 87 |
| 480 | 20240118 | 123400 | 3566984090 | 19390 | 19350 | 19390 | 19350 | 49 |
| 481 | 20240118 | 123300 | 3566034180 | 19390 | 19290 | 19390 | 19280 | 1066 |
| 482 | 20240118 | 123200 | 3545406740 | 19290 | 19300 | 19310 | 19290 | 295 |
| 483 | 20240118 | 123100 | 3539714980 | 19310 | 19310 | 19320 | 19310 | 74 |
| 484 | 20240118 | 123000 | 3538285590 | 19310 | 19270 | 19320 | 19260 | 1125 |
| 485 | 20240118 | 122900 | 3516587120 | 19260 | 19220 | 19260 | 19210 | 553 |
| 486 | 20240118 | 122800 | 3505950090 | 19210 | 19250 | 19250 | 19210 | 563 |
| 487 | 20240118 | 122700 | 3495131210 | 19260 | 19220 | 19260 | 19220 | 51 |
| 488 | 20240118 | 122600 | 3494149030 | 19220 | 19250 | 19250 | 19220 | 1629 |
| 489 | 20240118 | 122500 | 3462822100 | 19250 | 19270 | 19270 | 19250 | 90 |
| 490 | 20240118 | 122400 | 3461088300 | 19260 | 19280 | 19280 | 19260 | 97 |
| 491 | 20240118 | 122300 | 3459218670 | 19270 | 19290 | 19290 | 19260 | 106 |
| 492 | 20240118 | 122200 | 3457175170 | 19290 | 19280 | 19290 | 19280 | 195 |
| 493 | 20240118 | 122100 | 3453414520 | 19280 | 19260 | 19290 | 19260 | 580 |
| 494 | 20240118 | 122000 | 3442233570 | 19270 | 19260 | 19280 | 19240 | 71 |
| 495 | 20240118 | 121900 | 3440866150 | 19270 | 19230 | 19270 | 19230 | 512 |
| 496 | 20240118 | 121800 | 3431015700 | 19230 | 19240 | 19240 | 19220 | 161 |
| 497 | 20240118 | 121700 | 3427919320 | 19240 | 19220 | 19240 | 19210 | 245 |
| 498 | 20240118 | 121600 | 3423212140 | 19210 | 19240 | 19240 | 19210 | 96 |
| 499 | 20240118 | 121500 | 3421366310 | 19240 | 19240 | 19250 | 19240 | 293 |
| 500 | 20240118 | 121400 | 3415727750 | 19240 | 19240 | 19250 | 19230 | 185 |
| 501 | 20240118 | 121300 | 3412167880 | 19230 | 19260 | 19260 | 19230 | 65 |
| 502 | 20240118 | 121200 | 3410916100 | 19280 | 19220 | 19280 | 19220 | 1238 |
| 503 | 20240118 | 121100 | 3387092140 | 19220 | 19210 | 19220 | 19200 | 454 |
| 504 | 20240118 | 121000 | 3378372460 | 19210 | 19210 | 19210 | 19200 | 171 |
| 505 | 20240118 | 120900 | 3375088070 | 19220 | 19210 | 19230 | 19200 | 70 |
| 506 | 20240118 | 120800 | 3373742610 | 19210 | 19180 | 19210 | 19180 | 471 |
| 507 | 20240118 | 120700 | 3364700710 | 19180 | 19220 | 19220 | 19180 | 52 |
| 508 | 20240118 | 120600 | 3363702570 | 19230 | 19110 | 19230 | 19110 | 125 |
| 509 | 20240118 | 120500 | 3361309600 | 19110 | 19140 | 19140 | 19100 | 1491 |
| 510 | 20240118 | 120400 | 3332804300 | 19150 | 19140 | 19150 | 19140 | 76 |
| 511 | 20240118 | 120300 | 3331349200 | 19140 | 19150 | 19150 | 19140 | 369 |
| 512 | 20240118 | 120200 | 3324285500 | 19150 | 19150 | 19170 | 19140 | 168 |
| 513 | 20240118 | 120100 | 3321068080 | 19140 | 19130 | 19150 | 19130 | 377 |
| 514 | 20240118 | 120000 | 3313851530 | 19130 | 19140 | 19140 | 19130 | 831 |
| 515 | 20240118 | 115900 | 3297953600 | 19150 | 19140 | 19150 | 19130 | 236 |
