32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 195400 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 12260 |
| 3 | 20240119 | 195300 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 4 | 20240119 | 195200 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 5 | 20240119 | 195100 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 6 | 20240119 | 195000 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 7 | 20240119 | 194900 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 8 | 20240119 | 194800 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 9 | 20240119 | 194700 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 10 | 20240119 | 194600 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 11 | 20240119 | 194500 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 12 | 20240119 | 194400 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 13 | 20240119 | 194300 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 14 | 20240119 | 194200 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 15 | 20240119 | 194100 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 16 | 20240119 | 194000 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 17 | 20240119 | 193900 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 18 | 20240119 | 193800 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 19 | 20240119 | 193700 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 20 | 20240119 | 193600 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 21 | 20240119 | 193500 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 22 | 20240119 | 193400 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 23 | 20240119 | 193300 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 24 | 20240119 | 193200 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 25 | 20240119 | 193100 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 26 | 20240119 | 193000 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 27 | 20240119 | 192900 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 28 | 20240119 | 192800 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 29 | 20240119 | 192700 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 30 | 20240119 | 192600 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 31 | 20240119 | 192500 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 32 | 20240119 | 192400 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 12260 |
| 33 | 20240119 | 192300 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 34 | 20240119 | 192200 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 35 | 20240119 | 192100 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 36 | 20240119 | 192000 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 37 | 20240119 | 191900 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 38 | 20240119 | 191800 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 39 | 20240119 | 191700 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 40 | 20240119 | 191600 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 41 | 20240119 | 191500 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 42 | 20240119 | 191400 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 43 | 20240119 | 191300 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 44 | 20240119 | 191200 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 45 | 20240119 | 191100 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 46 | 20240119 | 191000 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 47 | 20240119 | 190900 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 48 | 20240119 | 190800 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 49 | 20240119 | 190700 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 50 | 20240119 | 190600 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 51 | 20240119 | 190500 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 52 | 20240119 | 190400 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 53 | 20240119 | 190300 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 54 | 20240119 | 190200 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 55 | 20240119 | 190100 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 56 | 20240119 | 190000 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 57 | 20240119 | 185900 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 58 | 20240119 | 185800 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 59 | 20240119 | 185700 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 60 | 20240119 | 185600 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 61 | 20240119 | 185500 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 62 | 20240119 | 185400 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 12260 |
| 63 | 20240119 | 185300 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 64 | 20240119 | 185200 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 65 | 20240119 | 185100 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 66 | 20240119 | 185000 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 67 | 20240119 | 184900 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 68 | 20240119 | 184800 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 69 | 20240119 | 184700 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 70 | 20240119 | 184600 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 71 | 20240119 | 184500 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 72 | 20240119 | 184400 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 73 | 20240119 | 184300 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 