37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 213200 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 5006 |
| 3 | 20240119 | 213100 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 4 | 20240119 | 213000 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 5 | 20240119 | 212900 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 6 | 20240119 | 212800 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 7 | 20240119 | 212700 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 8 | 20240119 | 212600 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 9 | 20240119 | 212500 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 10 | 20240119 | 212400 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 11 | 20240119 | 212300 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 12 | 20240119 | 212200 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 13 | 20240119 | 212100 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 14 | 20240119 | 212000 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 15 | 20240119 | 211900 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 16 | 20240119 | 211800 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 17 | 20240119 | 211700 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 18 | 20240119 | 211600 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 19 | 20240119 | 211500 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 20 | 20240119 | 211400 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 21 | 20240119 | 211300 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 22 | 20240119 | 211200 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 23 | 20240119 | 211100 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 24 | 20240119 | 211000 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 25 | 20240119 | 210900 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 26 | 20240119 | 210800 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 27 | 20240119 | 210700 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 28 | 20240119 | 210600 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 29 | 20240119 | 210500 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 30 | 20240119 | 210400 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 31 | 20240119 | 210300 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 32 | 20240119 | 210200 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 5006 |
| 33 | 20240119 | 210100 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 34 | 20240119 | 210000 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 35 | 20240119 | 205900 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 36 | 20240119 | 205800 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 37 | 20240119 | 205700 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 38 | 20240119 | 205600 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 39 | 20240119 | 205500 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 40 | 20240119 | 205400 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 41 | 20240119 | 205300 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 42 | 20240119 | 205200 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 43 | 20240119 | 205100 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 44 | 20240119 | 205000 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 45 | 20240119 | 204900 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 46 | 20240119 | 204800 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 47 | 20240119 | 204700 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 48 | 20240119 | 204600 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 49 | 20240119 | 204500 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 50 | 20240119 | 204400 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 51 | 20240119 | 204300 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 52 | 20240119 | 204200 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 53 | 20240119 | 204100 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 54 | 20240119 | 204000 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 55 | 20240119 | 203900 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 56 | 20240119 | 203800 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 57 | 20240119 | 203700 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 58 | 20240119 | 203600 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 59 | 20240119 | 203500 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 60 | 20240119 | 203400 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 61 | 20240119 | 203300 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 62 | 20240119 | 203200 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 5006 |
| 63 | 20240119 | 203100 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 64 | 20240119 | 203000 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 65 | 20240119 | 202900 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 66 | 20240119 | 202800 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 67 | 20240119 | 202700 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 68 | 20240119 | 202600 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 69 | 20240119 | 202500 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 70 | 20240119 | 202400 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 71 | 20240119 | 202300 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 72 | 20240119 | 202200 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 73 | 20240119 | 202100 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 74 | 20240119 | 202000 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 75 | 20240119 | 201900 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 76 | 20240119 | 201800 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 77 | 20240119 | 201700 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 78 | 20240119 | 201600 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 79 | 20240119 | 201500 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 80 | 20240119 | 201400 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 81 | 20240119 | 201300 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 82 | 20240119 | 201200 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 83 | 20240119 | 201100 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 84 | 20240119 | 201000 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 85 | 20240119 | 200900 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 86 | 20240119 | 200800 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 87 | 20240119 | 200700 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 88 | 20240119 | 200600 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 89 | 20240119 | 200500 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 90 | 20240119 | 200400 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 91 | 20240119 | 200300 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 92 | 20240119 | 200200 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 5006 |
