40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 214000 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 1042 |
| 3 | 20240115 | 213900 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 4 | 20240115 | 213800 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 5 | 20240115 | 213700 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 6 | 20240115 | 213600 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 7 | 20240115 | 213500 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 8 | 20240115 | 213400 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 9 | 20240115 | 213300 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 10 | 20240115 | 213200 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 11 | 20240115 | 213100 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 12 | 20240115 | 213000 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 13 | 20240115 | 212900 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 14 | 20240115 | 212800 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 15 | 20240115 | 212700 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 16 | 20240115 | 212600 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 17 | 20240115 | 212500 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 18 | 20240115 | 212400 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 19 | 20240115 | 212300 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 20 | 20240115 | 212200 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 21 | 20240115 | 212100 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 22 | 20240115 | 212000 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 23 | 20240115 | 211900 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 24 | 20240115 | 211800 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 25 | 20240115 | 211700 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 26 | 20240115 | 211600 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 27 | 20240115 | 211500 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 28 | 20240115 | 211400 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 29 | 20240115 | 211300 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 30 | 20240115 | 211200 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 31 | 20240115 | 211100 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 32 | 20240115 | 211000 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 1042 |
| 33 | 20240115 | 210900 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 34 | 20240115 | 210800 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 35 | 20240115 | 210700 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 36 | 20240115 | 210600 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 37 | 20240115 | 210500 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 38 | 20240115 | 210400 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 39 | 20240115 | 210300 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 40 | 20240115 | 210200 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 41 | 20240115 | 210100 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 42 | 20240115 | 210000 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 43 | 20240115 | 205900 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 44 | 20240115 | 205800 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 45 | 20240115 | 205700 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 46 | 20240115 | 205600 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 47 | 20240115 | 205500 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 48 | 20240115 | 205400 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 49 | 20240115 | 205300 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 50 | 20240115 | 205200 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 51 | 20240115 | 205100 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 52 | 20240115 | 205000 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 53 | 20240115 | 204900 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 54 | 20240115 | 204800 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 55 | 20240115 | 204700 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 56 | 20240115 | 204600 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 57 | 20240115 | 204500 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 58 | 20240115 | 204400 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 59 | 20240115 | 204300 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 60 | 20240115 | 204200 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 61 | 20240115 | 204100 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 62 | 20240115 | 204000 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 1042 |
| 63 | 20240115 | 203900 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 64 | 20240115 | 203800 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 65 | 20240115 | 203700 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 66 | 20240115 | 203600 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 67 | 20240115 | 203500 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 68 | 20240115 | 203400 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 69 | 20240115 | 203300 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 70 | 20240115 | 203200 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 71 | 20240115 | 203100 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 72 | 20240115 | 203000 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 73 | 20240115 | 202900 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 74 | 20240115 | 202800 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 75 | 20240115 | 202700 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 76 | 20240115 | 202600 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 77 | 20240115 | 202500 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 78 | 20240115 | 202400 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 79 | 20240115 | 202300 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 80 | 20240115 | 202200 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 81 | 20240115 | 202100 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 82 | 20240115 | 202000 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 83 | 20240115 | 201900 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 84 | 20240115 | 201800 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 85 | 20240115 | 201700 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 86 | 20240115 | 201600 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 87 | 20240115 | 201500 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 88 | 20240115 | 201400 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 89 | 20240115 | 201300 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 90 | 20240115 | 201200 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 91 | 20240115 | 201100 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 92 | 20240115 | 201000 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 1042 |