74 | 20240119 | 184200 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 75 | 20240119 | 184100 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 76 | 20240119 | 184000 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 77 | 20240119 | 183900 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 78 | 20240119 | 183800 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 79 | 20240119 | 183700 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 80 | 20240119 | 183600 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 81 | 20240119 | 183500 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 82 | 20240119 | 183400 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 83 | 20240119 | 183300 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 84 | 20240119 | 183200 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 85 | 20240119 | 183100 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 86 | 20240119 | 183000 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 87 | 20240119 | 182900 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 88 | 20240119 | 182800 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 89 | 20240119 | 182700 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 90 | 20240119 | 182600 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 91 | 20240119 | 182500 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 92 | 20240119 | 182400 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 12260 |
| 93 | 20240119 | 182300 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 94 | 20240119 | 182200 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 95 | 20240119 | 182100 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 96 | 20240119 | 182000 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 97 | 20240119 | 181900 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 98 | 20240119 | 181800 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 99 | 20240119 | 181700 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 100 | 20240119 | 181600 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 101 | 20240119 | 181500 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 102 | 20240119 | 181400 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 103 | 20240119 | 181300 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 104 | 20240119 | 181200 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 105 | 20240119 | 181100 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 106 | 20240119 | 181000 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 107 | 20240119 | 180900 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 108 | 20240119 | 180800 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 109 | 20240119 | 180700 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 110 | 20240119 | 180600 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 111 | 20240119 | 180500 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 112 | 20240119 | 180400 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 113 | 20240119 | 180300 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 114 | 20240119 | 180200 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 115 | 20240119 | 180100 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 116 | 20240119 | 180000 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 117 | 20240119 | 175900 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 118 | 20240119 | 175800 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 119 | 20240119 | 175700 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 120 | 20240119 | 175600 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 121 | 20240119 | 175500 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 122 | 20240119 | 175400 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 12260 |
| 123 | 20240119 | 175300 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 124 | 20240119 | 175200 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 125 | 20240119 | 175100 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 126 | 20240119 | 175000 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 127 | 20240119 | 174900 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 128 | 20240119 | 174800 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 129 | 20240119 | 174700 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 130 | 20240119 | 174600 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 131 | 20240119 | 174500 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 132 | 20240119 | 174400 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 133 | 20240119 | 174300 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 134 | 20240119 | 174200 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 135 | 20240119 | 174100 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 136 | 20240119 | 174000 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 137 | 20240119 | 173900 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 138 | 20240119 | 173800 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 139 | 20240119 | 173700 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 140 | 20240119 | 173600 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 141 | 20240119 | 173500 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 142 | 20240119 | 173400 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 143 | 20240119 | 173300 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 144 | 20240119 | 173200 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 145 | 20240119 | 173100 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 146 | 20240119 | 173000 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 147 | 20240119 | 172900 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 148 | 20240119 | 172800 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 149 | 20240119 | 172700 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 150 | 20240119 | 172600 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 151 | 20240119 | 172500 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 152 | 20240119 | 172400 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 12260 |