| 93 | 20240119 | 200100 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 94 | 20240119 | 200000 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 95 | 20240119 | 195900 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 96 | 20240119 | 195800 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 97 | 20240119 | 195700 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 98 | 20240119 | 195600 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 99 | 20240119 | 195500 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 100 | 20240119 | 195400 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 101 | 20240119 | 195300 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 102 | 20240119 | 195200 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 103 | 20240119 | 195100 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 104 | 20240119 | 195000 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 105 | 20240119 | 194900 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 106 | 20240119 | 194800 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 107 | 20240119 | 194700 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 108 | 20240119 | 194600 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 109 | 20240119 | 194500 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 110 | 20240119 | 194400 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 111 | 20240119 | 194300 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 112 | 20240119 | 194200 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 113 | 20240119 | 194100 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 114 | 20240119 | 194000 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 115 | 20240119 | 193900 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 116 | 20240119 | 193800 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 117 | 20240119 | 193700 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 118 | 20240119 | 193600 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 119 | 20240119 | 193500 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 120 | 20240119 | 193400 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 121 | 20240119 | 193300 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 122 | 20240119 | 193200 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 5006 |
| 123 | 20240119 | 193100 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 124 | 20240119 | 193000 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 125 | 20240119 | 192900 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 126 | 20240119 | 192800 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 127 | 20240119 | 192700 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 128 | 20240119 | 192600 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 129 | 20240119 | 192500 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 130 | 20240119 | 192400 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 131 | 20240119 | 192300 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 132 | 20240119 | 192200 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 133 | 20240119 | 192100 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 134 | 20240119 | 192000 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 135 | 20240119 | 191900 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 136 | 20240119 | 191800 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 137 | 20240119 | 191700 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 138 | 20240119 | 191600 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 139 | 20240119 | 191500 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 140 | 20240119 | 191400 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 141 | 20240119 | 191300 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 142 | 20240119 | 191200 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 143 | 20240119 | 191100 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 144 | 20240119 | 191000 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 145 | 20240119 | 190900 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 146 | 20240119 | 190800 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 147 | 20240119 | 190700 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 148 | 20240119 | 190600 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 149 | 20240119 | 190500 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 150 | 20240119 | 190400 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 151 | 20240119 | 190300 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 152 | 20240119 | 190200 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 5006 |
| 153 | 20240119 | 190100 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 154 | 20240119 | 190000 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 155 | 20240119 | 185900 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 156 | 20240119 | 185800 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 157 | 20240119 | 185700 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 158 | 20240119 | 185600 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 159 | 20240119 | 185500 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 160 | 20240119 | 185400 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 161 | 20240119 | 185300 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 162 | 20240119 | 185200 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 163 | 20240119 | 185100 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 164 | 20240119 | 185000 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 165 | 20240119 | 184900 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 166 | 20240119 | 184800 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 167 | 20240119 | 184700 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 168 | 20240119 | 184600 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 169 | 20240119 | 184500 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 170 | 20240119 | 184400 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 171 | 20240119 | 184300 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 172 | 20240119 | 184200 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 173 | 20240119 | 184100 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 174 | 20240119 | 184000 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 175 | 20240119 | 183900 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 176 | 20240119 | 183800 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 177 | 20240119 | 183700 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 178 | 20240119 | 183600 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 179 | 20240119 | 183500 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 180 | 20240119 | 183400 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 181 | 20240119 | 183300 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 182 | 20240119 | 183200 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 5006 |