| 516 | 20240118 | 115800 | 3293436550 | 19140 | 19130 | 19140 | 19130 | 81 |
| 517 | 20240118 | 115700 | 3291886330 | 19140 | 19120 | 19140 | 19120 | 242 |
| 518 | 20240118 | 115600 | 3287255330 | 19120 | 19150 | 19170 | 19120 | 2129 |
| 519 | 20240118 | 115500 | 3246513350 | 19150 | 19170 | 19180 | 19150 | 219 |
| 520 | 20240118 | 115400 | 3242317850 | 19170 | 19190 | 19190 | 19170 | 182 |
| 521 | 20240118 | 115300 | 3238827730 | 19170 | 19210 | 19210 | 19170 | 134 |
| 522 | 20240118 | 115200 | 3236254820 | 19220 | 19210 | 19220 | 19210 | 43 |
| 523 | 20240118 | 115100 | 3235428420 | 19220 | 19240 | 19240 | 19220 | 70 |
| 524 | 20240118 | 115000 | 3234082220 | 19250 | 19230 | 19290 | 19230 | 325 |
| 525 | 20240118 | 114900 | 3227816990 | 19230 | 19210 | 19230 | 19210 | 373 |
| 526 | 20240118 | 114800 | 3220649650 | 19210 | 19180 | 19230 | 19170 | 52 |
| 527 | 20240118 | 114700 | 3219650770 | 19170 | 19140 | 19180 | 19140 | 732 |
| 528 | 20240118 | 114600 | 3205618980 | 19130 | 19150 | 19160 | 19130 | 390 |
| 529 | 20240118 | 114500 | 3198150100 | 19130 | 19180 | 19180 | 19130 | 454 |
| 530 | 20240118 | 114400 | 3189456110 | 19180 | 19230 | 19250 | 19180 | 2088 |
| 531 | 20240118 | 114300 | 3149349470 | 19230 | 19280 | 19280 | 19230 | 1771 |
| 532 | 20240118 | 114200 | 3115290180 | 19280 | 19250 | 19280 | 19240 | 222 |
| 533 | 20240118 | 114100 | 3111017160 | 19290 | 19320 | 19330 | 19270 | 2276 |
| 534 | 20240118 | 114000 | 3067098800 | 19330 | 19340 | 19340 | 19320 | 87 |
| 535 | 20240118 | 113900 | 3065416490 | 19330 | 19340 | 19350 | 19330 | 367 |
| 536 | 20240118 | 113800 | 3058317860 | 19330 | 19330 | 19340 | 19330 | 365 |
| 537 | 20240118 | 113700 | 3051262280 | 19330 | 19300 | 19340 | 19300 | 1568 |
| 538 | 20240118 | 113600 | 3020969160 | 19290 | 19280 | 19300 | 19280 | 411 |
| 539 | 20240118 | 113500 | 3013044030 | 19280 | 19290 | 19290 | 19280 | 75 |
| 540 | 20240118 | 113400 | 3011597340 | 19280 | 19330 | 19330 | 19280 | 222 |
| 541 | 20240118 | 113300 | 3007312740 | 19320 | 19300 | 19340 | 19300 | 89 |
| 542 | 20240118 | 113200 | 3005592670 | 19320 | 19300 | 19320 | 19290 | 290 |
| 543 | 20240118 | 113100 | 2999997350 | 19300 | 19360 | 19360 | 19260 | 295 |
| 544 | 20240118 | 113000 | 2994298280 | 19370 | 19390 | 19390 | 19350 | 84 |
| 545 | 20240118 | 112900 | 2992670330 | 19360 | 19410 | 19410 | 19360 | 50 |
| 546 | 20240118 | 112800 | 2991701340 | 19410 | 19420 | 19430 | 19380 | 126 |
| 547 | 20240118 | 112700 | 2989256570 | 19460 | 19410 | 19460 | 19410 | 1570 |
| 548 | 20240118 | 112600 | 2958729330 | 19410 | 19420 | 19430 | 19410 | 57 |
| 549 | 20240118 | 112500 | 2957622340 | 19420 | 19430 | 19430 | 19420 | 1651 |
| 550 | 20240118 | 112400 | 2925559420 | 19460 | 19280 | 19460 | 19280 | 1143 |
| 551 | 20240118 | 112300 | 2903445930 | 19330 | 19330 | 19330 | 19320 | 45 |