| 93 | 20240115 | 200900 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 94 | 20240115 | 200800 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 95 | 20240115 | 200700 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 96 | 20240115 | 200600 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 97 | 20240115 | 200500 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 98 | 20240115 | 200400 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 99 | 20240115 | 200300 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 100 | 20240115 | 200200 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 101 | 20240115 | 200100 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 102 | 20240115 | 200000 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 103 | 20240115 | 195900 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 104 | 20240115 | 195800 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 105 | 20240115 | 195700 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 106 | 20240115 | 195600 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 107 | 20240115 | 195500 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 108 | 20240115 | 195400 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 109 | 20240115 | 195300 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 110 | 20240115 | 195200 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 111 | 20240115 | 195100 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 112 | 20240115 | 195000 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 113 | 20240115 | 194900 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 114 | 20240115 | 194800 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 115 | 20240115 | 194700 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 116 | 20240115 | 194600 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 117 | 20240115 | 194500 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 118 | 20240115 | 194400 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 119 | 20240115 | 194300 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 120 | 20240115 | 194200 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 121 | 20240115 | 194100 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 122 | 20240115 | 194000 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 1042 |
| 123 | 20240115 | 193900 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 124 | 20240115 | 193800 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 125 | 20240115 | 193700 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 126 | 20240115 | 193600 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 127 | 20240115 | 193500 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 128 | 20240115 | 193400 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 129 | 20240115 | 193300 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 130 | 20240115 | 193200 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 131 | 20240115 | 193100 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 132 | 20240115 | 193000 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 133 | 20240115 | 192900 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 134 | 20240115 | 192800 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 135 | 20240115 | 192700 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 136 | 20240115 | 192600 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 137 | 20240115 | 192500 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 138 | 20240115 | 192400 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 139 | 20240115 | 192300 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 140 | 20240115 | 192200 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 141 | 20240115 | 192100 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 142 | 20240115 | 192000 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 143 | 20240115 | 191900 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 144 | 20240115 | 191800 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 145 | 20240115 | 191700 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 146 | 20240115 | 191600 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 147 | 20240115 | 191500 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 148 | 20240115 | 191400 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 149 | 20240115 | 191300 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 150 | 20240115 | 191200 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 151 | 20240115 | 191100 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 152 | 20240115 | 191000 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 1042 |
| 153 | 20240115 | 190900 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 154 | 20240115 | 190800 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 155 | 20240115 | 190700 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 156 | 20240115 | 190600 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 157 | 20240115 | 190500 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 158 | 20240115 | 190400 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 159 | 20240115 | 190300 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 160 | 20240115 | 190200 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 161 | 20240115 | 190100 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 162 | 20240115 | 190000 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 163 | 20240115 | 185900 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 164 | 20240115 | 185800 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 165 | 20240115 | 185700 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 166 | 20240115 | 185600 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 167 | 20240115 | 185500 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 168 | 20240115 | 185400 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 169 | 20240115 | 185300 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 170 | 20240115 | 185200 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 171 | 20240115 | 185100 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 172 | 20240115 | 185000 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 173 | 20240115 | 184900 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 174 | 20240115 | 184800 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 175 | 20240115 | 184700 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 176 | 20240115 | 184600 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 177 | 20240115 | 184500 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 178 | 20240115 | 184400 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 179 | 20240115 | 184300 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 180 | 20240115 | 184200 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 181 | 20240115 | 184100 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 182 | 20240115 | 184000 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 1042 |