| 153 | 20240119 | 172300 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 154 | 20240119 | 172200 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 155 | 20240119 | 172100 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 156 | 20240119 | 172000 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 157 | 20240119 | 171900 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 158 | 20240119 | 171800 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 159 | 20240119 | 171700 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 160 | 20240119 | 171600 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 161 | 20240119 | 171500 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 162 | 20240119 | 171400 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 163 | 20240119 | 171300 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 164 | 20240119 | 171200 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 165 | 20240119 | 171100 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 166 | 20240119 | 171000 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 167 | 20240119 | 170900 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 168 | 20240119 | 170800 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 169 | 20240119 | 170700 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 170 | 20240119 | 170600 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 171 | 20240119 | 170500 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 172 | 20240119 | 170400 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 173 | 20240119 | 170300 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 174 | 20240119 | 170200 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 175 | 20240119 | 170100 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 176 | 20240119 | 170000 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 177 | 20240119 | 165900 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 178 | 20240119 | 165800 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 179 | 20240119 | 165700 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 180 | 20240119 | 165600 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 181 | 20240119 | 165500 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 182 | 20240119 | 165400 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 12260 |
| 183 | 20240119 | 165300 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 184 | 20240119 | 165200 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 185 | 20240119 | 165100 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 186 | 20240119 | 165000 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 187 | 20240119 | 164900 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 188 | 20240119 | 164800 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 189 | 20240119 | 164700 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 190 | 20240119 | 164600 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 191 | 20240119 | 164500 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 192 | 20240119 | 164400 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 193 | 20240119 | 164300 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 194 | 20240119 | 164200 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 195 | 20240119 | 164100 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 196 | 20240119 | 164000 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 197 | 20240119 | 163900 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 198 | 20240119 | 163800 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 199 | 20240119 | 163700 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 200 | 20240119 | 163600 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 201 | 20240119 | 163500 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 202 | 20240119 | 163400 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 203 | 20240119 | 163300 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 204 | 20240119 | 163200 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 205 | 20240119 | 163100 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 206 | 20240119 | 163000 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 207 | 20240119 | 162900 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 208 | 20240119 | 162800 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 209 | 20240119 | 162700 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 210 | 20240119 | 162600 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 211 | 20240119 | 162500 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 212 | 20240119 | 162400 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 12260 |