| 552 | 20240118 | 112200 | 2902576160 | 19320 | 19250 | 19320 | 19240 | 774 |
| 553 | 20240118 | 112100 | 2887680700 | 19250 | 19280 | 19320 | 19250 | 345 |
| 554 | 20240118 | 112000 | 2881028530 | 19270 | 19290 | 19290 | 19260 | 434 |
| 555 | 20240118 | 111900 | 2872665120 | 19290 | 19290 | 19300 | 19290 | 313 |
| 556 | 20240118 | 111800 | 2866627240 | 19300 | 19330 | 19340 | 19300 | 631 |
| 557 | 20240118 | 111700 | 2854434770 | 19340 | 19330 | 19340 | 19330 | 74 |
| 558 | 20240118 | 111600 | 2853003710 | 19340 | 19310 | 19340 | 19310 | 614 |
| 559 | 20240118 | 111500 | 2841136430 | 19310 | 19340 | 19340 | 19310 | 1294 |
| 560 | 20240118 | 111400 | 2816144740 | 19340 | 19330 | 19340 | 19310 | 241 |
| 561 | 20240118 | 111300 | 2811490060 | 19290 | 19340 | 19350 | 19280 | 154 |
| 562 | 20240118 | 111200 | 2808517150 | 19340 | 19300 | 19340 | 19270 | 630 |
| 563 | 20240118 | 111100 | 2796361750 | 19300 | 19340 | 19340 | 19280 | 706 |
| 564 | 20240118 | 111000 | 2782735490 | 19340 | 19370 | 19370 | 19280 | 20 |
| 565 | 20240118 | 110900 | 2782348470 | 19370 | 19440 | 19440 | 19370 | 2110 |
| 566 | 20240118 | 110800 | 2741445190 | 19430 | 19450 | 19470 | 19430 | 761 |
| 567 | 20240118 | 110700 | 2726649880 | 19450 | 19470 | 19480 | 19450 | 610 |
| 568 | 20240118 | 110600 | 2714781150 | 19480 | 19480 | 19530 | 19470 | 150 |
| 569 | 20240118 | 110500 | 2711857290 | 19480 | 19470 | 19480 | 19460 | 794 |
| 570 | 20240118 | 110400 | 2696401110 | 19470 | 19360 | 19480 | 19360 | 619 |
| 571 | 20240118 | 110300 | 2684396270 | 19370 | 19390 | 19390 | 19330 | 297 |
| 572 | 20240118 | 110200 | 2678650590 | 19380 | 19530 | 19530 | 19380 | 2234 |
| 573 | 20240118 | 110100 | 2635250170 | 19490 | 19570 | 19570 | 19490 | 2627 |
| 574 | 20240118 | 110000 | 2584004850 | 19530 | 19510 | 19570 | 19510 | 287 |
| 575 | 20240118 | 105900 | 2578402260 | 19520 | 19520 | 19550 | 19520 | 278 |
| 576 | 20240118 | 105800 | 2572974180 | 19530 | 19500 | 19540 | 19500 | 1605 |
| 577 | 20240118 | 105700 | 2541647640 | 19500 | 19570 | 19590 | 19500 | 3695 |
| 578 | 20240118 | 105600 | 2469410940 | 19560 | 19550 | 19570 | 19550 | 614 |
| 579 | 20240118 | 105500 | 2457403460 | 19550 | 19550 | 19550 | 19540 | 77 |
| 580 | 20240118 | 105400 | 2455898160 | 19560 | 19540 | 19570 | 19540 | 1843 |
| 581 | 20240118 | 105300 | 2419857810 | 19550 | 19490 | 19550 | 19490 | 1001 |
| 582 | 20240118 | 105200 | 2400322970 | 19520 | 19530 | 19550 | 19500 | 1187 |
| 583 | 20240118 | 105100 | 2377140030 | 19530 | 19500 | 19530 | 19480 | 1267 |
| 584 | 20240118 | 105000 | 2352428860 | 19420 | 19430 | 19450 | 19420 | 514 |
| 585 | 20240118 | 104900 | 2342441400 | 19400 | 19400 | 19400 | 19380 | 929 |
| 586 | 20240118 | 104800 | 2324427380 | 19400 | 19380 | 19400 | 19380 | 94 |