| 183 | 20240115 | 183900 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 184 | 20240115 | 183800 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 185 | 20240115 | 183700 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 186 | 20240115 | 183600 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 187 | 20240115 | 183500 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 188 | 20240115 | 183400 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 189 | 20240115 | 183300 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 190 | 20240115 | 183200 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 191 | 20240115 | 183100 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 192 | 20240115 | 183000 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 193 | 20240115 | 182900 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 194 | 20240115 | 182800 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 195 | 20240115 | 182700 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 196 | 20240115 | 182600 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 197 | 20240115 | 182500 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 198 | 20240115 | 182400 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 199 | 20240115 | 182300 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 200 | 20240115 | 182200 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 201 | 20240115 | 182100 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 202 | 20240115 | 182000 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 203 | 20240115 | 181900 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 204 | 20240115 | 181800 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 205 | 20240115 | 181700 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 206 | 20240115 | 181600 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 207 | 20240115 | 181500 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 208 | 20240115 | 181400 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 209 | 20240115 | 181300 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 210 | 20240115 | 181200 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 211 | 20240115 | 181100 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 212 | 20240115 | 181000 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 1042 |
| 213 | 20240115 | 180900 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 214 | 20240115 | 180800 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 215 | 20240115 | 180700 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 216 | 20240115 | 180600 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 217 | 20240115 | 180500 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 218 | 20240115 | 180400 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 219 | 20240115 | 180300 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 220 | 20240115 | 180200 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 221 | 20240115 | 180100 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 222 | 20240115 | 180000 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 223 | 20240115 | 175900 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 224 | 20240115 | 175800 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 225 | 20240115 | 175700 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 226 | 20240115 | 175600 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 227 | 20240115 | 175500 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 228 | 20240115 | 175400 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 229 | 20240115 | 175300 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 230 | 20240115 | 175200 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 231 | 20240115 | 175100 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 232 | 20240115 | 175000 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 233 | 20240115 | 174900 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 234 | 20240115 | 174800 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 235 | 20240115 | 174700 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 236 | 20240115 | 174600 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 237 | 20240115 | 174500 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 238 | 20240115 | 174400 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 239 | 20240115 | 174300 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 240 | 20240115 | 174200 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 241 | 20240115 | 174100 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 242 | 20240115 | 174000 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 1042 |
| 243 | 20240115 | 173900 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 244 | 20240115 | 173800 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 245 | 20240115 | 173700 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 246 | 20240115 | 173600 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 247 | 20240115 | 173500 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 248 | 20240115 | 173400 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 249 | 20240115 | 173300 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 250 | 20240115 | 173200 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 251 | 20240115 | 173100 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 252 | 20240115 | 173000 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 253 | 20240115 | 172900 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 254 | 20240115 | 172800 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 255 | 20240115 | 172700 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 256 | 20240115 | 172600 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 257 | 20240115 | 172500 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 258 | 20240115 | 172400 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 259 | 20240115 | 172300 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 260 | 20240115 | 172200 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 261 | 20240115 | 172100 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 262 | 20240115 | 172000 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 263 | 20240115 | 171900 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 264 | 20240115 | 171800 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 265 | 20240115 | 171700 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 266 | 20240115 | 171600 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 267 | 20240115 | 171500 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 268 | 20240115 | 171400 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 269 | 20240115 | 171300 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 270 | 20240115 | 171200 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 271 | 20240115 | 171100 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 272 | 20240115 | 171000 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 1042 |
| 273 | 20240115 | 170900 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 274 | 20240115 | 170800 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 275 | 20240115 | 170700 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 276 | 20240115 | 170600 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 277 | 20240115 | 170500 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 278 | 20240115 | 170400 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 279 | 20240115 | 170300 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 280 | 20240115 | 170200 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 281 | 20240115 | 170100 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 282 | 20240115 | 170000 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 283 | 20240115 | 165900 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 284 | 20240115 | 165800 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 285 | 20240115 | 165700 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 286 | 20240115 | 165600 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 287 | 20240115 | 165500 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 288 | 20240115 | 165400 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 289 | 20240115 | 165300 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 290 | 20240115 | 165200 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 291 | 20240115 | 165100 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 292 | 20240115 | 165000 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 293 | 20240115 | 164900 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 294 | 20240115 | 164800 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 295 | 20240115 | 164700 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 296 | 20240115 | 164600 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 297 | 20240115 | 164500 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 298 | 20240115 | 164400 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 299 | 20240115 | 164300 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 300 | 20240115 | 164200 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 301 | 20240115 | 164100 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 302 | 20240115 | 164000 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 1042 |
| 303 | 20240115 | 163900 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 304 | 20240115 | 163800 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 305 | 20240115 | 163700 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 306 | 20240115 | 163600 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 307 | 20240115 | 163500 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 308 | 20240115 | 163400 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 309 | 20240115 | 163300 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 310 | 20240115 | 163200 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 311 | 20240115 | 163100 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 312 | 20240115 | 163000 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 313 | 20240115 | 162900 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 314 | 20240115 | 162800 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 315 | 20240115 | 162700 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 316 | 20240115 | 162600 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 317 | 20240115 | 162500 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 318 | 20240115 | 162400 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 319 | 20240115 | 162300 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 320 | 20240115 | 162200 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 321 | 20240115 | 162100 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 322 | 20240115 | 162000 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 323 | 20240115 | 161900 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 324 | 20240115 | 161800 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 325 | 20240115 | 161700 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 326 | 20240115 | 161600 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 327 | 20240115 | 161500 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 328 | 20240115 | 161400 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 329 | 20240115 | 161300 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 330 | 20240115 | 161200 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 331 | 20240115 | 161100 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 332 | 20240115 | 161000 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 1042 |
| 333 | 20240115 | 160900 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 334 | 20240115 | 160800 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 335 | 20240115 | 160700 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 336 | 20240115 | 160600 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 337 | 20240115 | 160500 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 338 | 20240115 | 160400 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 339 | 20240115 | 160300 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 340 | 20240115 | 160200 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 341 | 20240115 | 160100 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 342 | 20240115 | 160000 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 343 | 20240115 | 155900 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 344 | 20240115 | 155800 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 345 | 20240115 | 155700 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 346 | 20240115 | 155600 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 347 | 20240115 | 155500 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 348 | 20240115 | 155400 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 349 | 20240115 | 155300 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 350 | 20240115 | 155200 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 351 | 20240115 | 155100 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 352 | 20240115 | 155000 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 353 | 20240115 | 154900 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 354 | 20240115 | 154800 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 355 | 20240115 | 154700 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 356 | 20240115 | 154600 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 357 | 20240115 | 154500 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 358 | 20240115 | 154400 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 359 | 20240115 | 154300 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 360 | 20240115 | 154200 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 361 | 20240115 | 154100 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 362 | 20240115 | 154000 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 1042 |
| 363 | 20240115 | 153900 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 364 | 20240115 | 153800 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 365 | 20240115 | 153700 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 366 | 20240115 | 153600 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 367 | 20240115 | 153500 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 368 | 20240115 | 153400 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 369 | 20240115 | 153300 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 370 | 20240115 | 153200 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 371 | 20240115 | 153100 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 0 |
| 372 | 20240115 | 153000 | 3128292850 | 18850 | 18850 | 18850 | 18850 | 1042 |
| 373 | 20240115 | 152900 | 3108651150 | 18850 | 18850 | 18850 | 18850 | 0 |
| 374 | 20240115 | 152800 | 3108651150 | 18850 | 18850 | 18850 | 18850 | 0 |
| 375 | 20240115 | 152700 | 3108651150 | 18850 | 18850 | 18850 | 18850 | 0 |
| 376 | 20240115 | 152600 | 3108651150 | 18850 | 18850 | 18850 | 18850 | 0 |
| 377 | 20240115 | 152500 | 3108651150 | 18850 | 18850 | 18850 | 18850 | 0 |
| 378 | 20240115 | 152400 | 3108651150 | 18850 | 18850 | 18850 | 18850 | 0 |
| 379 | 20240115 | 152300 | 3108651150 | 18850 | 18850 | 18850 | 18850 | 0 |
| 380 | 20240115 | 152200 | 3108651150 | 18850 | 18850 | 18850 | 18850 | 0 |
| 381 | 20240115 | 152100 | 3108651150 | 18850 | 18850 | 18850 | 18850 | 0 |
| 382 | 20240115 | 152000 | 3108651150 | 18850 | 18850 | 18850 | 18850 | 0 |