| 213 | 20240119 | 162300 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 214 | 20240119 | 162200 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 215 | 20240119 | 162100 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 216 | 20240119 | 162000 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 217 | 20240119 | 161900 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 218 | 20240119 | 161800 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 219 | 20240119 | 161700 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 220 | 20240119 | 161600 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 221 | 20240119 | 161500 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 222 | 20240119 | 161400 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 223 | 20240119 | 161300 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 224 | 20240119 | 161200 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 225 | 20240119 | 161100 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 226 | 20240119 | 161000 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 227 | 20240119 | 160900 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 228 | 20240119 | 160800 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 229 | 20240119 | 160700 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 230 | 20240119 | 160600 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 231 | 20240119 | 160500 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 232 | 20240119 | 160400 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 233 | 20240119 | 160300 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 234 | 20240119 | 160200 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 235 | 20240119 | 160100 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 236 | 20240119 | 160000 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 237 | 20240119 | 155900 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 238 | 20240119 | 155800 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 239 | 20240119 | 155700 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 240 | 20240119 | 155600 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 241 | 20240119 | 155500 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 242 | 20240119 | 155400 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 12260 |
| 243 | 20240119 | 155300 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 244 | 20240119 | 155200 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 245 | 20240119 | 155100 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 246 | 20240119 | 155000 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 247 | 20240119 | 154900 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 248 | 20240119 | 154800 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 249 | 20240119 | 154700 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 250 | 20240119 | 154600 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 251 | 20240119 | 154500 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 252 | 20240119 | 154400 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 253 | 20240119 | 154300 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 254 | 20240119 | 154200 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 255 | 20240119 | 154100 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 256 | 20240119 | 154000 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 257 | 20240119 | 153900 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 258 | 20240119 | 153800 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 259 | 20240119 | 153700 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 260 | 20240119 | 153600 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 261 | 20240119 | 153500 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 262 | 20240119 | 153400 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 263 | 20240119 | 153300 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 264 | 20240119 | 153200 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 265 | 20240119 | 153100 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 266 | 20240119 | 153000 | 2214882505 | 2530 | 2530 | 2530 | 2530 | 12260 |
| 267 | 20240119 | 152900 | 2183864705 | 2545 | 2545 | 2545 | 2545 | 0 |
| 268 | 20240119 | 152800 | 2183864705 | 2545 | 2545 | 2545 | 2545 | 0 |
| 269 | 20240119 | 152700 | 2183864705 | 2545 | 2545 | 2545 | 2545 | 0 |
| 270 | 20240119 | 152600 | 2183864705 | 2545 | 2545 | 2545 | 2545 | 0 |
| 271 | 20240119 | 152500 | 2183864705 | 2545 | 2545 | 2545 | 2545 | 0 |
| 272 | 20240119 | 152400 | 2183864705 | 2545 | 2545 | 2545 | 2545 | 0 |
| 273 | 20240119 | 152300 | 2183864705 | 2545 | 2545 | 2545 | 2545 | 0 |
| 274 | 20240119 | 152200 | 2183864705 | 2545 | 2545 | 2545 | 2545 | 0 |
| 275 | 20240119 | 152100 | 2183864705 | 2545 | 2545 | 2545 | 2545 | 0 |
| 276 | 20240119 | 152000 | 2183864705 | 2545 | 2545 | 2545 | 2545 | 0 |
| 277 | 20240119 | 151900 | 2183864705 | 2545 | 2525 | 2545 | 2510 | 14261 |
| 278 | 20240119 | 151800 | 2147908365 | 2525 | 2530 | 2530 | 2520 | 2377 |
| 279 | 20240119 | 151700 | 2141907785 | 2530 | 2520 | 2530 | 2520 | 627 |
| 280 | 20240119 | 151600 | 2140321865 | 2520 | 2530 | 2530 | 2520 | 1252 |
| 281 | 20240119 | 151500 | 2137166270 | 2530 | 2525 | 2530 | 2525 | 2064 |
| 282 | 20240119 | 151400 | 2131954500 | 2525 | 2525 | 2525 | 2520 | 637 |
| 283 | 20240119 | 151300 | 2130346085 | 2520 | 2525 | 2525 | 2520 | 2507 |
| 284 | 20240119 | 151200 | 2124023585 | 2525 | 2525 | 2525 | 2520 | 1413 |
| 285 | 20240119 | 151100 | 2120456325 | 2545 | 2550 | 2550 | 2525 | 6243 |
| 286 | 20240119 | 151000 | 2104605930 | 2550 | 2550 | 2555 | 2535 | 3716 |
| 287 | 20240119 | 150900 | 2095148105 | 2545 | 2545 | 2555 | 2545 | 5411 |
| 288 | 20240119 | 150800 | 2081362685 | 2545 | 2535 | 2545 | 2535 | 3220 |
| 289 | 20240119 | 150700 | 2073192085 | 2545 | 2540 | 2545 | 2540 | 1272 |