| 183 | 20240119 | 183100 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 184 | 20240119 | 183000 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 185 | 20240119 | 182900 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 186 | 20240119 | 182800 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 187 | 20240119 | 182700 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 188 | 20240119 | 182600 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 189 | 20240119 | 182500 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 190 | 20240119 | 182400 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 191 | 20240119 | 182300 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 192 | 20240119 | 182200 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 193 | 20240119 | 182100 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 194 | 20240119 | 182000 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 195 | 20240119 | 181900 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 196 | 20240119 | 181800 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 197 | 20240119 | 181700 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 198 | 20240119 | 181600 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 199 | 20240119 | 181500 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 200 | 20240119 | 181400 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 201 | 20240119 | 181300 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 202 | 20240119 | 181200 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 203 | 20240119 | 181100 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 204 | 20240119 | 181000 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 205 | 20240119 | 180900 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 206 | 20240119 | 180800 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 207 | 20240119 | 180700 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 208 | 20240119 | 180600 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 209 | 20240119 | 180500 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 210 | 20240119 | 180400 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 211 | 20240119 | 180300 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 212 | 20240119 | 180200 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 5006 |
| 213 | 20240119 | 180100 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 214 | 20240119 | 180000 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 215 | 20240119 | 175900 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 216 | 20240119 | 175800 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 217 | 20240119 | 175700 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 218 | 20240119 | 175600 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 219 | 20240119 | 175500 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 220 | 20240119 | 175400 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 221 | 20240119 | 175300 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 222 | 20240119 | 175200 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 223 | 20240119 | 175100 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 224 | 20240119 | 175000 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 225 | 20240119 | 174900 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 226 | 20240119 | 174800 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 227 | 20240119 | 174700 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 228 | 20240119 | 174600 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 229 | 20240119 | 174500 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 230 | 20240119 | 174400 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 231 | 20240119 | 174300 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 232 | 20240119 | 174200 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 233 | 20240119 | 174100 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 234 | 20240119 | 174000 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 235 | 20240119 | 173900 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 236 | 20240119 | 173800 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 237 | 20240119 | 173700 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 238 | 20240119 | 173600 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 239 | 20240119 | 173500 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 240 | 20240119 | 173400 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 241 | 20240119 | 173300 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 242 | 20240119 | 173200 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 5006 |
| 243 | 20240119 | 173100 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 244 | 20240119 | 173000 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 245 | 20240119 | 172900 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 246 | 20240119 | 172800 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 247 | 20240119 | 172700 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 248 | 20240119 | 172600 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 249 | 20240119 | 172500 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 250 | 20240119 | 172400 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 251 | 20240119 | 172300 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 252 | 20240119 | 172200 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 253 | 20240119 | 172100 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 254 | 20240119 | 172000 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 255 | 20240119 | 171900 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 256 | 20240119 | 171800 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 257 | 20240119 | 171700 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 258 | 20240119 | 171600 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 259 | 20240119 | 171500 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 260 | 20240119 | 171400 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 261 | 20240119 | 171300 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 262 | 20240119 | 171200 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 263 | 20240119 | 171100 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 264 | 20240119 | 171000 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 265 | 20240119 | 170900 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 266 | 20240119 | 170800 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 267 | 20240119 | 170700 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 268 | 20240119 | 170600 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 269 | 20240119 | 170500 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 270 | 20240119 | 170400 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 271 | 20240119 | 170300 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 272 | 20240119 | 170200 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 5006 |