| 587 | 20240118 | 104700 | 2322604440 | 19380 | 19320 | 19380 | 19320 | 685 |
| 588 | 20240118 | 104600 | 2309336580 | 19320 | 19320 | 19330 | 19320 | 309 |
| 589 | 20240118 | 104500 | 2303366240 | 19310 | 19300 | 19310 | 19280 | 367 |
| 590 | 20240118 | 104400 | 2296287960 | 19300 | 19290 | 19300 | 19280 | 396 |
| 591 | 20240118 | 104300 | 2288645270 | 19280 | 19280 | 19280 | 19250 | 816 |
| 592 | 20240118 | 104200 | 2272931590 | 19280 | 19300 | 19300 | 19210 | 1293 |
| 593 | 20240118 | 104100 | 2248033010 | 19300 | 19320 | 19330 | 19300 | 522 |
| 594 | 20240118 | 104000 | 2237953070 | 19270 | 19250 | 19340 | 19250 | 117 |
| 595 | 20240118 | 103900 | 2235699300 | 19250 | 19380 | 19380 | 19250 | 1819 |
| 596 | 20240118 | 103800 | 2200658150 | 19380 | 19360 | 19380 | 19130 | 1072 |
| 597 | 20240118 | 103700 | 2180121630 | 19360 | 19430 | 19430 | 19360 | 769 |
| 598 | 20240118 | 103600 | 2165214670 | 19450 | 19410 | 19450 | 19350 | 257 |
| 599 | 20240118 | 103500 | 2160224000 | 19460 | 19510 | 19510 | 19460 | 2250 |
| 600 | 20240118 | 103400 | 2116430050 | 19520 | 19500 | 19520 | 19500 | 1115 |
| 601 | 20240118 | 103300 | 2094672130 | 19500 | 19510 | 19510 | 19500 | 500 |
| 602 | 20240118 | 103200 | 2084920630 | 19520 | 19470 | 19520 | 19470 | 1333 |
| 603 | 20240118 | 103100 | 2058939890 | 19460 | 19450 | 19460 | 19400 | 1364 |
| 604 | 20240118 | 103000 | 2032427300 | 19460 | 19440 | 19460 | 19440 | 559 |
| 605 | 20240118 | 102900 | 2021553510 | 19440 | 19440 | 19440 | 19400 | 729 |
| 606 | 20240118 | 102800 | 2007389450 | 19440 | 19460 | 19470 | 19430 | 595 |
| 607 | 20240118 | 102700 | 1995813930 | 19460 | 19450 | 19470 | 19450 | 785 |
| 608 | 20240118 | 102600 | 1980543780 | 19450 | 19440 | 19460 | 19430 | 524 |
| 609 | 20240118 | 102500 | 1970353370 | 19460 | 19450 | 19470 | 19430 | 1251 |
| 610 | 20240118 | 102400 | 1946021490 | 19460 | 19470 | 19490 | 19460 | 333 |
| 611 | 20240118 | 102300 | 1939537090 | 19460 | 19530 | 19530 | 19460 | 2078 |
| 612 | 20240118 | 102200 | 1899034820 | 19550 | 19530 | 19550 | 19530 | 665 |
| 613 | 20240118 | 102100 | 1886043700 | 19530 | 19480 | 19530 | 19460 | 1710 |
| 614 | 20240118 | 102000 | 1852708480 | 19480 | 19530 | 19550 | 19480 | 391 |
| 615 | 20240118 | 101900 | 1845085080 | 19530 | 19520 | 19530 | 19510 | 581 |
| 616 | 20240118 | 101800 | 1833747330 | 19530 | 19460 | 19530 | 19450 | 522 |
| 617 | 20240118 | 101700 | 1823570380 | 19460 | 19520 | 19530 | 19450 | 1285 |
| 618 | 20240118 | 101600 | 1798534110 | 19530 | 19490 | 19540 | 19490 | 899 |
| 619 | 20240118 | 101500 | 1780981920 | 19500 | 19440 | 19500 | 19440 | 153 |
| 620 | 20240118 | 101400 | 1778001750 | 19490 | 19520 | 19550 | 19450 | 2158 |
| 621 | 20240118 | 101300 | 1735926580 | 19550 | 19540 | 19560 | 19530 | 473 |
| 622 | 20240118 | 101200 | 1726683000 | 19560 | 19540 | 19560 | 19540 | 727 |