| 290 | 20240119 | 150600 | 2069957990 | 2520 | 2535 | 2545 | 2520 | 4250 |
| 291 | 20240119 | 150500 | 2059166255 | 2535 | 2530 | 2535 | 2520 | 1402 |
| 292 | 20240119 | 150400 | 2055619395 | 2530 | 2540 | 2545 | 2530 | 2136 |
| 293 | 20240119 | 150300 | 2050205320 | 2545 | 2520 | 2550 | 2520 | 1523 |
| 294 | 20240119 | 150200 | 2046342460 | 2530 | 2535 | 2535 | 2510 | 4851 |
| 295 | 20240119 | 150100 | 2034111750 | 2540 | 2560 | 2570 | 2540 | 13323 |
| 296 | 20240119 | 150000 | 2000020605 | 2560 | 2530 | 2560 | 2530 | 20285 |
| 297 | 20240119 | 145900 | 1948535270 | 2530 | 2525 | 2530 | 2515 | 1355 |
| 298 | 20240119 | 145800 | 1945117870 | 2525 | 2520 | 2525 | 2520 | 712 |
| 299 | 20240119 | 145700 | 1943320100 | 2520 | 2520 | 2520 | 2520 | 281 |
| 300 | 20240119 | 145600 | 1942611980 | 2525 | 2510 | 2525 | 2510 | 2236 |
| 301 | 20240119 | 145500 | 1936982240 | 2510 | 2505 | 2510 | 2505 | 2437 |
| 302 | 20240119 | 145400 | 1930871245 | 2505 | 2505 | 2505 | 2505 | 4944 |
| 303 | 20240119 | 145300 | 1918486525 | 2505 | 2500 | 2505 | 2500 | 522 |
| 304 | 20240119 | 145200 | 1917180165 | 2500 | 2500 | 2500 | 2500 | 0 |
| 305 | 20240119 | 145100 | 1917180165 | 2500 | 2500 | 2505 | 2500 | 2058 |
| 306 | 20240119 | 145000 | 1912025160 | 2500 | 2505 | 2505 | 2500 | 2152 |
| 307 | 20240119 | 144900 | 1906641470 | 2505 | 2505 | 2505 | 2500 | 168 |
| 308 | 20240119 | 144800 | 1906221380 | 2505 | 2505 | 2505 | 2500 | 641 |
| 309 | 20240119 | 144700 | 1904615750 | 2505 | 2500 | 2505 | 2500 | 2070 |
| 310 | 20240119 | 144600 | 1899439065 | 2500 | 2495 | 2500 | 2495 | 832 |
| 311 | 20240119 | 144500 | 1897361690 | 2495 | 2490 | 2495 | 2485 | 8688 |
| 312 | 20240119 | 144400 | 1875693835 | 2495 | 2495 | 2495 | 2495 | 242 |
| 313 | 20240119 | 144300 | 1875090045 | 2490 | 2490 | 2490 | 2490 | 328 |
| 314 | 20240119 | 144200 | 1874273325 | 2485 | 2485 | 2485 | 2485 | 150 |
| 315 | 20240119 | 144100 | 1873900575 | 2490 | 2490 | 2490 | 2490 | 100 |
| 316 | 20240119 | 144000 | 1873651575 | 2485 | 2485 | 2485 | 2485 | 28 |
| 317 | 20240119 | 143900 | 1873581995 | 2485 | 2485 | 2485 | 2485 | 372 |
| 318 | 20240119 | 143800 | 1872657575 | 2485 | 2485 | 2485 | 2485 | 745 |
| 319 | 20240119 | 143700 | 1870806250 | 2490 | 2490 | 2490 | 2490 | 20 |
| 320 | 20240119 | 143600 | 1870756450 | 2490 | 2490 | 2490 | 2490 | 1 |
| 321 | 20240119 | 143500 | 1870753960 | 2485 | 2485 | 2485 | 2485 | 0 |
| 322 | 20240119 | 143400 | 1870753960 | 2485 | 2485 | 2485 | 2485 | 0 |
| 323 | 20240119 | 143300 | 1870753960 | 2485 | 2475 | 2485 | 2475 | 304 |
| 324 | 20240119 | 143200 | 1869998560 | 2475 | 2475 | 2475 | 2475 | 0 |
| 325 | 20240119 | 143100 | 1869998560 | 2475 | 2480 | 2480 | 2475 | 1110 |
| 326 | 20240119 | 143000 | 1867248310 | 2480 | 2480 | 2480 | 2480 | 130 |
| 327 | 20240119 | 142900 | 1866925910 | 2475 | 2495 | 2495 | 2475 | 6154 |
| 328 | 20240119 | 142800 | 1851645610 | 2495 | 2500 | 2500 | 2495 | 1001 |
| 329 | 20240119 | 142700 | 1849148110 | 2495 | 2495 | 2495 | 2495 | 0 |
| 330 | 20240119 | 142600 | 1849148110 | 2495 | 2495 | 2495 | 2495 | 50 |
| 331 | 20240119 | 142500 | 1849023360 | 2495 | 2495 | 2495 | 2495 | 0 |
| 332 | 20240119 | 142400 | 1849023360 | 2495 | 2495 | 2495 | 2495 | 372 |
| 333 | 20240119 | 142300 | 1848095220 | 2495 | 2495 | 2495 | 2495 | 32 |
| 334 | 20240119 | 142200 | 1848015380 | 2500 | 2500 | 2500 | 2500 | 36 |
| 335 | 20240119 | 142100 | 1847925380 | 2500 | 2500 | 2500 | 2500 | 100 |
| 336 | 20240119 | 142000 | 1847675380 | 2500 | 2485 | 2500 | 2485 | 2 |
| 337 | 20240119 | 141900 | 1847670395 | 2480 | 2495 | 2495 | 2480 | 10789 |
| 338 | 20240119 | 141800 | 1820781835 | 2475 | 2490 | 2490 | 2475 | 1953 |
| 339 | 20240119 | 141700 | 1815945065 | 2495 | 2495 | 2495 | 2495 | 100 |
| 340 | 20240119 | 141600 | 1815695565 | 2495 | 2495 | 2495 | 2495 | 0 |
| 341 | 20240119 | 141500 | 1815695565 | 2495 | 2495 | 2495 | 2495 | 177 |
| 342 | 20240119 | 141400 | 1815253950 | 2495 | 2490 | 2495 | 2490 | 83 |
| 343 | 20240119 | 141300 | 1815047215 | 2495 | 2495 | 2495 | 2495 | 0 |
| 344 | 20240119 | 141200 | 1815047215 | 2495 | 2495 | 2495 | 2495 | 0 |
| 345 | 20240119 | 141100 | 1815047215 | 2495 | 2495 | 2495 | 2495 | 0 |
| 346 | 20240119 | 141000 | 1815047215 | 2495 | 2495 | 2495 | 2495 | 0 |
| 347 | 20240119 | 140900 | 1815047215 | 2495 | 2485 | 2495 | 2485 | 2688 |
| 348 | 20240119 | 140800 | 1808351215 | 2485 | 2485 | 2485 | 2475 | 554 |
| 349 | 20240119 | 140700 | 1806980045 | 2485 | 2490 | 2490 | 2485 | 11 |
| 350 | 20240119 | 140600 | 1806952690 | 2490 | 2485 | 2490 | 2475 | 1335 |
| 351 | 20240119 | 140500 | 1803648195 | 2485 | 2485 | 2485 | 2485 | 1647 |
| 352 | 20240119 | 140400 | 1799555400 | 2480 | 2480 | 2480 | 2480 | 37 |
| 353 | 20240119 | 140300 | 1799463640 | 2495 | 2490 | 2495 | 2480 | 104 |
| 354 | 20240119 | 140200 | 1799204675 | 2490 | 2490 | 2495 | 2490 | 3085 |
| 355 | 20240119 | 140100 | 1791515000 | 2490 | 2485 | 2490 | 2485 | 485 |
| 356 | 20240119 | 140000 | 1790309255 | 2485 | 2475 | 2485 | 2470 | 3585 |
| 357 | 20240119 | 135900 | 1781445600 | 2470 | 2475 | 2475 | 2470 | 428 |
| 358 | 20240119 | 135800 | 1780387855 | 2475 | 2470 | 2475 | 2470 | 1887 |
| 359 | 20240119 | 135700 | 1775717550 | 2470 | 2470 | 2475 | 2470 | 2610 |
| 360 | 20240119 | 135600 | 1769260850 | 2475 | 2480 | 2480 | 2475 | 6274 |
| 361 | 20240119 | 135500 | 1753724820 | 2480 | 2480 | 2480 | 2480 | 2219 |
| 362 | 20240119 | 135400 | 1748221700 | 2480 | 2485 | 2485 | 2480 | 28 |
| 363 | 20240119 | 135300 | 1748152150 | 2480 | 2485 | 2485 | 2480 | 11 |
| 364 | 20240119 | 135200 | 1748124820 | 2480 | 2480 | 2480 | 2480 | 29 |