| 273 | 20240119 | 170100 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 274 | 20240119 | 170000 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 275 | 20240119 | 165900 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 276 | 20240119 | 165800 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 277 | 20240119 | 165700 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 278 | 20240119 | 165600 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 279 | 20240119 | 165500 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 280 | 20240119 | 165400 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 281 | 20240119 | 165300 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 282 | 20240119 | 165200 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 283 | 20240119 | 165100 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 284 | 20240119 | 165000 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 285 | 20240119 | 164900 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 286 | 20240119 | 164800 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 287 | 20240119 | 164700 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 288 | 20240119 | 164600 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 289 | 20240119 | 164500 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 290 | 20240119 | 164400 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 291 | 20240119 | 164300 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 292 | 20240119 | 164200 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 293 | 20240119 | 164100 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 294 | 20240119 | 164000 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 295 | 20240119 | 163900 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 296 | 20240119 | 163800 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 297 | 20240119 | 163700 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 298 | 20240119 | 163600 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 299 | 20240119 | 163500 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 300 | 20240119 | 163400 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 301 | 20240119 | 163300 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 302 | 20240119 | 163200 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 5006 |
| 303 | 20240119 | 163100 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 304 | 20240119 | 163000 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 305 | 20240119 | 162900 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 306 | 20240119 | 162800 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 307 | 20240119 | 162700 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 308 | 20240119 | 162600 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 309 | 20240119 | 162500 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 310 | 20240119 | 162400 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 311 | 20240119 | 162300 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 312 | 20240119 | 162200 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 313 | 20240119 | 162100 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 314 | 20240119 | 162000 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 315 | 20240119 | 161900 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 316 | 20240119 | 161800 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 317 | 20240119 | 161700 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 318 | 20240119 | 161600 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 319 | 20240119 | 161500 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 320 | 20240119 | 161400 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 321 | 20240119 | 161300 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 322 | 20240119 | 161200 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 323 | 20240119 | 161100 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 324 | 20240119 | 161000 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 325 | 20240119 | 160900 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 326 | 20240119 | 160800 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 327 | 20240119 | 160700 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 328 | 20240119 | 160600 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 329 | 20240119 | 160500 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 330 | 20240119 | 160400 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 331 | 20240119 | 160300 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 332 | 20240119 | 160200 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 5006 |
| 333 | 20240119 | 160100 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 334 | 20240119 | 160000 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 335 | 20240119 | 155900 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 336 | 20240119 | 155800 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 337 | 20240119 | 155700 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 338 | 20240119 | 155600 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 339 | 20240119 | 155500 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 340 | 20240119 | 155400 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 341 | 20240119 | 155300 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 342 | 20240119 | 155200 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 343 | 20240119 | 155100 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 344 | 20240119 | 155000 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 345 | 20240119 | 154900 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 346 | 20240119 | 154800 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 347 | 20240119 | 154700 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 348 | 20240119 | 154600 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 349 | 20240119 | 154500 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 350 | 20240119 | 154400 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 351 | 20240119 | 154300 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 352 | 20240119 | 154200 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 353 | 20240119 | 154100 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 354 | 20240119 | 154000 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 355 | 20240119 | 153900 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 356 | 20240119 | 153800 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 357 | 20240119 | 153700 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 358 | 20240119 | 153600 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 359 | 20240119 | 153500 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 360 | 20240119 | 153400 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 361 | 20240119 | 153300 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 362 | 20240119 | 153200 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 5006 |
| 363 | 20240119 | 153100 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 364 | 20240119 | 153000 | 3087986570 | 8600 | 8600 | 8600 | 8600 | 5006 |
| 365 | 20240119 | 152900 | 3044934970 | 8580 | 8580 | 8580 | 8580 | 0 |
| 366 | 20240119 | 152800 | 3044934970 | 8580 | 8580 | 8580 | 8580 | 0 |
| 367 | 20240119 | 152700 | 3044934970 | 8580 | 8580 | 8580 | 8580 | 0 |
| 368 | 20240119 | 152600 | 3044934970 | 8580 | 8580 | 8580 | 8580 | 0 |
| 369 | 20240119 | 152500 | 3044934970 | 8580 | 8580 | 8580 | 8580 | 0 |