| 383 | 20240115 | 151900 | 3108651150 | 18850 | 18870 | 18880 | 18850 | 332 |
| 384 | 20240115 | 151800 | 3102389220 | 18860 | 18870 | 18870 | 18860 | 455 |
| 385 | 20240115 | 151700 | 3093803860 | 18860 | 18880 | 18880 | 18860 | 796 |
| 386 | 20240115 | 151600 | 3078787090 | 18880 | 18870 | 18880 | 18870 | 193 |
| 387 | 20240115 | 151500 | 3075144650 | 18880 | 18890 | 18890 | 18870 | 59 |
| 388 | 20240115 | 151400 | 3074030640 | 18890 | 18870 | 18890 | 18870 | 161 |
| 389 | 20240115 | 151300 | 3070990960 | 18880 | 18880 | 18880 | 18880 | 63 |
| 390 | 20240115 | 151200 | 3069801520 | 18890 | 18910 | 18910 | 18890 | 57 |
| 391 | 20240115 | 151100 | 3068724710 | 18860 | 18920 | 18920 | 18860 | 1020 |
| 392 | 20240115 | 151000 | 3049468360 | 18920 | 18850 | 18940 | 18850 | 214 |
| 393 | 20240115 | 150900 | 3045417460 | 18930 | 18920 | 18950 | 18860 | 430 |
| 394 | 20240115 | 150800 | 3037293260 | 18930 | 18930 | 18930 | 18930 | 209 |
| 395 | 20240115 | 150700 | 3033336890 | 18930 | 18850 | 18930 | 18850 | 45 |
| 396 | 20240115 | 150600 | 3032488310 | 18850 | 18830 | 18850 | 18830 | 101 |
| 397 | 20240115 | 150500 | 3030584900 | 18830 | 18830 | 18830 | 18820 | 90 |
| 398 | 20240115 | 150400 | 3028890310 | 18840 | 18840 | 18840 | 18840 | 168 |
| 399 | 20240115 | 150300 | 3025725190 | 18850 | 18840 | 18850 | 18810 | 150 |
| 400 | 20240115 | 150200 | 3022900790 | 18840 | 18810 | 18850 | 18810 | 68 |
| 401 | 20240115 | 150100 | 3021619930 | 18810 | 18820 | 18820 | 18810 | 182 |
| 402 | 20240115 | 150000 | 3018195260 | 18850 | 18810 | 18850 | 18810 | 193 |
| 403 | 20240115 | 145900 | 3014559210 | 18820 | 18840 | 18850 | 18820 | 407 |
| 404 | 20240115 | 145800 | 3006896020 | 18850 | 18840 | 18850 | 18840 | 225 |
| 405 | 20240115 | 145700 | 3002656390 | 18850 | 18880 | 18940 | 18850 | 881 |
| 406 | 20240115 | 145600 | 2986040590 | 18890 | 18900 | 18940 | 18880 | 493 |
| 407 | 20240115 | 145500 | 2976723220 | 18910 | 18920 | 18930 | 18900 | 663 |
| 408 | 20240115 | 145400 | 2964178000 | 18920 | 18920 | 18920 | 18880 | 533 |
| 409 | 20240115 | 145300 | 2954097760 | 18920 | 18960 | 18960 | 18920 | 352 |
| 410 | 20240115 | 145200 | 2947431840 | 18950 | 18930 | 18960 | 18930 | 157 |
| 411 | 20240115 | 145100 | 2944457140 | 18910 | 18900 | 18910 | 18900 | 373 |
| 412 | 20240115 | 145000 | 2937403910 | 18880 | 18850 | 18880 | 18840 | 1082 |
| 413 | 20240115 | 144900 | 2916995970 | 18850 | 18850 | 18850 | 18850 | 174 |
| 414 | 20240115 | 144800 | 2913716070 | 18850 | 18850 | 18850 | 18850 | 200 |
| 415 | 20240115 | 144700 | 2909946070 | 18860 | 18810 | 18860 | 18810 | 94 |
| 416 | 20240115 | 144600 | 2908176450 | 18810 | 18860 | 18860 | 18800 | 269 |
| 417 | 20240115 | 144500 | 2903116990 | 18810 | 18820 | 18820 | 18810 | 63 |
| 418 | 20240115 | 144400 | 2901931510 | 18790 | 18870 | 18870 | 18790 | 308 |
| 419 | 20240115 | 144300 | 2896129450 | 18860 | 18890 | 18890 | 18860 | 168 |
| 420 | 20240115 | 144200 | 2892958110 | 18910 | 18910 | 18920 | 18900 | 326 |
| 421 | 20240115 | 144100 | 2886792680 | 18910 | 18890 | 18910 | 18890 | 125 |
| 422 | 20240115 | 144000 | 2884429300 | 18920 | 18900 | 18930 | 18900 | 273 |
| 423 | 20240115 | 143900 | 2879264660 | 18900 | 18790 | 18920 | 18790 | 1981 |
| 424 | 20240115 | 143800 | 2841951330 | 18780 | 18780 | 18780 | 18780 | 358 |
| 425 | 20240115 | 143700 | 2835228090 | 18770 | 18770 | 18770 | 18770 | 117 |
| 426 | 20240115 | 143600 | 2833032000 | 18770 | 18740 | 18770 | 18740 | 264 |
| 427 | 20240115 | 143500 | 2828079470 | 18750 | 18750 | 18750 | 18750 | 581 |
| 428 | 20240115 | 143400 | 2817185720 | 18750 | 18730 | 18750 | 18730 | 412 |
| 429 | 20240115 | 143300 | 2809461460 | 18730 | 18710 | 18730 | 18710 | 34 |
| 430 | 20240115 | 143200 | 2808825120 | 18710 | 18710 | 18710 | 18710 | 137 |
| 431 | 20240115 | 143100 | 2806261850 | 18710 | 18710 | 18710 | 18710 | 95 |
| 432 | 20240115 | 143000 | 2804484400 | 18710 | 18700 | 18710 | 18700 | 145 |
| 433 | 20240115 | 142900 | 2801772450 | 18710 | 18690 | 18710 | 18690 | 808 |
| 434 | 20240115 | 142800 | 2786661330 | 18690 | 18630 | 18690 | 18630 | 274 |
| 435 | 20240115 | 142700 | 2781544520 | 18620 | 18620 | 18620 | 18620 | 15 |
| 436 | 20240115 | 142600 | 2781265220 | 18690 | 18690 | 18690 | 18690 | 1 |
| 437 | 20240115 | 142500 | 2781246530 | 18580 | 18670 | 18680 | 18580 | 510 |
| 438 | 20240115 | 142400 | 2771746760 | 18670 | 18690 | 18690 | 18670 | 188 |
| 439 | 20240115 | 142300 | 2768235240 | 18690 | 18680 | 18700 | 18680 | 111 |
| 440 | 20240115 | 142200 | 2766160640 | 18690 | 18710 | 18710 | 18690 | 230 |
| 441 | 20240115 | 142100 | 2761859350 | 18710 | 18710 | 18710 | 18710 | 90 |
| 442 | 20240115 | 142000 | 2760175450 | 18700 | 18690 | 18700 | 18690 | 165 |
| 443 | 20240115 | 141900 | 2757090950 | 18700 | 18700 | 18700 | 18700 | 110 |
| 444 | 20240115 | 141800 | 2755033950 | 18700 | 18700 | 18700 | 18700 | 172 |
| 445 | 20240115 | 141700 | 2751817550 | 18710 | 18720 | 18720 | 18710 | 100 |
| 446 | 20240115 | 141600 | 2749945640 | 18720 | 18690 | 18720 | 18690 | 77 |
| 447 | 20240115 | 141500 | 2748505760 | 18710 | 18720 | 18730 | 18710 | 19 |
| 448 | 20240115 | 141400 | 2748149930 | 18730 | 18650 | 18730 | 18650 | 609 |
| 449 | 20240115 | 141300 | 2736772880 | 18630 | 18640 | 18640 | 18630 | 81 |
| 450 | 20240115 | 141200 | 2735263550 | 18640 | 18640 | 18640 | 18640 | 382 |
| 451 | 20240115 | 141100 | 2728143070 | 18630 | 18630 | 18630 | 18630 | 12 |
| 452 | 20240115 | 141000 | 2727919510 | 18630 | 18630 | 18640 | 18630 | 108 |
| 453 | 20240115 | 140900 | 2725907020 | 18590 | 18590 | 18590 | 18590 | 1 |
| 454 | 20240115 | 140800 | 2725888430 | 18630 | 18630 | 18630 | 18630 | 1 |
| 455 | 20240115 | 140700 | 2725869800 | 18550 | 18570 | 18570 | 18550 | 199 |
| 456 | 20240115 | 140600 | 2722176960 | 18550 | 18640 | 18640 | 18550 | 705 |
| 457 | 20240115 | 140500 | 2709089620 | 18570 | 18570 | 18570 | 18570 | 9 |
| 458 | 20240115 | 140400 | 2708922490 | 18570 | 18570 | 18570 | 18570 | 37 |
| 459 | 20240115 | 140300 | 2708235400 | 18560 | 18570 | 18570 | 18560 | 100 |
| 460 | 20240115 | 140200 | 2706378750 | 18640 | 18640 | 18640 | 18640 | 0 |
| 461 | 20240115 | 140100 | 2706378750 | 18640 | 18560 | 18640 | 18560 | 182 |
| 462 | 20240115 | 140000 | 2702998270 | 18640 | 18560 | 18640 | 18560 | 150 |
| 463 | 20240115 | 135900 | 2700210750 | 18550 | 18550 | 18550 | 18550 | 203 |
| 464 | 20240115 | 135800 | 2696445100 | 18560 | 18560 | 18560 | 18560 | 156 |
| 465 | 20240115 | 135700 | 2693549740 | 18560 | 18560 | 18560 | 18560 | 19 |
| 466 | 20240115 | 135600 | 2693197100 | 18560 | 18560 | 18560 | 18560 | 25 |
| 467 | 20240115 | 135500 | 2692733100 | 18560 | 18560 | 18560 | 18560 | 1 |
| 468 | 20240115 | 135400 | 2692714540 | 18560 | 18510 | 18560 | 18510 | 48 |
| 469 | 20240115 | 135300 | 2691826010 | 18510 | 18510 | 18510 | 18510 | 12 |
| 470 | 20240115 | 135200 | 2691603890 | 18510 | 18510 | 18510 | 18510 | 50 |
| 471 | 20240115 | 135100 | 2690678390 | 18500 | 18500 | 18500 | 18500 | 273 |
| 472 | 20240115 | 135000 | 2685627890 | 18510 | 18520 | 18520 | 18500 | 114 |
| 473 | 20240115 | 134900 | 2683517610 | 18520 | 18520 | 18520 | 18520 | 64 |
| 474 | 20240115 | 134800 | 2682332330 | 18560 | 18560 | 18560 | 18560 | 66 |
| 475 | 20240115 | 134700 | 2681107370 | 18510 | 18560 | 18560 | 18510 | 11 |
| 476 | 20240115 | 134600 | 2680903260 | 18500 | 18500 | 18500 | 18500 | 0 |
| 477 | 20240115 | 134500 | 2680903260 | 18500 | 18500 | 18500 | 18490 | 222 |