| 365 | 20240119 | 135100 | 1748052900 | 2480 | 2485 | 2485 | 2480 | 71 |
| 366 | 20240119 | 135000 | 1747876815 | 2485 | 2480 | 2485 | 2480 | 5 |
| 367 | 20240119 | 134900 | 1747864410 | 2480 | 2480 | 2480 | 2480 | 2 |
| 368 | 20240119 | 134800 | 1747859450 | 2480 | 2480 | 2480 | 2480 | 68 |
| 369 | 20240119 | 134700 | 1747690810 | 2485 | 2490 | 2490 | 2485 | 17 |
| 370 | 20240119 | 134600 | 1747648560 | 2485 | 2485 | 2485 | 2485 | 16 |
| 371 | 20240119 | 134500 | 1747608800 | 2490 | 2480 | 2490 | 2480 | 39 |
| 372 | 20240119 | 134400 | 1747512030 | 2490 | 2490 | 2490 | 2490 | 6 |
| 373 | 20240119 | 134300 | 1747497090 | 2490 | 2490 | 2490 | 2480 | 19 |
| 374 | 20240119 | 134200 | 1747449880 | 2480 | 2490 | 2490 | 2480 | 1089 |
| 375 | 20240119 | 134100 | 1744743635 | 2490 | 2490 | 2490 | 2490 | 368 |
| 376 | 20240119 | 134000 | 1743827315 | 2485 | 2490 | 2490 | 2485 | 800 |
| 377 | 20240119 | 133900 | 1741836815 | 2490 | 2490 | 2490 | 2490 | 300 |
| 378 | 20240119 | 133800 | 1741089815 | 2490 | 2490 | 2490 | 2490 | 500 |
| 379 | 20240119 | 133700 | 1739844815 | 2485 | 2485 | 2485 | 2485 | 21 |
| 380 | 20240119 | 133600 | 1739792630 | 2485 | 2475 | 2485 | 2475 | 79 |
| 381 | 20240119 | 133500 | 1739596505 | 2480 | 2485 | 2485 | 2480 | 3 |
| 382 | 20240119 | 133400 | 1739589060 | 2485 | 2480 | 2485 | 2480 | 114 |
| 383 | 20240119 | 133300 | 1739306040 | 2490 | 2490 | 2490 | 2490 | 3 |
| 384 | 20240119 | 133200 | 1739298570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 385 | 20240119 | 133100 | 1739298570 | 2480 | 2480 | 2480 | 2480 | 0 |
| 386 | 20240119 | 133000 | 1739298570 | 2480 | 2480 | 2480 | 2480 | 708 |
| 387 | 20240119 | 132900 | 1737542730 | 2490 | 2485 | 2490 | 2485 | 1066 |
| 388 | 20240119 | 132800 | 1734891975 | 2480 | 2480 | 2480 | 2480 | 0 |
| 389 | 20240119 | 132700 | 1734891975 | 2480 | 2480 | 2480 | 2480 | 206 |
| 390 | 20240119 | 132600 | 1734381095 | 2480 | 2480 | 2480 | 2480 | 200 |
| 391 | 20240119 | 132500 | 1733885095 | 2480 | 2490 | 2490 | 2480 | 1178 |
| 392 | 20240119 | 132400 | 1730952025 | 2490 | 2485 | 2490 | 2485 | 113 |
| 393 | 20240119 | 132300 | 1730671205 | 2485 | 2485 | 2485 | 2485 | 273 |
| 394 | 20240119 | 132200 | 1729992800 | 2485 | 2485 | 2485 | 2485 | 127 |
| 395 | 20240119 | 132100 | 1729677205 | 2485 | 2485 | 2485 | 2485 | 200 |
| 396 | 20240119 | 132000 | 1729180205 | 2490 | 2485 | 2490 | 2485 | 202 |
| 397 | 20240119 | 131900 | 1728678230 | 2485 | 2490 | 2490 | 2485 | 910 |
| 398 | 20240119 | 131800 | 1726414830 | 2485 | 2485 | 2485 | 2485 | 2302 |
| 399 | 20240119 | 131700 | 1720694360 | 2485 | 2490 | 2490 | 2485 | 809 |
| 400 | 20240119 | 131600 | 1718683490 | 2490 | 2490 | 2490 | 2490 | 650 |
| 401 | 20240119 | 131500 | 1717064990 | 2490 | 2485 | 2490 | 2475 | 2047 |
| 402 | 20240119 | 131400 | 1711987355 | 2485 | 2475 | 2485 | 2475 | 1979 |
| 403 | 20240119 | 131300 | 1707079455 | 2475 | 2480 | 2480 | 2475 | 359 |
| 404 | 20240119 | 131200 | 1706190925 | 2480 | 2480 | 2480 | 2480 | 404 |
| 405 | 20240119 | 131100 | 1705189005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 406 | 20240119 | 131000 | 1705189005 | 2480 | 2480 | 2480 | 2480 | 1 |
| 407 | 20240119 | 130900 | 1705186525 | 2470 | 2470 | 2470 | 2470 | 39 |
| 408 | 20240119 | 130800 | 1705090195 | 2470 | 2480 | 2480 | 2470 | 187 |
| 409 | 20240119 | 130700 | 1704626695 | 2485 | 2480 | 2485 | 2480 | 13 |
| 410 | 20240119 | 130600 | 1704594450 | 2480 | 2480 | 2480 | 2480 | 37 |
| 411 | 20240119 | 130500 | 1704502690 | 2480 | 2480 | 2480 | 2480 | 0 |
| 412 | 20240119 | 130400 | 1704502690 | 2480 | 2480 | 2480 | 2480 | 59 |
| 413 | 20240119 | 130300 | 1704356370 | 2485 | 2480 | 2485 | 2480 | 341 |
| 414 | 20240119 | 130200 | 1703510675 | 2480 | 2485 | 2485 | 2480 | 340 |
| 415 | 20240119 | 130100 | 1702667465 | 2480 | 2475 | 2480 | 2470 | 1115 |
| 416 | 20240119 | 130000 | 1699903090 | 2475 | 2470 | 2480 | 2470 | 525 |
| 417 | 20240119 | 125900 | 1698604255 | 2475 | 2470 | 2475 | 2470 | 3757 |
| 418 | 20240119 | 125800 | 1689324170 | 2470 | 2470 | 2470 | 2470 | 62 |
| 419 | 20240119 | 125700 | 1689171030 | 2460 | 2465 | 2465 | 2460 | 299 |
| 420 | 20240119 | 125600 | 1688434990 | 2470 | 2475 | 2475 | 2470 | 2 |
| 421 | 20240119 | 125500 | 1688430045 | 2470 | 2460 | 2480 | 2460 | 1261 |
| 422 | 20240119 | 125400 | 1685327565 | 2460 | 2460 | 2460 | 2460 | 377 |
| 423 | 20240119 | 125300 | 1684400145 | 2460 | 2460 | 2460 | 2460 | 145 |
| 424 | 20240119 | 125200 | 1684043445 | 2485 | 2485 | 2485 | 2485 | 164 |
| 425 | 20240119 | 125100 | 1683635905 | 2485 | 2475 | 2485 | 2475 | 527 |
| 426 | 20240119 | 125000 | 1682328080 | 2480 | 2480 | 2480 | 2480 | 0 |
| 427 | 20240119 | 124900 | 1682328080 | 2480 | 2480 | 2480 | 2480 | 33 |
| 428 | 20240119 | 124800 | 1682246240 | 2460 | 2455 | 2460 | 2450 | 1711 |
| 429 | 20240119 | 124700 | 1678046635 | 2460 | 2460 | 2460 | 2460 | 630 |
| 430 | 20240119 | 124600 | 1676496835 | 2460 | 2460 | 2460 | 2460 | 452 |
| 431 | 20240119 | 124500 | 1675384915 | 2460 | 2475 | 2475 | 2455 | 927 |
| 432 | 20240119 | 124400 | 1673103905 | 2485 | 2475 | 2485 | 2475 | 228 |
| 433 | 20240119 | 124300 | 1672537970 | 2475 | 2475 | 2475 | 2475 | 53 |
| 434 | 20240119 | 124200 | 1672406795 | 2480 | 2480 | 2480 | 2480 | 0 |
| 435 | 20240119 | 124100 | 1672406795 | 2480 | 2475 | 2480 | 2475 | 4 |
| 436 | 20240119 | 124000 | 1672396890 | 2460 | 2475 | 2475 | 2460 | 11493 |
| 437 | 20240119 | 123900 | 1644085900 | 2475 | 2490 | 2490 | 2475 | 168 |
| 438 | 20240119 | 123800 | 1643669500 | 2495 | 2475 | 2495 | 2475 | 600 |