| 370 | 20240119 | 152400 | 3044934970 | 8580 | 8580 | 8580 | 8580 | 0 |
| 371 | 20240119 | 152300 | 3044934970 | 8580 | 8580 | 8580 | 8580 | 0 |
| 372 | 20240119 | 152200 | 3044934970 | 8580 | 8580 | 8580 | 8580 | 0 |
| 373 | 20240119 | 152100 | 3044934970 | 8580 | 8580 | 8580 | 8580 | 0 |
| 374 | 20240119 | 152000 | 3044934970 | 8580 | 8580 | 8580 | 8580 | 0 |
| 375 | 20240119 | 151900 | 3044934970 | 8580 | 8570 | 8590 | 8560 | 751 |
| 376 | 20240119 | 151800 | 3038493000 | 8590 | 8590 | 8590 | 8550 | 534 |
| 377 | 20240119 | 151700 | 3033916560 | 8590 | 8590 | 8590 | 8590 | 316 |
| 378 | 20240119 | 151600 | 3031202120 | 8600 | 8550 | 8600 | 8540 | 171 |
| 379 | 20240119 | 151500 | 3029741060 | 8590 | 8580 | 8600 | 8550 | 5019 |
| 380 | 20240119 | 151400 | 2986718590 | 8560 | 8590 | 8590 | 8560 | 169 |
| 381 | 20240119 | 151300 | 2985271730 | 8600 | 8630 | 8640 | 8600 | 854 |
| 382 | 20240119 | 151200 | 2977901430 | 8630 | 8560 | 8630 | 8560 | 3110 |
| 383 | 20240119 | 151100 | 2951103030 | 8560 | 8600 | 8600 | 8560 | 239 |
| 384 | 20240119 | 151000 | 2949054180 | 8610 | 8590 | 8610 | 8560 | 2732 |
| 385 | 20240119 | 150900 | 2925557760 | 8600 | 8590 | 8610 | 8590 | 2365 |
| 386 | 20240119 | 150800 | 2905228130 | 8580 | 8580 | 8580 | 8560 | 212 |
| 387 | 20240119 | 150700 | 2903411110 | 8580 | 8590 | 8590 | 8580 | 211 |
| 388 | 20240119 | 150600 | 2901600720 | 8590 | 8560 | 8590 | 8560 | 940 |
| 389 | 20240119 | 150500 | 2893548100 | 8550 | 8550 | 8550 | 8550 | 610 |
| 390 | 20240119 | 150400 | 2888332600 | 8550 | 8540 | 8550 | 8540 | 499 |
| 391 | 20240119 | 150300 | 2884068380 | 8540 | 8530 | 8540 | 8530 | 945 |
| 392 | 20240119 | 150200 | 2876001080 | 8530 | 8530 | 8540 | 8530 | 923 |
| 393 | 20240119 | 150100 | 2868127030 | 8540 | 8540 | 8540 | 8530 | 751 |
| 394 | 20240119 | 150000 | 2861718790 | 8540 | 8530 | 8540 | 8520 | 273 |
| 395 | 20240119 | 145900 | 2859390460 | 8540 | 8540 | 8540 | 8530 | 431 |
| 396 | 20240119 | 145800 | 2855713470 | 8530 | 8530 | 8540 | 8520 | 1715 |
| 397 | 20240119 | 145700 | 2841088130 | 8530 | 8500 | 8530 | 8500 | 517 |
| 398 | 20240119 | 145600 | 2836687200 | 8500 | 8500 | 8510 | 8500 | 740 |
| 399 | 20240119 | 145500 | 2830396790 | 8510 | 8510 | 8520 | 8510 | 172 |
| 400 | 20240119 | 145400 | 2828933060 | 8500 | 8510 | 8510 | 8500 | 363 |
| 401 | 20240119 | 145300 | 2825845990 | 8510 | 8520 | 8520 | 8510 | 51 |
| 402 | 20240119 | 145200 | 2825411480 | 8520 | 8510 | 8520 | 8490 | 180 |
| 403 | 20240119 | 145100 | 2823880950 | 8520 | 8520 | 8520 | 8520 | 13 |
| 404 | 20240119 | 145000 | 2823770190 | 8520 | 8500 | 8520 | 8490 | 222 |
| 405 | 20240119 | 144900 | 2821883480 | 8500 | 8510 | 8510 | 8500 | 350 |
| 406 | 20240119 | 144800 | 2818908380 | 8500 | 8510 | 8520 | 8500 | 776 |
| 407 | 20240119 | 144700 | 2812312040 | 8510 | 8510 | 8510 | 8510 | 299 |
| 408 | 20240119 | 144600 | 2809767550 | 8520 | 8540 | 8540 | 8520 | 80 |
| 409 | 20240119 | 144500 | 2809085350 | 8540 | 8540 | 8540 | 8540 | 9 |
| 410 | 20240119 | 144400 | 2809008490 | 8540 | 8530 | 8540 | 8530 | 243 |
| 411 | 20240119 | 144300 | 2806934180 | 8530 | 8530 | 8530 | 8530 | 15 |
| 412 | 20240119 | 144200 | 2806806230 | 8530 | 8510 | 8530 | 8510 | 79 |
| 413 | 20240119 | 144100 | 2806133820 | 8510 | 8520 | 8540 | 8510 | 347 |
| 414 | 20240119 | 144000 | 2803178490 | 8520 | 8550 | 8550 | 8520 | 704 |
| 415 | 20240119 | 143900 | 2797180290 | 8550 | 8550 | 8550 | 8550 | 0 |
| 416 | 20240119 | 143800 | 2797180290 | 8550 | 8490 | 8550 | 8490 | 1181 |
| 417 | 20240119 | 143700 | 2787141760 | 8490 | 8490 | 8490 | 8490 | 102 |
| 418 | 20240119 | 143600 | 2786275780 | 8490 | 8500 | 8500 | 8490 | 108 |
| 419 | 20240119 | 143500 | 2785358850 | 8490 | 8490 | 8500 | 8490 | 126 |
| 420 | 20240119 | 143400 | 2784289100 | 8490 | 8490 | 8490 | 8490 | 108 |
| 421 | 20240119 | 143300 | 2783372180 | 8480 | 8500 | 8500 | 8480 | 211 |
| 422 | 20240119 | 143200 | 2781581880 | 8500 | 8500 | 8500 | 8500 | 501 |
| 423 | 20240119 | 143100 | 2777323380 | 8480 | 8490 | 8500 | 8480 | 810 |
| 424 | 20240119 | 143000 | 2770450250 | 8500 | 8500 | 8500 | 8500 | 197 |
| 425 | 20240119 | 142900 | 2768775750 | 8550 | 8550 | 8550 | 8500 | 308 |
| 426 | 20240119 | 142800 | 2766154590 | 8550 | 8500 | 8550 | 8500 | 2633 |
| 427 | 20240119 | 142700 | 2743773910 | 8500 | 8500 | 8500 | 8490 | 970 |
| 428 | 20240119 | 142600 | 2735534910 | 8500 | 8500 | 8500 | 8500 | 1013 |
| 429 | 20240119 | 142500 | 2726924410 | 8500 | 8500 | 8500 | 8490 | 719 |
| 430 | 20240119 | 142400 | 2720813010 | 8500 | 8470 | 8500 | 8460 | 634 |
| 431 | 20240119 | 142300 | 2715445740 | 8470 | 8470 | 8470 | 8460 | 732 |
| 432 | 20240119 | 142200 | 2709246390 | 8470 | 8460 | 8470 | 8460 | 107 |
| 433 | 20240119 | 142100 | 2708341160 | 8460 | 8480 | 8480 | 8460 | 2270 |
| 434 | 20240119 | 142000 | 2689120380 | 8480 | 8520 | 8550 | 8480 | 6460 |
| 435 | 20240119 | 141900 | 2634263840 | 8520 | 8520 | 8520 | 8520 | 311 |
| 436 | 20240119 | 141800 | 2631614120 | 8530 | 8560 | 8560 | 8530 | 151 |
| 437 | 20240119 | 141700 | 2630326060 | 8530 | 8530 | 8530 | 8530 | 334 |
| 438 | 20240119 | 141600 | 2627477040 | 8530 | 8530 | 8530 | 8530 | 175 |
| 439 | 20240119 | 141500 | 2625984290 | 8530 | 8530 | 8530 | 8530 | 428 |
| 440 | 20240119 | 141400 | 2622333450 | 8530 | 8530 | 8530 | 8530 | 16 |
| 441 | 20240119 | 141300 | 2622196970 | 8530 | 8530 | 8530 | 8520 | 30 |
| 442 | 20240119 | 141200 | 2621941180 | 8530 | 8530 | 8530 | 8510 | 201 |
| 443 | 20240119 | 141100 | 2620230620 | 8530 | 8510 | 8530 | 8500 | 228 |
| 444 | 20240119 | 141000 | 2618291570 | 8510 | 8500 | 8510 | 8500 | 5978 |
| 445 | 20240119 | 140900 | 2567468820 | 8500 | 8520 | 8520 | 8500 | 4555 |
| 446 | 20240119 | 140800 | 2528735550 | 8530 | 8520 | 8530 | 8510 | 4990 |
| 447 | 20240119 | 140700 | 2486242510 | 8550 | 8540 | 8550 | 8530 | 2524 |
| 448 | 20240119 | 140600 | 2464709620 | 8550 | 8550 | 8550 | 8530 | 196 |
| 449 | 20240119 | 140500 | 2463035860 | 8530 | 8530 | 8530 | 8530 | 100 |
| 450 | 20240119 | 140400 | 2462182860 | 8530 | 8550 | 8550 | 8530 | 4862 |
| 451 | 20240119 | 140300 | 2420648180 | 8540 | 8540 | 8540 | 8540 | 0 |
| 452 | 20240119 | 140200 | 2420648180 | 8540 | 8550 | 8580 | 8540 | 816 |
| 453 | 20240119 | 140100 | 2413669380 | 8550 | 8550 | 8550 | 8550 | 344 |
| 454 | 20240119 | 140000 | 2410728180 | 8550 | 8550 | 8550 | 8540 | 165 |
| 455 | 20240119 | 135900 | 2409318060 | 8550 | 8550 | 8550 | 8550 | 1837 |
| 456 | 20240119 | 135800 | 2393611710 | 8560 | 8580 | 8610 | 8560 | 1697 |
| 457 | 20240119 | 135700 | 2379066460 | 8600 | 8590 | 8600 | 8570 | 2423 |
| 458 | 20240119 | 135600 | 2358275990 | 8610 | 8610 | 8610 | 8590 | 221 |
| 459 | 20240119 | 135500 | 2356377180 | 8590 | 8590 | 8590 | 8590 | 260 |
| 460 | 20240119 | 135400 | 2354143780 | 8610 | 8580 | 8610 | 8580 | 408 |
| 461 | 20240119 | 135300 | 2350640140 | 8590 | 8590 | 8590 | 8590 | 292 |
| 462 | 20240119 | 135200 | 2348131860 | 8600 | 8590 | 8600 | 8590 | 1327 |
| 463 | 20240119 | 135100 | 2336722230 | 8590 | 8590 | 8590 | 8590 | 153 |
| 464 | 20240119 | 135000 | 2335407960 | 8590 | 8580 | 8590 | 8580 | 166 |
| 465 | 20240119 | 134900 | 2333982120 | 8590 | 8600 | 8600 | 8590 | 1210 |