| 623 | 20240118 | 101100 | 1712467790 | 19540 | 19580 | 19580 | 19530 | 681 |
| 624 | 20240118 | 101000 | 1699159920 | 19580 | 19460 | 19580 | 19460 | 1900 |
| 625 | 20240118 | 100900 | 1662082010 | 19460 | 19470 | 19470 | 19450 | 349 |
| 626 | 20240118 | 100800 | 1655291340 | 19420 | 19490 | 19490 | 19420 | 1061 |
| 627 | 20240118 | 100700 | 1634645850 | 19500 | 19490 | 19500 | 19430 | 190 |
| 628 | 20240118 | 100600 | 1630942410 | 19420 | 19480 | 19520 | 19420 | 1331 |
| 629 | 20240118 | 100500 | 1605042810 | 19440 | 19300 | 19500 | 19300 | 3111 |
| 630 | 20240118 | 100400 | 1544516730 | 19390 | 19290 | 19420 | 19290 | 1562 |
| 631 | 20240118 | 100300 | 1514209190 | 19280 | 19270 | 19370 | 19270 | 887 |
| 632 | 20240118 | 100200 | 1497100830 | 19270 | 19280 | 19380 | 19260 | 706 |
| 633 | 20240118 | 100100 | 1483479820 | 19280 | 19370 | 19380 | 19280 | 973 |
| 634 | 20240118 | 100000 | 1464667780 | 19370 | 19390 | 19390 | 19370 | 259 |
| 635 | 20240118 | 095900 | 1459647350 | 19320 | 19390 | 19400 | 19320 | 3010 |
| 636 | 20240118 | 095800 | 1401298420 | 19390 | 19390 | 19400 | 19380 | 1176 |
| 637 | 20240118 | 095700 | 1378498040 | 19390 | 19300 | 19410 | 19300 | 1971 |
| 638 | 20240118 | 095600 | 1340325150 | 19340 | 19300 | 19340 | 19260 | 925 |
| 639 | 20240118 | 095500 | 1322459620 | 19300 | 19370 | 19370 | 19270 | 820 |
| 640 | 20240118 | 095400 | 1306607270 | 19370 | 19210 | 19370 | 19210 | 5181 |
| 641 | 20240118 | 095300 | 1206860560 | 19220 | 19170 | 19240 | 19170 | 201 |
| 642 | 20240118 | 095200 | 1202999740 | 19250 | 19200 | 19260 | 19160 | 3389 |
| 643 | 20240118 | 095100 | 1137915220 | 19260 | 19160 | 19260 | 19150 | 4413 |
| 644 | 20240118 | 095000 | 1053171360 | 19170 | 19200 | 19200 | 19160 | 161 |
| 645 | 20240118 | 094900 | 1050082320 | 19210 | 19130 | 19220 | 19120 | 1583 |
| 646 | 20240118 | 094800 | 1019740790 | 19130 | 19020 | 19130 | 19020 | 4001 |
| 647 | 20240118 | 094700 | 943442960 | 19020 | 19020 | 19030 | 18940 | 215 |
| 648 | 20240118 | 094600 | 939354820 | 19030 | 19040 | 19040 | 18930 | 175 |
| 649 | 20240118 | 094500 | 936023900 | 19040 | 19020 | 19040 | 19020 | 1319 |
| 650 | 20240118 | 094400 | 910929930 | 19020 | 19020 | 19020 | 19020 | 76 |
| 651 | 20240118 | 094300 | 909484410 | 19030 | 19030 | 19030 | 19030 | 403 |
| 652 | 20240118 | 094200 | 901815320 | 19030 | 19020 | 19030 | 19020 | 178 |
| 653 | 20240118 | 094100 | 898428660 | 19020 | 19020 | 19020 | 19010 | 140 |
| 654 | 20240118 | 094000 | 895766010 | 19020 | 18980 | 19020 | 18980 | 74 |
| 655 | 20240118 | 093900 | 894358570 | 18980 | 19030 | 19030 | 18890 | 1379 |
| 656 | 20240118 | 093800 | 868207360 | 18990 | 19000 | 19030 | 18990 | 808 |
| 657 | 20240118 | 093700 | 852853160 | 18970 | 18910 | 18990 | 18910 | 1653 |
| 658 | 20240118 | 093600 | 821517940 | 18890 | 18890 | 18900 | 18890 | 126 |