| 478 | 20240115 | 134400 | 2676796280 | 18500 | 18560 | 18560 | 18500 | 108 |
| 479 | 20240115 | 134300 | 2674797170 | 18560 | 18530 | 18560 | 18500 | 967 |
| 480 | 20240115 | 134200 | 2656899230 | 18530 | 18530 | 18530 | 18530 | 61 |
| 481 | 20240115 | 134100 | 2655768900 | 18520 | 18560 | 18560 | 18520 | 183 |
| 482 | 20240115 | 134000 | 2652378260 | 18560 | 18520 | 18560 | 18520 | 11 |
| 483 | 20240115 | 133900 | 2652174500 | 18520 | 18560 | 18560 | 18510 | 264 |
| 484 | 20240115 | 133800 | 2647286580 | 18560 | 18560 | 18560 | 18560 | 44 |
| 485 | 20240115 | 133700 | 2646469940 | 18560 | 18560 | 18560 | 18560 | 87 |
| 486 | 20240115 | 133600 | 2644855220 | 18600 | 18650 | 18650 | 18600 | 840 |
| 487 | 20240115 | 133500 | 2629206550 | 18650 | 18640 | 18650 | 18640 | 10 |
| 488 | 20240115 | 133400 | 2629020090 | 18640 | 18640 | 18640 | 18640 | 11 |
| 489 | 20240115 | 133300 | 2628815050 | 18640 | 18620 | 18640 | 18600 | 637 |
| 490 | 20240115 | 133200 | 2616959640 | 18630 | 18640 | 18640 | 18630 | 82 |
| 491 | 20240115 | 133100 | 2615431540 | 18640 | 18670 | 18670 | 18630 | 809 |
| 492 | 20240115 | 133000 | 2600350760 | 18690 | 18690 | 18690 | 18690 | 24 |
| 493 | 20240115 | 132900 | 2599902200 | 18690 | 18780 | 18780 | 18690 | 3008 |
| 494 | 20240115 | 132800 | 2543562900 | 18780 | 18760 | 18780 | 18740 | 321 |
| 495 | 20240115 | 132700 | 2537537710 | 18760 | 18740 | 18760 | 18740 | 38 |
| 496 | 20240115 | 132600 | 2536825430 | 18740 | 18780 | 18780 | 18730 | 65 |
| 497 | 20240115 | 132500 | 2535606930 | 18780 | 18750 | 18790 | 18750 | 1415 |
| 498 | 20240115 | 132400 | 2509042720 | 18780 | 18740 | 18780 | 18730 | 443 |
| 499 | 20240115 | 132300 | 2500736080 | 18730 | 18730 | 18730 | 18730 | 158 |
| 500 | 20240115 | 132200 | 2497776740 | 18730 | 18730 | 18730 | 18700 | 886 |
| 501 | 20240115 | 132100 | 2481186730 | 18730 | 18710 | 18730 | 18700 | 66 |
| 502 | 20240115 | 132000 | 2479951190 | 18710 | 18710 | 18710 | 18710 | 38 |
| 503 | 20240115 | 131900 | 2479240210 | 18710 | 18710 | 18710 | 18690 | 1142 |
| 504 | 20240115 | 131800 | 2457885560 | 18710 | 18750 | 18750 | 18710 | 899 |
| 505 | 20240115 | 131700 | 2441048730 | 18750 | 18730 | 18750 | 18720 | 276 |
| 506 | 20240115 | 131600 | 2435877250 | 18730 | 18750 | 18750 | 18730 | 387 |
| 507 | 20240115 | 131500 | 2428628540 | 18750 | 18730 | 18750 | 18720 | 242 |
| 508 | 20240115 | 131400 | 2424094580 | 18730 | 18730 | 18730 | 18730 | 105 |
| 509 | 20240115 | 131300 | 2422127930 | 18730 | 18730 | 18740 | 18730 | 170 |
| 510 | 20240115 | 131200 | 2418943210 | 18730 | 18730 | 18730 | 18720 | 283 |
| 511 | 20240115 | 131100 | 2413643210 | 18740 | 18740 | 18740 | 18740 | 167 |
| 512 | 20240115 | 131000 | 2410513630 | 18750 | 18750 | 18750 | 18750 | 0 |
| 513 | 20240115 | 130900 | 2410513630 | 18750 | 18780 | 18780 | 18740 | 354 |
| 514 | 20240115 | 130800 | 2403876180 | 18780 | 18750 | 18780 | 18740 | 487 |
| 515 | 20240115 | 130700 | 2394737050 | 18770 | 18770 | 18770 | 18770 | 52 |
| 516 | 20240115 | 130600 | 2393761010 | 18770 | 18740 | 18770 | 18740 | 71 |
| 517 | 20240115 | 130500 | 2392428740 | 18740 | 18730 | 18740 | 18730 | 210 |
| 518 | 20240115 | 130400 | 2388495430 | 18740 | 18740 | 18740 | 18740 | 131 |
| 519 | 20240115 | 130300 | 2386040490 | 18740 | 18770 | 18770 | 18740 | 258 |
| 520 | 20240115 | 130200 | 2381203200 | 18740 | 18770 | 18770 | 18740 | 76 |
| 521 | 20240115 | 130100 | 2379777280 | 18780 | 18770 | 18780 | 18770 | 63 |
| 522 | 20240115 | 130000 | 2378594670 | 18730 | 18750 | 18780 | 18730 | 299 |
| 523 | 20240115 | 125900 | 2372982830 | 18750 | 18730 | 18750 | 18730 | 380 |
| 524 | 20240115 | 125800 | 2365858170 | 18740 | 18740 | 18740 | 18740 | 187 |
| 525 | 20240115 | 125700 | 2362353790 | 18740 | 18700 | 18750 | 18700 | 309 |
| 526 | 20240115 | 125600 | 2356562700 | 18700 | 18670 | 18700 | 18670 | 375 |
| 527 | 20240115 | 125500 | 2349555530 | 18670 | 18660 | 18680 | 18660 | 145 |
| 528 | 20240115 | 125400 | 2346848210 | 18640 | 18640 | 18660 | 18640 | 55 |
| 529 | 20240115 | 125300 | 2345822990 | 18640 | 18640 | 18640 | 18640 | 77 |
| 530 | 20240115 | 125200 | 2344387710 | 18640 | 18640 | 18640 | 18640 | 1 |
| 531 | 20240115 | 125100 | 2344369070 | 18640 | 18640 | 18640 | 18640 | 59 |
| 532 | 20240115 | 125000 | 2343269310 | 18570 | 18570 | 18570 | 18570 | 0 |
| 533 | 20240115 | 124900 | 2343269310 | 18570 | 18570 | 18570 | 18570 | 1 |
| 534 | 20240115 | 124800 | 2343250740 | 18560 | 18610 | 18610 | 18560 | 10 |
| 535 | 20240115 | 124700 | 2343065050 | 18620 | 18630 | 18630 | 18620 | 94 |
| 536 | 20240115 | 124600 | 2341314760 | 18630 | 18630 | 18630 | 18630 | 0 |
| 537 | 20240115 | 124500 | 2341314760 | 18630 | 18640 | 18640 | 18630 | 115 |
| 538 | 20240115 | 124400 | 2339171200 | 18640 | 18640 | 18640 | 18630 | 19 |
| 539 | 20240115 | 124300 | 2338817190 | 18640 | 18630 | 18640 | 18630 | 56 |
| 540 | 20240115 | 124200 | 2337773450 | 18620 | 18620 | 18630 | 18620 | 101 |
| 541 | 20240115 | 124100 | 2335892820 | 18610 | 18610 | 18610 | 18610 | 100 |
| 542 | 20240115 | 124000 | 2334031820 | 18600 | 18600 | 18610 | 18600 | 242 |
| 543 | 20240115 | 123900 | 2329528730 | 18640 | 18450 | 18640 | 18380 | 21 |
| 544 | 20240115 | 123800 | 2329141940 | 18370 | 18370 | 18370 | 18370 | 1 |
| 545 | 20240115 | 123700 | 2329123570 | 18370 | 18560 | 18560 | 18350 | 2115 |
| 546 | 20240115 | 123600 | 2289983720 | 18550 | 18550 | 18550 | 18550 | 51 |
| 547 | 20240115 | 123500 | 2289037670 | 18550 | 18660 | 18660 | 18550 | 163 |
| 548 | 20240115 | 123400 | 2286003790 | 18660 | 18660 | 18660 | 18660 | 0 |
| 549 | 20240115 | 123300 | 2286003790 | 18660 | 18660 | 18660 | 18660 | 64 |
| 550 | 20240115 | 123200 | 2284809550 | 18660 | 18660 | 18660 | 18660 | 1 |
| 551 | 20240115 | 123100 | 2284790890 | 18670 | 18660 | 18670 | 18660 | 11 |
| 552 | 20240115 | 123000 | 2284585620 | 18550 | 18690 | 18690 | 18550 | 120 |
| 553 | 20240115 | 122900 | 2282358520 | 18570 | 18670 | 18670 | 18560 | 220 |
| 554 | 20240115 | 122800 | 2278258710 | 18670 | 18670 | 18670 | 18670 | 0 |
| 555 | 20240115 | 122700 | 2278258710 | 18670 | 18670 | 18670 | 18670 | 87 |
| 556 | 20240115 | 122600 | 2276634420 | 18640 | 18640 | 18640 | 18640 | 2 |
| 557 | 20240115 | 122500 | 2276597140 | 18640 | 18660 | 18660 | 18640 | 88 |
| 558 | 20240115 | 122400 | 2274955100 | 18660 | 18660 | 18660 | 18660 | 3 |
| 559 | 20240115 | 122300 | 2274899120 | 18630 | 18630 | 18630 | 18630 | 15 |
| 560 | 20240115 | 122200 | 2274619670 | 18600 | 18600 | 18600 | 18600 | 24 |
| 561 | 20240115 | 122100 | 2274173270 | 18590 | 18590 | 18590 | 18590 | 0 |
| 562 | 20240115 | 122000 | 2274173270 | 18590 | 18590 | 18590 | 18590 | 2 |
| 563 | 20240115 | 121900 | 2274136090 | 18560 | 18650 | 18650 | 18560 | 232 |
| 564 | 20240115 | 121800 | 2269818520 | 18660 | 18660 | 18660 | 18660 | 1 |
| 565 | 20240115 | 121700 | 2269799860 | 18660 | 18660 | 18660 | 18660 | 66 |
| 566 | 20240115 | 121600 | 2268568300 | 18660 | 18660 | 18660 | 18660 | 59 |
| 567 | 20240115 | 121500 | 2267467360 | 18660 | 18570 | 18660 | 18570 | 89 |
| 568 | 20240115 | 121400 | 2265810350 | 18610 | 18600 | 18610 | 18600 | 53 |
| 569 | 20240115 | 121300 | 2264824320 | 18600 | 18600 | 18600 | 18600 | 51 |
| 570 | 20240115 | 121200 | 2263875720 | 18560 | 18560 | 18560 | 18560 | 17 |
| 571 | 20240115 | 121100 | 2263560200 | 18560 | 18560 | 18560 | 18560 | 4 |
| 572 | 20240115 | 121000 | 2263485960 | 18550 | 18550 | 18550 | 18550 | 67 |