| 439 | 20240119 | 123700 | 1642180900 | 2475 | 2485 | 2485 | 2475 | 9888 |
| 440 | 20240119 | 123600 | 1617650620 | 2495 | 2485 | 2495 | 2485 | 65 |
| 441 | 20240119 | 123500 | 1617488595 | 2495 | 2495 | 2495 | 2495 | 0 |
| 442 | 20240119 | 123400 | 1617488595 | 2495 | 2480 | 2495 | 2480 | 2101 |
| 443 | 20240119 | 123300 | 1612276600 | 2480 | 2485 | 2485 | 2480 | 5037 |
| 444 | 20240119 | 123200 | 1599784655 | 2495 | 2495 | 2495 | 2495 | 1 |
| 445 | 20240119 | 123100 | 1599782160 | 2485 | 2485 | 2485 | 2485 | 3390 |
| 446 | 20240119 | 123000 | 1591358010 | 2495 | 2480 | 2495 | 2480 | 92 |
| 447 | 20240119 | 122900 | 1591129835 | 2495 | 2480 | 2495 | 2480 | 745 |
| 448 | 20240119 | 122800 | 1589278395 | 2495 | 2490 | 2495 | 2480 | 40 |
| 449 | 20240119 | 122700 | 1589178845 | 2490 | 2485 | 2490 | 2485 | 181 |
| 450 | 20240119 | 122600 | 1588728210 | 2480 | 2480 | 2480 | 2480 | 10 |
| 451 | 20240119 | 122500 | 1588703410 | 2480 | 2480 | 2480 | 2480 | 151 |
| 452 | 20240119 | 122400 | 1588328930 | 2485 | 2490 | 2490 | 2485 | 352 |
| 453 | 20240119 | 122300 | 1587452455 | 2475 | 2490 | 2490 | 2475 | 703 |
| 454 | 20240119 | 122200 | 1585704990 | 2495 | 2495 | 2495 | 2495 | 0 |
| 455 | 20240119 | 122100 | 1585704990 | 2495 | 2495 | 2495 | 2465 | 7235 |
| 456 | 20240119 | 122000 | 1567778555 | 2495 | 2495 | 2495 | 2495 | 132 |
| 457 | 20240119 | 121900 | 1567449215 | 2495 | 2495 | 2495 | 2480 | 233 |
| 458 | 20240119 | 121800 | 1566869110 | 2495 | 2495 | 2495 | 2480 | 472 |
| 459 | 20240119 | 121700 | 1565692595 | 2495 | 2480 | 2495 | 2480 | 1800 |
| 460 | 20240119 | 121600 | 1561221020 | 2480 | 2480 | 2480 | 2480 | 0 |
| 461 | 20240119 | 121500 | 1561221020 | 2480 | 2485 | 2485 | 2480 | 623 |
| 462 | 20240119 | 121400 | 1559675200 | 2495 | 2490 | 2495 | 2490 | 95 |
| 463 | 20240119 | 121300 | 1559438645 | 2490 | 2485 | 2490 | 2480 | 260 |
| 464 | 20240119 | 121200 | 1558793015 | 2485 | 2485 | 2485 | 2485 | 2086 |
| 465 | 20240119 | 121100 | 1553609305 | 2485 | 2485 | 2485 | 2485 | 200 |
| 466 | 20240119 | 121000 | 1553112305 | 2485 | 2490 | 2490 | 2485 | 1992 |
| 467 | 20240119 | 120900 | 1548156390 | 2495 | 2490 | 2495 | 2490 | 231 |
| 468 | 20240119 | 120800 | 1547581195 | 2485 | 2490 | 2495 | 2485 | 103 |
| 469 | 20240119 | 120700 | 1547325215 | 2490 | 2490 | 2495 | 2490 | 303 |
| 470 | 20240119 | 120600 | 1546570735 | 2490 | 2490 | 2500 | 2490 | 1541 |
| 471 | 20240119 | 120500 | 1542733630 | 2505 | 2505 | 2505 | 2505 | 1 |
| 472 | 20240119 | 120400 | 1542731125 | 2485 | 2495 | 2505 | 2485 | 449 |
| 473 | 20240119 | 120300 | 1541611390 | 2505 | 2490 | 2505 | 2490 | 371 |
| 474 | 20240119 | 120200 | 1540685885 | 2490 | 2490 | 2490 | 2490 | 250 |
| 475 | 20240119 | 120100 | 1540063385 | 2500 | 2490 | 2500 | 2490 | 425 |
| 476 | 20240119 | 120000 | 1539005035 | 2490 | 2510 | 2510 | 2490 | 2695 |
| 477 | 20240119 | 115900 | 1532279675 | 2510 | 2510 | 2515 | 2495 | 2152 |
| 478 | 20240119 | 115800 | 1526879465 | 2510 | 2510 | 2515 | 2510 | 138 |
| 479 | 20240119 | 115700 | 1526532600 | 2510 | 2510 | 2510 | 2510 | 150 |
| 480 | 20240119 | 115600 | 1526156100 | 2510 | 2525 | 2525 | 2510 | 842 |
| 481 | 20240119 | 115500 | 1524038730 | 2520 | 2520 | 2525 | 2520 | 3249 |
| 482 | 20240119 | 115400 | 1515846980 | 2520 | 2500 | 2520 | 2500 | 2469 |
| 483 | 20240119 | 115300 | 1509647935 | 2500 | 2500 | 2505 | 2500 | 3805 |
| 484 | 20240119 | 115200 | 1500135415 | 2500 | 2480 | 2500 | 2480 | 9293 |
| 485 | 20240119 | 115100 | 1476991610 | 2485 | 2485 | 2485 | 2480 | 1848 |
| 486 | 20240119 | 115000 | 1472400310 | 2485 | 2485 | 2485 | 2480 | 505 |
| 487 | 20240119 | 114900 | 1471145440 | 2485 | 2485 | 2485 | 2485 | 16 |
| 488 | 20240119 | 114800 | 1471105680 | 2480 | 2480 | 2480 | 2480 | 326 |
| 489 | 20240119 | 114700 | 1470297200 | 2485 | 2485 | 2485 | 2485 | 161 |
| 490 | 20240119 | 114600 | 1469897115 | 2485 | 2485 | 2485 | 2485 | 0 |
| 491 | 20240119 | 114500 | 1469897115 | 2485 | 2485 | 2485 | 2485 | 0 |
| 492 | 20240119 | 114400 | 1469897115 | 2485 | 2485 | 2485 | 2485 | 30 |
| 493 | 20240119 | 114300 | 1469822565 | 2485 | 2470 | 2485 | 2470 | 19 |
| 494 | 20240119 | 114200 | 1469775400 | 2480 | 2465 | 2480 | 2465 | 108 |
| 495 | 20240119 | 114100 | 1469508430 | 2465 | 2485 | 2485 | 2465 | 433 |
| 496 | 20240119 | 114000 | 1468438410 | 2485 | 2485 | 2485 | 2485 | 136 |
| 497 | 20240119 | 113900 | 1468100450 | 2485 | 2485 | 2485 | 2485 | 520 |
| 498 | 20240119 | 113800 | 1466808250 | 2480 | 2480 | 2480 | 2480 | 395 |
| 499 | 20240119 | 113700 | 1465828650 | 2470 | 2485 | 2485 | 2470 | 1347 |
| 500 | 20240119 | 113600 | 1462486560 | 2485 | 2485 | 2485 | 2485 | 1481 |
| 501 | 20240119 | 113500 | 1458806275 | 2480 | 2470 | 2480 | 2470 | 2192 |
| 502 | 20240119 | 113400 | 1453381115 | 2480 | 2480 | 2480 | 2480 | 30 |
| 503 | 20240119 | 113300 | 1453306715 | 2480 | 2480 | 2480 | 2480 | 1333 |
| 504 | 20240119 | 113200 | 1450000875 | 2480 | 2480 | 2480 | 2480 | 478 |
| 505 | 20240119 | 113100 | 1448815435 | 2480 | 2480 | 2480 | 2480 | 287 |
| 506 | 20240119 | 113000 | 1448103675 | 2480 | 2475 | 2480 | 2475 | 180 |
| 507 | 20240119 | 112900 | 1447657935 | 2475 | 2475 | 2475 | 2475 | 635 |
| 508 | 20240119 | 112800 | 1446086310 | 2475 | 2480 | 2480 | 2475 | 1677 |
| 509 | 20240119 | 112700 | 1441927850 | 2480 | 2485 | 2485 | 2480 | 1251 |
| 510 | 20240119 | 112600 | 1438825365 | 2485 | 2485 | 2485 | 2480 | 224 |
| 511 | 20240119 | 112500 | 1438269725 | 2485 | 2490 | 2490 | 2485 | 5241 |
| 512 | 20240119 | 112400 | 1425245725 | 2485 | 2485 | 2485 | 2485 | 205 |
| 513 | 20240119 | 112300 | 1424736300 | 2490 | 2490 | 2490 | 2485 | 1746 |