| 659 | 20240118 | 093500 | 819137500 | 18900 | 18890 | 18900 | 18890 | 76 |
| 660 | 20240118 | 093400 | 817701160 | 18900 | 18890 | 18900 | 18880 | 67 |
| 661 | 20240118 | 093300 | 816435470 | 18890 | 18830 | 18890 | 18830 | 150 |
| 662 | 20240118 | 093200 | 813605590 | 18840 | 18840 | 18860 | 18700 | 66 |
| 663 | 20240118 | 093100 | 812362130 | 18840 | 18770 | 18840 | 18770 | 632 |
| 664 | 20240118 | 093000 | 800457060 | 18660 | 18800 | 18800 | 18660 | 292 |
| 665 | 20240118 | 092900 | 795001870 | 18660 | 18650 | 18660 | 18630 | 1382 |
| 666 | 20240118 | 092800 | 769231340 | 18660 | 18640 | 18690 | 18640 | 356 |
| 667 | 20240118 | 092700 | 762589200 | 18640 | 18650 | 18650 | 18540 | 5118 |
| 668 | 20240118 | 092600 | 667396590 | 18650 | 18710 | 18730 | 18650 | 1829 |
| 669 | 20240118 | 092500 | 633205730 | 18700 | 18730 | 18770 | 18700 | 341 |
| 670 | 20240118 | 092400 | 626825560 | 18790 | 18830 | 18830 | 18730 | 450 |
| 671 | 20240118 | 092300 | 618380140 | 18840 | 18890 | 18890 | 18750 | 321 |
| 672 | 20240118 | 092200 | 612356350 | 18900 | 18940 | 18940 | 18900 | 17 |
| 673 | 20240118 | 092100 | 612034410 | 18940 | 18730 | 18950 | 18730 | 979 |
| 674 | 20240118 | 092000 | 593617430 | 18720 | 18740 | 18740 | 18710 | 660 |
| 675 | 20240118 | 091900 | 581261610 | 18750 | 18830 | 18830 | 18750 | 421 |
| 676 | 20240118 | 091800 | 573354910 | 18840 | 18840 | 18960 | 18820 | 1068 |
| 677 | 20240118 | 091700 | 553231790 | 18850 | 18840 | 18960 | 18840 | 787 |
| 678 | 20240118 | 091600 | 538390940 | 18970 | 19020 | 19040 | 18960 | 2141 |
| 679 | 20240118 | 091500 | 497764360 | 19010 | 18970 | 19020 | 18960 | 2044 |
| 680 | 20240118 | 091400 | 458967180 | 18980 | 18910 | 19010 | 18910 | 1529 |
| 681 | 20240118 | 091300 | 429935310 | 18920 | 18940 | 18960 | 18920 | 212 |
| 682 | 20240118 | 091200 | 425916950 | 18920 | 18830 | 18920 | 18830 | 5404 |
| 683 | 20240118 | 091100 | 324100630 | 18770 | 18770 | 18790 | 18770 | 701 |
| 684 | 20240118 | 091000 | 310941840 | 18770 | 18620 | 18770 | 18620 | 765 |
| 685 | 20240118 | 090900 | 296627790 | 18610 | 18620 | 18740 | 18600 | 353 |
| 686 | 20240118 | 090800 | 290048140 | 18740 | 18710 | 18780 | 18630 | 1831 |
| 687 | 20240118 | 090700 | 255832980 | 18850 | 18840 | 18850 | 18840 | 500 |
| 688 | 20240118 | 090600 | 246408000 | 18870 | 18890 | 18890 | 18710 | 48 |
| 689 | 20240118 | 090500 | 245503740 | 18720 | 18890 | 18910 | 18680 | 7483 |
| 690 | 20240118 | 090400 | 104301150 | 18990 | 18890 | 18990 | 18890 | 112 |
| 691 | 20240118 | 090300 | 102184860 | 18890 | 18970 | 19020 | 18890 | 1250 |
| 692 | 20240118 | 090200 | 78452650 | 18970 | 18750 | 18970 | 18750 | 1818 |
| 693 | 20240118 | 090100 | 44100470 | 18750 | 18600 | 18750 | 18600 | 1528 |
| 694 | 20240118 | 090000 | 15595420 | 18630 | 18450 | 18630 | 18450 | 845 |