| 466 | 20240119 | 134800 | 2323587520 | 8600 | 8600 | 8600 | 8600 | 727 |
| 467 | 20240119 | 134700 | 2317335320 | 8610 | 8610 | 8620 | 8610 | 34 |
| 468 | 20240119 | 134600 | 2317042570 | 8620 | 8600 | 8620 | 8600 | 5501 |
| 469 | 20240119 | 134500 | 2269673970 | 8610 | 8610 | 8610 | 8610 | 1060 |
| 470 | 20240119 | 134400 | 2260547370 | 8610 | 8610 | 8610 | 8610 | 2 |
| 471 | 20240119 | 134300 | 2260530150 | 8620 | 8620 | 8620 | 8620 | 0 |
| 472 | 20240119 | 134200 | 2260530150 | 8620 | 8630 | 8630 | 8610 | 961 |
| 473 | 20240119 | 134100 | 2252252640 | 8630 | 8630 | 8630 | 8620 | 365 |
| 474 | 20240119 | 134000 | 2249104290 | 8620 | 8620 | 8620 | 8620 | 40 |
| 475 | 20240119 | 133900 | 2248759490 | 8620 | 8620 | 8620 | 8620 | 99 |
| 476 | 20240119 | 133800 | 2247906110 | 8630 | 8630 | 8630 | 8630 | 2 |
| 477 | 20240119 | 133700 | 2247888850 | 8620 | 8640 | 8640 | 8620 | 630 |
| 478 | 20240119 | 133600 | 2242455580 | 8630 | 8630 | 8630 | 8630 | 0 |
| 479 | 20240119 | 133500 | 2242455580 | 8630 | 8630 | 8640 | 8630 | 271 |
| 480 | 20240119 | 133400 | 2240114850 | 8630 | 8640 | 8640 | 8630 | 1064 |
| 481 | 20240119 | 133300 | 2230930320 | 8640 | 8640 | 8640 | 8640 | 91 |
| 482 | 20240119 | 133200 | 2230144080 | 8640 | 8650 | 8650 | 8640 | 815 |
| 483 | 20240119 | 133100 | 2223100180 | 8670 | 8670 | 8670 | 8670 | 6 |
| 484 | 20240119 | 133000 | 2223048160 | 8640 | 8650 | 8650 | 8640 | 500 |
| 485 | 20240119 | 132900 | 2218727160 | 8670 | 8650 | 8670 | 8640 | 601 |
| 486 | 20240119 | 132800 | 2213523240 | 8660 | 8650 | 8660 | 8640 | 18 |
| 487 | 20240119 | 132700 | 2213367570 | 8640 | 8640 | 8640 | 8640 | 0 |
| 488 | 20240119 | 132600 | 2213367570 | 8640 | 8640 | 8640 | 8640 | 165 |
| 489 | 20240119 | 132500 | 2211941970 | 8640 | 8640 | 8640 | 8640 | 23 |
| 490 | 20240119 | 132400 | 2211743250 | 8640 | 8650 | 8650 | 8640 | 435 |
| 491 | 20240119 | 132300 | 2207983980 | 8650 | 8650 | 8650 | 8650 | 13 |
| 492 | 20240119 | 132200 | 2207871530 | 8650 | 8650 | 8650 | 8650 | 329 |
| 493 | 20240119 | 132100 | 2205025680 | 8650 | 8640 | 8650 | 8640 | 219 |
| 494 | 20240119 | 132000 | 2203133510 | 8640 | 8640 | 8640 | 8640 | 54 |
| 495 | 20240119 | 131900 | 2202666950 | 8650 | 8650 | 8650 | 8650 | 1 |
| 496 | 20240119 | 131800 | 2202658300 | 8650 | 8650 | 8650 | 8650 | 28 |
| 497 | 20240119 | 131700 | 2202416100 | 8650 | 8650 | 8650 | 8650 | 32 |
| 498 | 20240119 | 131600 | 2202139300 | 8660 | 8660 | 8660 | 8660 | 32 |
| 499 | 20240119 | 131500 | 2201862180 | 8650 | 8670 | 8700 | 8650 | 6653 |
| 500 | 20240119 | 131400 | 2144085350 | 8670 | 8660 | 8680 | 8660 | 13600 |
| 501 | 20240119 | 131300 | 2026295970 | 8660 | 8650 | 8660 | 8650 | 321 |
| 502 | 20240119 | 131200 | 2023518310 | 8650 | 8650 | 8650 | 8580 | 1477 |
| 503 | 20240119 | 131100 | 2010792980 | 8620 | 8620 | 8620 | 8620 | 3 |
| 504 | 20240119 | 131000 | 2010767120 | 8620 | 8620 | 8620 | 8620 | 1 |
| 505 | 20240119 | 130900 | 2010758500 | 8660 | 8660 | 8660 | 8660 | 130 |
| 506 | 20240119 | 130800 | 2009632700 | 8660 | 8610 | 8660 | 8610 | 150 |
| 507 | 20240119 | 130700 | 2008336200 | 8660 | 8660 | 8660 | 8660 | 55 |
| 508 | 20240119 | 130600 | 2007859900 | 8660 | 8660 | 8660 | 8660 | 48 |
| 509 | 20240119 | 130500 | 2007444220 | 8670 | 8670 | 8670 | 8670 | 3 |
| 510 | 20240119 | 130400 | 2007418210 | 8660 | 8630 | 8660 | 8630 | 5004 |
| 511 | 20240119 | 130300 | 1964120180 | 8630 | 8630 | 8630 | 8630 | 10 |
| 512 | 20240119 | 130200 | 1964033880 | 8630 | 8630 | 8630 | 8630 | 1 |
| 513 | 20240119 | 130100 | 1964025250 | 8630 | 8590 | 8630 | 8590 | 3 |
| 514 | 20240119 | 130000 | 1963999440 | 8580 | 8600 | 8600 | 8580 | 142 |
| 515 | 20240119 | 125900 | 1962780960 | 8610 | 8610 | 8610 | 8610 | 25 |
| 516 | 20240119 | 125800 | 1962565710 | 8610 | 8610 | 8610 | 8610 | 124 |
| 517 | 20240119 | 125700 | 1961498070 | 8580 | 8600 | 8600 | 8580 | 1000 |
| 518 | 20240119 | 125600 | 1952917390 | 8580 | 8580 | 8580 | 8580 | 0 |
| 519 | 20240119 | 125500 | 1952917390 | 8580 | 8580 | 8580 | 8580 | 0 |
| 520 | 20240119 | 125400 | 1952917390 | 8580 | 8580 | 8580 | 8580 | 0 |
| 521 | 20240119 | 125300 | 1952917390 | 8580 | 8580 | 8580 | 8580 | 214 |
| 522 | 20240119 | 125200 | 1951081270 | 8580 | 8580 | 8580 | 8580 | 2 |
| 523 | 20240119 | 125100 | 1951064110 | 8580 | 8580 | 8580 | 8580 | 318 |
| 524 | 20240119 | 125000 | 1948335670 | 8580 | 8560 | 8580 | 8560 | 417 |
| 525 | 20240119 | 124900 | 1944765970 | 8560 | 8560 | 8560 | 8560 | 0 |
| 526 | 20240119 | 124800 | 1944765970 | 8560 | 8560 | 8560 | 8560 | 0 |
| 527 | 20240119 | 124700 | 1944765970 | 8560 | 8560 | 8560 | 8560 | 0 |
| 528 | 20240119 | 124600 | 1944765970 | 8560 | 8560 | 8560 | 8560 | 642 |
| 529 | 20240119 | 124500 | 1939270450 | 8560 | 8560 | 8580 | 8560 | 1249 |
| 530 | 20240119 | 124400 | 1928576040 | 8560 | 8580 | 8580 | 8560 | 2316 |
| 531 | 20240119 | 124300 | 1908714960 | 8590 | 8600 | 8600 | 8590 | 2985 |
| 532 | 20240119 | 124200 | 1883065230 | 8610 | 8610 | 8610 | 8600 | 128 |
| 533 | 20240119 | 124100 | 1881964160 | 8610 | 8610 | 8610 | 8610 | 171 |
| 534 | 20240119 | 124000 | 1880491850 | 8610 | 8620 | 8620 | 8610 | 720 |
| 535 | 20240119 | 123900 | 1874290550 | 8620 | 8620 | 8620 | 8620 | 831 |
| 536 | 20240119 | 123800 | 1867127330 | 8620 | 8620 | 8620 | 8620 | 161 |
| 537 | 20240119 | 123700 | 1865739510 | 8620 | 8620 | 8620 | 8620 | 57 |
| 538 | 20240119 | 123600 | 1865248170 | 8610 | 8610 | 8610 | 8610 | 0 |
| 539 | 20240119 | 123500 | 1865248170 | 8610 | 8610 | 8610 | 8610 | 0 |
| 540 | 20240119 | 123400 | 1865248170 | 8610 | 8620 | 8620 | 8610 | 11 |
| 541 | 20240119 | 123300 | 1865153450 | 8610 | 8610 | 8610 | 8610 | 0 |
| 542 | 20240119 | 123200 | 1865153450 | 8610 | 8610 | 8610 | 8610 | 0 |
| 543 | 20240119 | 123100 | 1865153450 | 8610 | 8620 | 8620 | 8610 | 12 |
| 544 | 20240119 | 123000 | 1865050120 | 8610 | 8610 | 8620 | 8610 | 11 |
| 545 | 20240119 | 122900 | 1864955400 | 8610 | 8610 | 8610 | 8610 | 500 |
| 546 | 20240119 | 122800 | 1860650400 | 8610 | 8610 | 8610 | 8610 | 2 |
| 547 | 20240119 | 122700 | 1860633180 | 8600 | 8600 | 8600 | 8600 | 200 |
| 548 | 20240119 | 122600 | 1858913180 | 8600 | 8610 | 8610 | 8600 | 1001 |
| 549 | 20240119 | 122500 | 1850303180 | 8620 | 8620 | 8620 | 8620 | 0 |
| 550 | 20240119 | 122400 | 1850303180 | 8620 | 8620 | 8620 | 8620 | 22 |
| 551 | 20240119 | 122300 | 1850113540 | 8620 | 8620 | 8620 | 8620 | 118 |
| 552 | 20240119 | 122200 | 1849096380 | 8620 | 8620 | 8620 | 8620 | 11 |
| 553 | 20240119 | 122100 | 1849001560 | 8620 | 8620 | 8620 | 8620 | 0 |
| 554 | 20240119 | 122000 | 1849001560 | 8620 | 8620 | 8620 | 8620 | 94 |
| 555 | 20240119 | 121900 | 1848191280 | 8610 | 8610 | 8610 | 8610 | 425 |
| 556 | 20240119 | 121800 | 1844532030 | 8600 | 8600 | 8600 | 8600 | 0 |
| 557 | 20240119 | 121700 | 1844532030 | 8600 | 8600 | 8600 | 8600 | 583 |
| 558 | 20240119 | 121600 | 1839518230 | 8600 | 8590 | 8600 | 8590 | 57 |
| 559 | 20240119 | 121500 | 1839028090 | 8590 | 8600 | 8600 | 8590 | 136 |
| 560 | 20240119 | 121400 | 1837859740 | 8590 | 8600 | 8600 | 8590 | 402 |
| 561 | 20240119 | 121300 | 1834406540 | 8600 | 8600 | 8600 | 8600 | 194 |
| 562 | 20240119 | 121200 | 1832738140 | 8590 | 8590 | 8590 | 8590 | 0 |