| 573 | 20240115 | 120900 | 2262243110 | 18560 | 18560 | 18560 | 18560 | 101 |
| 574 | 20240115 | 120800 | 2260368550 | 18560 | 18560 | 18560 | 18560 | 72 |
| 575 | 20240115 | 120700 | 2259032230 | 18560 | 18560 | 18560 | 18560 | 2 |
| 576 | 20240115 | 120600 | 2258995110 | 18560 | 18510 | 18560 | 18510 | 201 |
| 577 | 20240115 | 120500 | 2255265210 | 18510 | 18510 | 18510 | 18510 | 0 |
| 578 | 20240115 | 120400 | 2255265210 | 18510 | 18510 | 18510 | 18510 | 57 |
| 579 | 20240115 | 120300 | 2254210140 | 18510 | 18510 | 18510 | 18510 | 1 |
| 580 | 20240115 | 120200 | 2254191630 | 18440 | 18440 | 18440 | 18440 | 100 |
| 581 | 20240115 | 120100 | 2252347630 | 18440 | 18490 | 18490 | 18440 | 57 |
| 582 | 20240115 | 120000 | 2251294970 | 18500 | 18500 | 18500 | 18500 | 169 |
| 583 | 20240115 | 115900 | 2248168470 | 18510 | 18510 | 18550 | 18510 | 64 |
| 584 | 20240115 | 115800 | 2246983790 | 18500 | 18510 | 18510 | 18500 | 101 |
| 585 | 20240115 | 115700 | 2245115280 | 18500 | 18560 | 18560 | 18500 | 242 |
| 586 | 20240115 | 115600 | 2240634800 | 18560 | 18560 | 18560 | 18560 | 162 |
| 587 | 20240115 | 115500 | 2237628080 | 18560 | 18560 | 18560 | 18560 | 2 |
| 588 | 20240115 | 115400 | 2237590960 | 18550 | 18550 | 18550 | 18550 | 4 |
| 589 | 20240115 | 115300 | 2237516760 | 18560 | 18560 | 18560 | 18560 | 2 |
| 590 | 20240115 | 115200 | 2237479640 | 18500 | 18530 | 18530 | 18500 | 301 |
| 591 | 20240115 | 115100 | 2231909770 | 18520 | 18560 | 18560 | 18520 | 7 |
| 592 | 20240115 | 115000 | 2231780090 | 18520 | 18560 | 18560 | 18510 | 351 |
| 593 | 20240115 | 114900 | 2225271180 | 18570 | 18600 | 18600 | 18570 | 123 |
| 594 | 20240115 | 114800 | 2222985630 | 18600 | 18570 | 18600 | 18570 | 49 |
| 595 | 20240115 | 114700 | 2222074530 | 18570 | 18570 | 18600 | 18570 | 5 |
| 596 | 20240115 | 114600 | 2221981620 | 18570 | 18570 | 18570 | 18560 | 363 |
| 597 | 20240115 | 114500 | 2215244110 | 18600 | 18600 | 18600 | 18560 | 275 |
| 598 | 20240115 | 114400 | 2210136520 | 18600 | 18610 | 18620 | 18600 | 707 |
| 599 | 20240115 | 114300 | 2196983870 | 18610 | 18660 | 18660 | 18610 | 378 |
| 600 | 20240115 | 114200 | 2189937820 | 18660 | 18650 | 18660 | 18650 | 66 |
| 601 | 20240115 | 114100 | 2188706280 | 18660 | 18670 | 18670 | 18660 | 221 |
| 602 | 20240115 | 114000 | 2184580810 | 18680 | 18680 | 18690 | 18680 | 1019 |
| 603 | 20240115 | 113900 | 2165545260 | 18680 | 18720 | 18720 | 18680 | 2795 |
| 604 | 20240115 | 113800 | 2113250740 | 18710 | 18720 | 18750 | 18710 | 90 |
| 605 | 20240115 | 113700 | 2111566140 | 18750 | 18750 | 18750 | 18730 | 24 |
| 606 | 20240115 | 113600 | 2111116200 | 18750 | 18750 | 18750 | 18720 | 211 |
| 607 | 20240115 | 113500 | 2107166160 | 18760 | 18790 | 18790 | 18760 | 137 |
| 608 | 20240115 | 113400 | 2104595480 | 18790 | 18760 | 18790 | 18760 | 271 |
| 609 | 20240115 | 113300 | 2099510680 | 18760 | 18760 | 18760 | 18760 | 15 |
| 610 | 20240115 | 113200 | 2099229280 | 18760 | 18770 | 18770 | 18760 | 80 |
| 611 | 20240115 | 113100 | 2097727980 | 18770 | 18790 | 18790 | 18770 | 933 |
| 612 | 20240115 | 113000 | 2080214830 | 18790 | 18800 | 18800 | 18780 | 414 |
| 613 | 20240115 | 112900 | 2072433910 | 18800 | 18710 | 18800 | 18710 | 319 |
| 614 | 20240115 | 112800 | 2066449690 | 18770 | 18680 | 18770 | 18680 | 489 |
| 615 | 20240115 | 112700 | 2057280670 | 18680 | 18680 | 18680 | 18670 | 158 |
| 616 | 20240115 | 112600 | 2054329850 | 18680 | 18700 | 18700 | 18650 | 714 |
| 617 | 20240115 | 112500 | 2041008430 | 18740 | 18660 | 18740 | 18660 | 113 |
| 618 | 20240115 | 112400 | 2038899050 | 18660 | 18650 | 18660 | 18650 | 141 |
| 619 | 20240115 | 112300 | 2036269100 | 18650 | 18650 | 18650 | 18650 | 202 |
| 620 | 20240115 | 112200 | 2032501800 | 18650 | 18660 | 18670 | 18650 | 1646 |
| 621 | 20240115 | 112100 | 2001798750 | 18660 | 18660 | 18700 | 18660 | 544 |
| 622 | 20240115 | 112000 | 1991627830 | 18700 | 18700 | 18700 | 18650 | 493 |
| 623 | 20240115 | 111900 | 1982431300 | 18760 | 18730 | 18760 | 18730 | 264 |
| 624 | 20240115 | 111800 | 1977484090 | 18730 | 18750 | 18760 | 18730 | 791 |
| 625 | 20240115 | 111700 | 1962655830 | 18750 | 18740 | 18750 | 18730 | 503 |
| 626 | 20240115 | 111600 | 1953230320 | 18740 | 18730 | 18740 | 18730 | 327 |
| 627 | 20240115 | 111500 | 1947102420 | 18730 | 18690 | 18730 | 18690 | 503 |
| 628 | 20240115 | 111400 | 1937692800 | 18690 | 18620 | 18690 | 18620 | 40 |
| 629 | 20240115 | 111300 | 1936945470 | 18620 | 18680 | 18700 | 18580 | 101 |
| 630 | 20240115 | 111200 | 1935063120 | 18680 | 18710 | 18710 | 18680 | 5107 |
| 631 | 20240115 | 111100 | 1839599400 | 18710 | 18720 | 18730 | 18710 | 767 |
| 632 | 20240115 | 111000 | 1825235170 | 18720 | 18710 | 18720 | 18710 | 91 |
| 633 | 20240115 | 110900 | 1823531850 | 18710 | 18720 | 18720 | 18710 | 406 |
| 634 | 20240115 | 110800 | 1815932310 | 18720 | 18700 | 18720 | 18700 | 166 |
| 635 | 20240115 | 110700 | 1812827860 | 18700 | 18700 | 18710 | 18700 | 151 |
| 636 | 20240115 | 110600 | 1810004060 | 18700 | 18700 | 18710 | 18700 | 459 |
| 637 | 20240115 | 110500 | 1801420130 | 18710 | 18710 | 18710 | 18700 | 836 |
| 638 | 20240115 | 110400 | 1785778680 | 18710 | 18720 | 18730 | 18710 | 1594 |
| 639 | 20240115 | 110300 | 1755952400 | 18720 | 18740 | 18740 | 18720 | 516 |
| 640 | 20240115 | 110200 | 1746291180 | 18740 | 18770 | 18770 | 18710 | 942 |
| 641 | 20240115 | 110100 | 1728629000 | 18750 | 18830 | 18840 | 18750 | 1688 |
| 642 | 20240115 | 110000 | 1696873700 | 18820 | 18720 | 18820 | 18690 | 4197 |
| 643 | 20240115 | 105900 | 1618049740 | 18770 | 18640 | 18770 | 18580 | 2581 |
| 644 | 20240115 | 105800 | 1569794050 | 18580 | 18600 | 18600 | 18580 | 51 |
| 645 | 20240115 | 105700 | 1568845470 | 18570 | 18580 | 18580 | 18570 | 159 |
| 646 | 20240115 | 105600 | 1565892180 | 18660 | 18590 | 18660 | 18570 | 263 |
| 647 | 20240115 | 105500 | 1561003280 | 18670 | 18580 | 18680 | 18570 | 1218 |
| 648 | 20240115 | 105400 | 1538303470 | 18680 | 18580 | 18680 | 18580 | 41 |
| 649 | 20240115 | 105300 | 1537539590 | 18600 | 18600 | 18600 | 18600 | 0 |
| 650 | 20240115 | 105200 | 1537539590 | 18600 | 18580 | 18600 | 18520 | 2745 |
| 651 | 20240115 | 105100 | 1486610270 | 18590 | 18600 | 18600 | 18590 | 3 |
| 652 | 20240115 | 105000 | 1486554480 | 18540 | 18720 | 18720 | 18510 | 2719 |
| 653 | 20240115 | 104900 | 1435814290 | 18760 | 18700 | 18760 | 18700 | 1586 |
| 654 | 20240115 | 104800 | 1406092730 | 18700 | 18700 | 18790 | 18700 | 1182 |
| 655 | 20240115 | 104700 | 1383926440 | 18770 | 18690 | 18770 | 18680 | 1508 |
| 656 | 20240115 | 104600 | 1355720650 | 18700 | 18600 | 18700 | 18600 | 3168 |
| 657 | 20240115 | 104500 | 1296538490 | 18600 | 18600 | 18680 | 18600 | 186 |
| 658 | 20240115 | 104400 | 1293073910 | 18600 | 18600 | 18690 | 18520 | 741 |
| 659 | 20240115 | 104300 | 1279259420 | 18600 | 18540 | 18600 | 18540 | 1019 |
| 660 | 20240115 | 104200 | 1260342100 | 18540 | 18470 | 18540 | 18470 | 835 |
| 661 | 20240115 | 104100 | 1244894760 | 18480 | 18500 | 18500 | 18410 | 119 |
| 662 | 20240115 | 104000 | 1242696180 | 18500 | 18390 | 18500 | 18390 | 1145 |
| 663 | 20240115 | 103900 | 1221566920 | 18390 | 18400 | 18420 | 18390 | 53 |
| 664 | 20240115 | 103800 | 1220591450 | 18400 | 18190 | 18400 | 18190 | 1684 |
| 665 | 20240115 | 103700 | 1189815890 | 18180 | 18190 | 18190 | 18180 | 75 |
| 666 | 20240115 | 103600 | 1188452290 | 18140 | 18140 | 18160 | 18140 | 133 |
| 667 | 20240115 | 103500 | 1186038010 | 18140 | 18130 | 18140 | 18130 | 118 |