| 563 | 20240119 | 121100 | 1832738140 | 8590 | 8600 | 8600 | 8590 | 4 |
| 564 | 20240119 | 121000 | 1832703770 | 8590 | 8590 | 8590 | 8590 | 0 |
| 565 | 20240119 | 120900 | 1832703770 | 8590 | 8600 | 8600 | 8590 | 1031 |
| 566 | 20240119 | 120800 | 1823838280 | 8600 | 8610 | 8610 | 8600 | 1928 |
| 567 | 20240119 | 120700 | 1807248240 | 8630 | 8630 | 8630 | 8630 | 34 |
| 568 | 20240119 | 120600 | 1806954820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 569 | 20240119 | 120500 | 1806954820 | 8630 | 8620 | 8630 | 8610 | 335 |
| 570 | 20240119 | 120400 | 1804068230 | 8630 | 8620 | 8630 | 8620 | 100 |
| 571 | 20240119 | 120300 | 1803205730 | 8620 | 8620 | 8620 | 8620 | 66 |
| 572 | 20240119 | 120200 | 1802636810 | 8620 | 8630 | 8630 | 8620 | 60 |
| 573 | 20240119 | 120100 | 1802119360 | 8630 | 8630 | 8630 | 8630 | 38 |
| 574 | 20240119 | 120000 | 1801791420 | 8630 | 8630 | 8630 | 8630 | 44 |
| 575 | 20240119 | 115900 | 1801411700 | 8620 | 8620 | 8620 | 8620 | 351 |
| 576 | 20240119 | 115800 | 1798386080 | 8630 | 8630 | 8630 | 8630 | 17 |
| 577 | 20240119 | 115700 | 1798239370 | 8620 | 8650 | 8650 | 8620 | 1095 |
| 578 | 20240119 | 115600 | 1788796090 | 8660 | 8660 | 8660 | 8660 | 0 |
| 579 | 20240119 | 115500 | 1788796090 | 8660 | 8660 | 8660 | 8660 | 5 |
| 580 | 20240119 | 115400 | 1788752790 | 8660 | 8640 | 8660 | 8640 | 3 |
| 581 | 20240119 | 115300 | 1788726830 | 8640 | 8640 | 8640 | 8640 | 166 |
| 582 | 20240119 | 115200 | 1787292590 | 8640 | 8640 | 8640 | 8640 | 9 |
| 583 | 20240119 | 115100 | 1787214830 | 8640 | 8640 | 8640 | 8640 | 93 |
| 584 | 20240119 | 115000 | 1786411310 | 8660 | 8660 | 8660 | 8660 | 4 |
| 585 | 20240119 | 114900 | 1786376670 | 8660 | 8660 | 8660 | 8660 | 300 |
| 586 | 20240119 | 114800 | 1783778670 | 8660 | 8660 | 8660 | 8660 | 518 |
| 587 | 20240119 | 114700 | 1779292790 | 8670 | 8670 | 8670 | 8670 | 0 |
| 588 | 20240119 | 114600 | 1779292790 | 8670 | 8640 | 8670 | 8640 | 7 |
| 589 | 20240119 | 114500 | 1779232250 | 8630 | 8670 | 8670 | 8630 | 831 |
| 590 | 20240119 | 114400 | 1772059480 | 8670 | 8670 | 8670 | 8670 | 11 |
| 591 | 20240119 | 114300 | 1771964110 | 8670 | 8670 | 8670 | 8670 | 30 |
| 592 | 20240119 | 114200 | 1771704010 | 8670 | 8670 | 8670 | 8670 | 2 |
| 593 | 20240119 | 114100 | 1771686670 | 8620 | 8680 | 8680 | 8620 | 900 |
| 594 | 20240119 | 114000 | 1763918090 | 8680 | 8680 | 8680 | 8680 | 760 |
| 595 | 20240119 | 113900 | 1757321290 | 8680 | 8680 | 8680 | 8680 | 0 |
| 596 | 20240119 | 113800 | 1757321290 | 8680 | 8680 | 8680 | 8680 | 2318 |
| 597 | 20240119 | 113700 | 1737201050 | 8640 | 8640 | 8640 | 8640 | 27 |
| 598 | 20240119 | 113600 | 1736967770 | 8640 | 8610 | 8640 | 8610 | 303 |
| 599 | 20240119 | 113500 | 1734349880 | 8600 | 8600 | 8600 | 8600 | 10209 |
| 600 | 20240119 | 113400 | 1646552480 | 8600 | 8630 | 8630 | 8600 | 750 |
| 601 | 20240119 | 113300 | 1640094980 | 8640 | 8640 | 8640 | 8640 | 1 |
| 602 | 20240119 | 113200 | 1640086340 | 8640 | 8650 | 8650 | 8640 | 670 |
| 603 | 20240119 | 113100 | 1634297340 | 8640 | 8640 | 8640 | 8640 | 2151 |
| 604 | 20240119 | 113000 | 1615712700 | 8630 | 8630 | 8630 | 8600 | 366 |
| 605 | 20240119 | 112900 | 1612554600 | 8620 | 8610 | 8620 | 8600 | 266 |
| 606 | 20240119 | 112800 | 1610264760 | 8620 | 8620 | 8620 | 8620 | 100 |
| 607 | 20240119 | 112700 | 1609402760 | 8620 | 8620 | 8620 | 8620 | 0 |
| 608 | 20240119 | 112600 | 1609402760 | 8620 | 8610 | 8620 | 8600 | 1044 |
| 609 | 20240119 | 112500 | 1600414590 | 8600 | 8610 | 8610 | 8600 | 235 |
| 610 | 20240119 | 112400 | 1598393290 | 8610 | 8600 | 8610 | 8600 | 178 |
| 611 | 20240119 | 112300 | 1596860860 | 8600 | 8610 | 8610 | 8600 | 115 |
| 612 | 20240119 | 112200 | 1595870860 | 8610 | 8610 | 8610 | 8610 | 30 |
| 613 | 20240119 | 112100 | 1595612560 | 8610 | 8610 | 8610 | 8610 | 56 |
| 614 | 20240119 | 112000 | 1595130400 | 8610 | 8610 | 8610 | 8610 | 87 |
| 615 | 20240119 | 111900 | 1594381330 | 8610 | 8610 | 8610 | 8610 | 34 |
| 616 | 20240119 | 111800 | 1594088590 | 8590 | 8580 | 8610 | 8580 | 185 |
| 617 | 20240119 | 111700 | 1592499560 | 8580 | 8580 | 8580 | 8580 | 0 |
| 618 | 20240119 | 111600 | 1592499560 | 8580 | 8580 | 8580 | 8580 | 0 |
| 619 | 20240119 | 111500 | 1592499560 | 8580 | 8580 | 8580 | 8580 | 12 |
| 620 | 20240119 | 111400 | 1592396600 | 8580 | 8590 | 8590 | 8580 | 584 |
| 621 | 20240119 | 111300 | 1587380920 | 8590 | 8580 | 8590 | 8580 | 954 |
| 622 | 20240119 | 111200 | 1579195580 | 8580 | 8580 | 8580 | 8580 | 0 |
| 623 | 20240119 | 111100 | 1579195580 | 8580 | 8560 | 8580 | 8560 | 407 |
| 624 | 20240119 | 111000 | 1575711620 | 8560 | 8570 | 8580 | 8560 | 457 |
| 625 | 20240119 | 110900 | 1571797430 | 8580 | 8570 | 8580 | 8570 | 3 |
| 626 | 20240119 | 110800 | 1571771700 | 8580 | 8580 | 8580 | 8580 | 0 |
| 627 | 20240119 | 110700 | 1571771700 | 8580 | 8570 | 8580 | 8560 | 261 |
| 628 | 20240119 | 110600 | 1569535610 | 8580 | 8580 | 8580 | 8570 | 53 |
| 629 | 20240119 | 110500 | 1569080910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 630 | 20240119 | 110400 | 1569080910 | 8580 | 8580 | 8580 | 8580 | 140 |
| 631 | 20240119 | 110300 | 1567879710 | 8590 | 8580 | 8590 | 8580 | 300 |
| 632 | 20240119 | 110200 | 1565304680 | 8590 | 8590 | 8590 | 8590 | 6 |
| 633 | 20240119 | 110100 | 1565253140 | 8580 | 8580 | 8580 | 8580 | 0 |
| 634 | 20240119 | 110000 | 1565253140 | 8580 | 8580 | 8580 | 8570 | 2921 |
| 635 | 20240119 | 105900 | 1540192330 | 8580 | 8580 | 8580 | 8580 | 117 |
| 636 | 20240119 | 105800 | 1539188470 | 8580 | 8560 | 8580 | 8550 | 243 |
| 637 | 20240119 | 105700 | 1537109770 | 8560 | 8530 | 8560 | 8530 | 65 |
| 638 | 20240119 | 105600 | 1536553460 | 8530 | 8560 | 8580 | 8530 | 2243 |
| 639 | 20240119 | 105500 | 1517381130 | 8600 | 8610 | 8610 | 8600 | 24 |
| 640 | 20240119 | 105400 | 1517174710 | 8550 | 8550 | 8570 | 8550 | 5753 |
| 641 | 20240119 | 105300 | 1467957170 | 8560 | 8570 | 8570 | 8550 | 1778 |
| 642 | 20240119 | 105200 | 1452731560 | 8580 | 8580 | 8580 | 8580 | 139 |
| 643 | 20240119 | 105100 | 1451538940 | 8570 | 8590 | 8590 | 8560 | 1439 |
| 644 | 20240119 | 105000 | 1439203460 | 8590 | 8610 | 8610 | 8580 | 8304 |
| 645 | 20240119 | 104900 | 1367768870 | 8620 | 8630 | 8630 | 8620 | 1502 |
| 646 | 20240119 | 104800 | 1354817870 | 8630 | 8630 | 8630 | 8630 | 159 |
| 647 | 20240119 | 104700 | 1353445700 | 8620 | 8620 | 8620 | 8620 | 100 |
| 648 | 20240119 | 104600 | 1352583700 | 8620 | 8640 | 8640 | 8620 | 240 |
| 649 | 20240119 | 104500 | 1350513410 | 8630 | 8630 | 8630 | 8630 | 122 |
| 650 | 20240119 | 104400 | 1349460550 | 8630 | 8630 | 8630 | 8630 | 97 |
| 651 | 20240119 | 104300 | 1348623440 | 8620 | 8620 | 8620 | 8610 | 1429 |
| 652 | 20240119 | 104200 | 1336305700 | 8630 | 8630 | 8630 | 8630 | 12 |
| 653 | 20240119 | 104100 | 1336202140 | 8620 | 8620 | 8630 | 8620 | 460 |
| 654 | 20240119 | 104000 | 1332236840 | 8620 | 8630 | 8630 | 8620 | 1206 |
| 655 | 20240119 | 103900 | 1321836620 | 8630 | 8640 | 8640 | 8630 | 52 |
| 656 | 20240119 | 103800 | 1321387640 | 8630 | 8630 | 8630 | 8630 | 1038 |
| 657 | 20240119 | 103700 | 1312429700 | 8630 | 8630 | 8640 | 8630 | 229 |
| 658 | 20240119 | 103600 | 1310453420 | 8640 | 8640 | 8640 | 8640 | 276 |