| 668 | 20240115 | 103400 | 1183897610 | 18130 | 18130 | 18130 | 18130 | 90 |
| 669 | 20240115 | 103300 | 1182265910 | 18130 | 18130 | 18130 | 18130 | 0 |
| 670 | 20240115 | 103200 | 1182265910 | 18130 | 18080 | 18130 | 18080 | 167 |
| 671 | 20240115 | 103100 | 1179244410 | 18050 | 18050 | 18050 | 18050 | 0 |
| 672 | 20240115 | 103000 | 1179244410 | 18050 | 18080 | 18130 | 18050 | 384 |
| 673 | 20240115 | 102900 | 1172303310 | 18080 | 18080 | 18080 | 18080 | 3 |
| 674 | 20240115 | 102800 | 1172249070 | 18060 | 18060 | 18060 | 18060 | 25 |
| 675 | 20240115 | 102700 | 1171797570 | 18070 | 18060 | 18070 | 18060 | 375 |
| 676 | 20240115 | 102600 | 1165024420 | 18060 | 18070 | 18070 | 18060 | 78 |
| 677 | 20240115 | 102500 | 1163615110 | 18070 | 18070 | 18070 | 18070 | 163 |
| 678 | 20240115 | 102400 | 1160669700 | 18080 | 18080 | 18080 | 18080 | 88 |
| 679 | 20240115 | 102300 | 1159078660 | 18070 | 18090 | 18090 | 18070 | 869 |
| 680 | 20240115 | 102200 | 1143366150 | 18100 | 18130 | 18130 | 18100 | 400 |
| 681 | 20240115 | 102100 | 1136123710 | 18130 | 18110 | 18130 | 18110 | 277 |
| 682 | 20240115 | 102000 | 1131104870 | 18110 | 18110 | 18110 | 18110 | 98 |
| 683 | 20240115 | 101900 | 1129330090 | 18100 | 18100 | 18100 | 18100 | 0 |
| 684 | 20240115 | 101800 | 1129330090 | 18100 | 18110 | 18110 | 18100 | 21 |
| 685 | 20240115 | 101700 | 1128949980 | 18140 | 18120 | 18140 | 18100 | 474 |
| 686 | 20240115 | 101600 | 1120363400 | 18150 | 18150 | 18150 | 18150 | 20 |
| 687 | 20240115 | 101500 | 1120000400 | 18150 | 18120 | 18150 | 18120 | 196 |
| 688 | 20240115 | 101400 | 1116448250 | 18130 | 18140 | 18140 | 18130 | 50 |
| 689 | 20240115 | 101300 | 1115541290 | 18160 | 18130 | 18160 | 18130 | 186 |
| 690 | 20240115 | 101200 | 1112167820 | 18140 | 18150 | 18150 | 18140 | 9 |
| 691 | 20240115 | 101100 | 1112004490 | 18120 | 18110 | 18120 | 18110 | 53 |
| 692 | 20240115 | 101000 | 1111044640 | 18160 | 18100 | 18160 | 18100 | 173 |
| 693 | 20240115 | 100900 | 1107911890 | 18080 | 18090 | 18100 | 18080 | 501 |
| 694 | 20240115 | 100800 | 1098845870 | 18100 | 18100 | 18160 | 18090 | 1112 |
| 695 | 20240115 | 100700 | 1078719240 | 18090 | 18140 | 18160 | 18090 | 1271 |
| 696 | 20240115 | 100600 | 1055708940 | 18130 | 18130 | 18130 | 18130 | 41 |
| 697 | 20240115 | 100500 | 1054965610 | 18130 | 18160 | 18160 | 18130 | 36 |
| 698 | 20240115 | 100400 | 1054312660 | 18160 | 18160 | 18160 | 18120 | 78 |
| 699 | 20240115 | 100300 | 1052898380 | 18170 | 18120 | 18170 | 18110 | 154 |
| 700 | 20240115 | 100200 | 1050108920 | 18120 | 18130 | 18130 | 18120 | 527 |
| 701 | 20240115 | 100100 | 1040556470 | 18170 | 18130 | 18170 | 18130 | 26 |
| 702 | 20240115 | 100000 | 1040085010 | 18130 | 18170 | 18200 | 18130 | 512 |
| 703 | 20240115 | 095900 | 1030793330 | 18150 | 18200 | 18200 | 18150 | 810 |
| 704 | 20240115 | 095800 | 1016085580 | 18210 | 18160 | 18210 | 18160 | 4 |
| 705 | 20240115 | 095700 | 1016012890 | 18160 | 18160 | 18160 | 18160 | 3 |
| 706 | 20240115 | 095600 | 1015958410 | 18210 | 18210 | 18210 | 18210 | 15 |
| 707 | 20240115 | 095500 | 1015685260 | 18210 | 18220 | 18220 | 18210 | 70 |
| 708 | 20240115 | 095400 | 1014409980 | 18220 | 18220 | 18220 | 18150 | 175 |
| 709 | 20240115 | 095300 | 1011231680 | 18160 | 18220 | 18240 | 18160 | 205 |
| 710 | 20240115 | 095200 | 1007494580 | 18230 | 18160 | 18230 | 18160 | 414 |
| 711 | 20240115 | 095100 | 999969030 | 18170 | 18160 | 18170 | 18160 | 159 |
| 712 | 20240115 | 095000 | 997081500 | 18160 | 18090 | 18160 | 18080 | 552 |
| 713 | 20240115 | 094900 | 987089160 | 18090 | 18100 | 18100 | 18090 | 343 |
| 714 | 20240115 | 094800 | 980882760 | 18100 | 18140 | 18140 | 18070 | 758 |
| 715 | 20240115 | 094700 | 967169230 | 18090 | 18090 | 18090 | 18090 | 31 |
| 716 | 20240115 | 094600 | 966608440 | 18090 | 18090 | 18140 | 18090 | 7 |
| 717 | 20240115 | 094500 | 966481760 | 18090 | 18100 | 18120 | 18070 | 309 |
| 718 | 20240115 | 094400 | 960892040 | 18090 | 18090 | 18140 | 18090 | 506 |
| 719 | 20240115 | 094300 | 951737710 | 18090 | 18110 | 18110 | 18090 | 510 |
| 720 | 20240115 | 094200 | 942509810 | 18150 | 18110 | 18150 | 18110 | 7 |
| 721 | 20240115 | 094100 | 942382970 | 18110 | 18110 | 18110 | 18110 | 1 |
| 722 | 20240115 | 094000 | 942364860 | 18170 | 18090 | 18170 | 18090 | 156 |
| 723 | 20240115 | 093900 | 939542580 | 18090 | 18120 | 18120 | 18090 | 896 |
| 724 | 20240115 | 093800 | 923319540 | 18130 | 18190 | 18190 | 18130 | 1280 |
| 725 | 20240115 | 093700 | 900083830 | 18190 | 18160 | 18200 | 18160 | 128 |
| 726 | 20240115 | 093600 | 897756430 | 18160 | 18160 | 18200 | 18160 | 110 |
| 727 | 20240115 | 093500 | 895758790 | 18150 | 18200 | 18200 | 18150 | 156 |
| 728 | 20240115 | 093400 | 892924090 | 18160 | 18210 | 18210 | 18160 | 62 |
| 729 | 20240115 | 093300 | 891796570 | 18150 | 18160 | 18160 | 18150 | 460 |
| 730 | 20240115 | 093200 | 883443010 | 18150 | 18160 | 18210 | 18150 | 388 |
| 731 | 20240115 | 093100 | 876394950 | 18210 | 18150 | 18210 | 18150 | 35 |
| 732 | 20240115 | 093000 | 875758800 | 18130 | 18120 | 18220 | 18120 | 95 |
| 733 | 20240115 | 092900 | 874037270 | 18120 | 18150 | 18150 | 18120 | 178 |
| 734 | 20240115 | 092800 | 870810110 | 18210 | 18210 | 18210 | 18200 | 126 |
| 735 | 20240115 | 092700 | 868515670 | 18250 | 18220 | 18280 | 18120 | 1040 |
| 736 | 20240115 | 092600 | 849607100 | 18220 | 18220 | 18300 | 18220 | 120 |
| 737 | 20240115 | 092500 | 847416150 | 18210 | 18210 | 18220 | 18200 | 625 |
| 738 | 20240115 | 092400 | 836039010 | 18200 | 18200 | 18200 | 18200 | 5 |
| 739 | 20240115 | 092300 | 835948010 | 18200 | 18160 | 18250 | 18100 | 391 |
| 740 | 20240115 | 092200 | 828833810 | 18160 | 18030 | 18160 | 18030 | 538 |
| 741 | 20240115 | 092100 | 819111830 | 18030 | 18020 | 18030 | 18020 | 223 |
| 742 | 20240115 | 092000 | 815093310 | 18010 | 18010 | 18020 | 18010 | 940 |
| 743 | 20240115 | 091900 | 798155310 | 18050 | 18020 | 18050 | 18000 | 1599 |
| 744 | 20240115 | 091800 | 769344450 | 18020 | 18170 | 18170 | 18020 | 2656 |
| 745 | 20240115 | 091700 | 721263220 | 18170 | 18160 | 18190 | 18150 | 644 |
| 746 | 20240115 | 091600 | 709570460 | 18160 | 18220 | 18220 | 18140 | 810 |
| 747 | 20240115 | 091500 | 694865890 | 18150 | 18140 | 18230 | 18140 | 530 |
| 748 | 20240115 | 091400 | 685247090 | 18120 | 18140 | 18150 | 18060 | 936 |
| 749 | 20240115 | 091300 | 668304730 | 18150 | 18260 | 18270 | 18060 | 3391 |
| 750 | 20240115 | 091200 | 606569410 | 18350 | 18230 | 18390 | 18230 | 547 |
| 751 | 20240115 | 091100 | 596559930 | 18230 | 18320 | 18330 | 18200 | 1824 |
| 752 | 20240115 | 091000 | 563219150 | 18400 | 18790 | 18800 | 18350 | 3477 |
| 753 | 20240115 | 090900 | 498718340 | 18790 | 18660 | 18810 | 18660 | 519 |
| 754 | 20240115 | 090800 | 488989240 | 18660 | 18720 | 18830 | 18620 | 2045 |
| 755 | 20240115 | 090700 | 450781220 | 18720 | 18800 | 18800 | 18720 | 2127 |
| 756 | 20240115 | 090600 | 410871570 | 18830 | 18800 | 18900 | 18800 | 483 |
| 757 | 20240115 | 090500 | 401791040 | 18800 | 18760 | 18800 | 18710 | 541 |
| 758 | 20240115 | 090400 | 391635580 | 18760 | 18700 | 18770 | 18700 | 468 |
| 759 | 20240115 | 090300 | 382863890 | 18770 | 18920 | 18920 | 18680 | 5120 |
| 760 | 20240115 | 090200 | 286569170 | 18920 | 18990 | 19000 | 18920 | 1433 |
| 761 | 20240115 | 090100 | 259426190 | 18980 | 18780 | 18980 | 18780 | 3223 |
| 762 | 20240115 | 090000 | 198688750 | 18780 | 19000 | 19000 | 18780 | 10434 |