| 659 | 20240119 | 103500 | 1308068780 | 8640 | 8640 | 8640 | 8640 | 548 |
| 660 | 20240119 | 103400 | 1303334060 | 8640 | 8630 | 8640 | 8630 | 301 |
| 661 | 20240119 | 103300 | 1300734420 | 8630 | 8630 | 8640 | 8620 | 2454 |
| 662 | 20240119 | 103200 | 1279568740 | 8630 | 8640 | 8640 | 8630 | 118 |
| 663 | 20240119 | 103100 | 1278549230 | 8640 | 8640 | 8640 | 8640 | 184 |
| 664 | 20240119 | 103000 | 1276959470 | 8640 | 8630 | 8640 | 8630 | 327 |
| 665 | 20240119 | 102900 | 1274135900 | 8630 | 8630 | 8630 | 8630 | 0 |
| 666 | 20240119 | 102800 | 1274135900 | 8630 | 8650 | 8650 | 8630 | 1895 |
| 667 | 20240119 | 102700 | 1257780100 | 8640 | 8640 | 8650 | 8640 | 727 |
| 668 | 20240119 | 102600 | 1251498810 | 8650 | 8640 | 8650 | 8640 | 2757 |
| 669 | 20240119 | 102500 | 1227651120 | 8640 | 8640 | 8640 | 8630 | 613 |
| 670 | 20240119 | 102400 | 1222356280 | 8640 | 8660 | 8660 | 8640 | 1400 |
| 671 | 20240119 | 102300 | 1210250950 | 8660 | 8650 | 8680 | 8650 | 802 |
| 672 | 20240119 | 102200 | 1203307370 | 8650 | 8630 | 8650 | 8630 | 1949 |
| 673 | 20240119 | 102100 | 1186483840 | 8630 | 8630 | 8630 | 8630 | 2115 |
| 674 | 20240119 | 102000 | 1168231390 | 8630 | 8620 | 8630 | 8610 | 2204 |
| 675 | 20240119 | 101900 | 1149214350 | 8610 | 8650 | 8650 | 8610 | 4909 |
| 676 | 20240119 | 101800 | 1106864260 | 8650 | 8650 | 8650 | 8630 | 5752 |
| 677 | 20240119 | 101700 | 1057130210 | 8650 | 8670 | 8680 | 8650 | 1366 |
| 678 | 20240119 | 101600 | 1045297610 | 8660 | 8690 | 8690 | 8660 | 2045 |
| 679 | 20240119 | 101500 | 1027557510 | 8690 | 8690 | 8690 | 8690 | 859 |
| 680 | 20240119 | 101400 | 1020092800 | 8700 | 8710 | 8710 | 8700 | 3036 |
| 681 | 20240119 | 101300 | 993677880 | 8710 | 8710 | 8710 | 8710 | 104 |
| 682 | 20240119 | 101200 | 992772040 | 8710 | 8710 | 8710 | 8710 | 20 |
| 683 | 20240119 | 101100 | 992597840 | 8710 | 8720 | 8730 | 8710 | 965 |
| 684 | 20240119 | 101000 | 984181070 | 8710 | 8700 | 8730 | 8700 | 1507 |
| 685 | 20240119 | 100900 | 971059190 | 8700 | 8720 | 8730 | 8700 | 1281 |
| 686 | 20240119 | 100800 | 959893940 | 8720 | 8720 | 8720 | 8710 | 752 |
| 687 | 20240119 | 100700 | 953336600 | 8700 | 8690 | 8700 | 8680 | 1084 |
| 688 | 20240119 | 100600 | 943914330 | 8690 | 8680 | 8690 | 8680 | 489 |
| 689 | 20240119 | 100500 | 939668810 | 8680 | 8680 | 8680 | 8680 | 139 |
| 690 | 20240119 | 100400 | 938462290 | 8680 | 8680 | 8680 | 8670 | 1239 |
| 691 | 20240119 | 100300 | 927707780 | 8680 | 8680 | 8690 | 8680 | 1956 |
| 692 | 20240119 | 100200 | 910728170 | 8680 | 8670 | 8680 | 8670 | 176 |
| 693 | 20240119 | 100100 | 909201680 | 8670 | 8670 | 8670 | 8670 | 50 |
| 694 | 20240119 | 100000 | 908768180 | 8670 | 8690 | 8690 | 8670 | 1992 |
| 695 | 20240119 | 095900 | 891489950 | 8670 | 8670 | 8680 | 8670 | 1841 |
| 696 | 20240119 | 095800 | 875513870 | 8680 | 8670 | 8680 | 8660 | 1068 |
| 697 | 20240119 | 095700 | 866250910 | 8660 | 8660 | 8670 | 8660 | 625 |
| 698 | 20240119 | 095600 | 860837000 | 8660 | 8660 | 8670 | 8660 | 820 |
| 699 | 20240119 | 095500 | 853735790 | 8660 | 8660 | 8660 | 8660 | 501 |
| 700 | 20240119 | 095400 | 849397130 | 8660 | 8660 | 8670 | 8660 | 152 |
| 701 | 20240119 | 095300 | 848080510 | 8670 | 8680 | 8680 | 8670 | 362 |
| 702 | 20240119 | 095200 | 844940500 | 8690 | 8660 | 8720 | 8650 | 3241 |
| 703 | 20240119 | 095100 | 816781920 | 8660 | 8660 | 8660 | 8660 | 527 |
| 704 | 20240119 | 095000 | 812218100 | 8650 | 8700 | 8700 | 8650 | 11812 |
| 705 | 20240119 | 094900 | 709910060 | 8700 | 8710 | 8710 | 8700 | 1253 |
| 706 | 20240119 | 094800 | 699008790 | 8710 | 8720 | 8720 | 8710 | 80 |
| 707 | 20240119 | 094700 | 698311300 | 8710 | 8710 | 8710 | 8710 | 291 |
| 708 | 20240119 | 094600 | 695776690 | 8710 | 8710 | 8710 | 8710 | 247 |
| 709 | 20240119 | 094500 | 693625320 | 8710 | 8720 | 8720 | 8710 | 71 |
| 710 | 20240119 | 094400 | 693006210 | 8720 | 8690 | 8720 | 8690 | 459 |
| 711 | 20240119 | 094300 | 689007910 | 8690 | 8710 | 8720 | 8690 | 1237 |
| 712 | 20240119 | 094200 | 678247840 | 8730 | 8690 | 8730 | 8690 | 2061 |
| 713 | 20240119 | 094100 | 660318910 | 8690 | 8690 | 8690 | 8690 | 293 |
| 714 | 20240119 | 094000 | 657772740 | 8690 | 8690 | 8700 | 8650 | 4412 |
| 715 | 20240119 | 093900 | 619567700 | 8660 | 8650 | 8700 | 8650 | 4779 |
| 716 | 20240119 | 093800 | 578205550 | 8660 | 8690 | 8690 | 8650 | 6344 |
| 717 | 20240119 | 093700 | 523275080 | 8690 | 8730 | 8730 | 8690 | 3396 |
| 718 | 20240119 | 093600 | 493705090 | 8730 | 8720 | 8730 | 8720 | 878 |
| 719 | 20240119 | 093500 | 486040250 | 8730 | 8730 | 8730 | 8710 | 1159 |
| 720 | 20240119 | 093400 | 475936250 | 8730 | 8730 | 8730 | 8730 | 563 |
| 721 | 20240119 | 093300 | 471021260 | 8720 | 8720 | 8730 | 8720 | 1862 |
| 722 | 20240119 | 093200 | 454783620 | 8700 | 8690 | 8700 | 8690 | 417 |
| 723 | 20240119 | 093100 | 451159490 | 8690 | 8700 | 8710 | 8680 | 860 |
| 724 | 20240119 | 093000 | 443685690 | 8680 | 8690 | 8700 | 8670 | 1620 |
| 725 | 20240119 | 092900 | 429628050 | 8680 | 8700 | 8700 | 8680 | 1242 |
| 726 | 20240119 | 092800 | 418843700 | 8700 | 8710 | 8710 | 8700 | 1865 |
| 727 | 20240119 | 092700 | 402617040 | 8700 | 8700 | 8700 | 8690 | 1765 |
| 728 | 20240119 | 092600 | 387271440 | 8700 | 8690 | 8700 | 8690 | 333 |
| 729 | 20240119 | 092500 | 384376470 | 8700 | 8720 | 8720 | 8700 | 861 |
| 730 | 20240119 | 092400 | 376883380 | 8720 | 8740 | 8740 | 8710 | 508 |
| 731 | 20240119 | 092300 | 372455410 | 8750 | 8710 | 8750 | 8710 | 604 |
| 732 | 20240119 | 092200 | 367180960 | 8710 | 8730 | 8740 | 8690 | 1556 |
| 733 | 20240119 | 092100 | 353639120 | 8720 | 8730 | 8740 | 8710 | 1703 |
| 734 | 20240119 | 092000 | 338791450 | 8740 | 8750 | 8750 | 8730 | 628 |
| 735 | 20240119 | 091900 | 333308770 | 8750 | 8750 | 8750 | 8750 | 159 |
| 736 | 20240119 | 091800 | 331917520 | 8770 | 8760 | 8780 | 8760 | 582 |
| 737 | 20240119 | 091700 | 326810110 | 8750 | 8750 | 8790 | 8750 | 915 |
| 738 | 20240119 | 091600 | 318800540 | 8710 | 8700 | 8720 | 8700 | 1497 |
| 739 | 20240119 | 091500 | 305750810 | 8700 | 8700 | 8700 | 8700 | 294 |
| 740 | 20240119 | 091400 | 303193010 | 8700 | 8700 | 8720 | 8700 | 1288 |
| 741 | 20240119 | 091300 | 291981980 | 8700 | 8700 | 8710 | 8700 | 1211 |
| 742 | 20240119 | 091200 | 281442710 | 8700 | 8730 | 8730 | 8700 | 1708 |
| 743 | 20240119 | 091100 | 266558410 | 8730 | 8740 | 8740 | 8720 | 1336 |
| 744 | 20240119 | 091000 | 254897670 | 8740 | 8740 | 8780 | 8730 | 420 |
| 745 | 20240119 | 090900 | 251212140 | 8780 | 8740 | 8790 | 8740 | 497 |
| 746 | 20240119 | 090800 | 246849580 | 8740 | 8770 | 8780 | 8740 | 886 |
| 747 | 20240119 | 090700 | 239084240 | 8760 | 8750 | 8760 | 8730 | 902 |
| 748 | 20240119 | 090600 | 231190570 | 8700 | 8710 | 8710 | 8670 | 2958 |
| 749 | 20240119 | 090500 | 205492250 | 8710 | 8760 | 8760 | 8700 | 9452 |
| 750 | 20240119 | 090400 | 122988460 | 8780 | 8780 | 8850 | 8780 | 338 |
| 751 | 20240119 | 090300 | 120006440 | 8780 | 8800 | 8870 | 8780 | 4807 |
| 752 | 20240119 | 090200 | 77645700 | 8800 | 8780 | 8810 | 8740 | 2506 |
| 753 | 20240119 | 090100 | 55692920 | 8780 | 8760 | 8780 | 8740 | 2034 |
| 754 | 20240119 | 090000 | 37894520 | 8760 | 8830 | 8830 | 8760 | 4301 |