| 514 | 20240119 | 112200 | 1420390920 | 2490 | 2485 | 2490 | 2485 | 11 |
| 515 | 20240119 | 112100 | 1420363580 | 2490 | 2490 | 2490 | 2485 | 2338 |
| 516 | 20240119 | 112000 | 1414542725 | 2490 | 2485 | 2490 | 2485 | 508 |
| 517 | 20240119 | 111900 | 1413280325 | 2485 | 2485 | 2485 | 2480 | 2979 |
| 518 | 20240119 | 111800 | 1405878780 | 2480 | 2475 | 2480 | 2475 | 2815 |
| 519 | 20240119 | 111700 | 1398903180 | 2475 | 2475 | 2475 | 2475 | 1685 |
| 520 | 20240119 | 111600 | 1394732805 | 2475 | 2475 | 2480 | 2475 | 4181 |
| 521 | 20240119 | 111500 | 1384384780 | 2475 | 2475 | 2475 | 2475 | 636 |
| 522 | 20240119 | 111400 | 1382810680 | 2470 | 2460 | 2475 | 2460 | 530 |
| 523 | 20240119 | 111300 | 1381501580 | 2460 | 2460 | 2460 | 2460 | 0 |
| 524 | 20240119 | 111200 | 1381501580 | 2460 | 2460 | 2460 | 2460 | 278 |
| 525 | 20240119 | 111100 | 1380817700 | 2460 | 2465 | 2465 | 2460 | 4115 |
| 526 | 20240119 | 111000 | 1370685420 | 2465 | 2465 | 2480 | 2465 | 198 |
| 527 | 20240119 | 110900 | 1370195835 | 2480 | 2480 | 2480 | 2480 | 1537 |
| 528 | 20240119 | 110800 | 1366384075 | 2480 | 2485 | 2485 | 2480 | 81 |
| 529 | 20240119 | 110700 | 1366183045 | 2485 | 2485 | 2485 | 2485 | 101 |
| 530 | 20240119 | 110600 | 1365932060 | 2485 | 2480 | 2485 | 2480 | 3967 |
| 531 | 20240119 | 110500 | 1356075635 | 2480 | 2480 | 2480 | 2480 | 41 |
| 532 | 20240119 | 110400 | 1355973955 | 2465 | 2465 | 2465 | 2465 | 0 |
| 533 | 20240119 | 110300 | 1355973955 | 2465 | 2485 | 2485 | 2465 | 356 |
| 534 | 20240119 | 110200 | 1355095415 | 2485 | 2485 | 2485 | 2480 | 3415 |
| 535 | 20240119 | 110100 | 1346609415 | 2490 | 2475 | 2490 | 2470 | 2877 |
| 536 | 20240119 | 110000 | 1339465490 | 2480 | 2445 | 2480 | 2435 | 12639 |
| 537 | 20240119 | 105900 | 1308433485 | 2445 | 2445 | 2445 | 2445 | 890 |
| 538 | 20240119 | 105800 | 1306257435 | 2445 | 2445 | 2445 | 2445 | 800 |
| 539 | 20240119 | 105700 | 1304301435 | 2445 | 2445 | 2445 | 2445 | 560 |
| 540 | 20240119 | 105600 | 1302932235 | 2445 | 2440 | 2445 | 2420 | 2800 |
| 541 | 20240119 | 105500 | 1296121825 | 2445 | 2445 | 2445 | 2445 | 3065 |
| 542 | 20240119 | 105400 | 1288627900 | 2445 | 2450 | 2450 | 2445 | 6830 |
| 543 | 20240119 | 105300 | 1271927550 | 2445 | 2445 | 2445 | 2445 | 693 |
| 544 | 20240119 | 105200 | 1270233165 | 2445 | 2445 | 2445 | 2445 | 281 |
| 545 | 20240119 | 105100 | 1269546120 | 2440 | 2440 | 2440 | 2440 | 10 |
| 546 | 20240119 | 105000 | 1269521720 | 2440 | 2440 | 2445 | 2440 | 2007 |
| 547 | 20240119 | 104900 | 1264618205 | 2435 | 2435 | 2435 | 2435 | 131 |
| 548 | 20240119 | 104800 | 1264299220 | 2430 | 2435 | 2435 | 2430 | 20 |
| 549 | 20240119 | 104700 | 1264250575 | 2435 | 2445 | 2445 | 2435 | 32 |
| 550 | 20240119 | 104600 | 1264172355 | 2455 | 2445 | 2455 | 2440 | 1420 |
| 551 | 20240119 | 104500 | 1260702360 | 2440 | 2440 | 2440 | 2440 | 1000 |
| 552 | 20240119 | 104400 | 1258262360 | 2445 | 2435 | 2445 | 2435 | 2892 |
| 553 | 20240119 | 104300 | 1251206055 | 2435 | 2440 | 2440 | 2435 | 717 |
| 554 | 20240119 | 104200 | 1249459075 | 2445 | 2405 | 2450 | 2405 | 11175 |
| 555 | 20240119 | 104100 | 1222247240 | 2400 | 2440 | 2440 | 2400 | 5348 |
| 556 | 20240119 | 104000 | 1209369875 | 2415 | 2445 | 2445 | 2415 | 3100 |
| 557 | 20240119 | 103900 | 1201865245 | 2445 | 2445 | 2445 | 2445 | 0 |
| 558 | 20240119 | 103800 | 1201865245 | 2445 | 2445 | 2450 | 2425 | 308 |
| 559 | 20240119 | 103700 | 1201113240 | 2450 | 2435 | 2450 | 2435 | 6580 |
| 560 | 20240119 | 103600 | 1185090925 | 2435 | 2430 | 2435 | 2430 | 1370 |
| 561 | 20240119 | 103500 | 1181761720 | 2415 | 2405 | 2415 | 2405 | 3371 |
| 562 | 20240119 | 103400 | 1173637275 | 2405 | 2390 | 2405 | 2390 | 11961 |
| 563 | 20240119 | 103300 | 1144997825 | 2385 | 2390 | 2390 | 2385 | 2932 |
| 564 | 20240119 | 103200 | 1137994035 | 2405 | 2385 | 2405 | 2385 | 10 |
| 565 | 20240119 | 103100 | 1137970125 | 2390 | 2405 | 2405 | 2390 | 936 |
| 566 | 20240119 | 103000 | 1135733010 | 2405 | 2410 | 2410 | 2390 | 12165 |
| 567 | 20240119 | 102900 | 1106535500 | 2410 | 2410 | 2415 | 2410 | 1095 |
| 568 | 20240119 | 102800 | 1103896545 | 2415 | 2425 | 2425 | 2415 | 7044 |
| 569 | 20240119 | 102700 | 1086863435 | 2425 | 2430 | 2430 | 2425 | 100 |
| 570 | 20240119 | 102600 | 1086620685 | 2430 | 2410 | 2430 | 2410 | 791 |
| 571 | 20240119 | 102500 | 1084704835 | 2410 | 2425 | 2425 | 2410 | 2934 |
| 572 | 20240119 | 102400 | 1077632095 | 2430 | 2425 | 2430 | 2415 | 6182 |
| 573 | 20240119 | 102300 | 1062683620 | 2425 | 2430 | 2430 | 2425 | 15 |
| 574 | 20240119 | 102200 | 1062647220 | 2430 | 2425 | 2430 | 2415 | 3148 |
| 575 | 20240119 | 102100 | 1055022955 | 2425 | 2425 | 2425 | 2425 | 293 |
| 576 | 20240119 | 102000 | 1054312430 | 2425 | 2425 | 2430 | 2425 | 1746 |
| 577 | 20240119 | 101900 | 1050077665 | 2425 | 2440 | 2440 | 2425 | 1529 |
| 578 | 20240119 | 101800 | 1046365505 | 2440 | 2455 | 2455 | 2440 | 3341 |
| 579 | 20240119 | 101700 | 1038213160 | 2455 | 2440 | 2455 | 2440 | 562 |
| 580 | 20240119 | 101600 | 1036837875 | 2450 | 2450 | 2450 | 2450 | 30 |
| 581 | 20240119 | 101500 | 1036764375 | 2455 | 2430 | 2455 | 2430 | 389 |
| 582 | 20240119 | 101400 | 1035813180 | 2430 | 2430 | 2435 | 2430 | 76 |
| 583 | 20240119 | 101300 | 1035628465 | 2430 | 2430 | 2430 | 2430 | 6 |
| 584 | 20240119 | 101200 | 1035613885 | 2430 | 2430 | 2430 | 2430 | 300 |
| 585 | 20240119 | 101100 | 1034884885 | 2430 | 2440 | 2440 | 2430 | 416 |
| 586 | 20240119 | 101000 | 1033871985 | 2430 | 2440 | 2440 | 2430 | 460 |
| 587 | 20240119 | 100900 | 1032749605 | 2440 | 2440 | 2440 | 2440 | 2266 |
| 588 | 20240119 | 100800 | 1027220565 | 2440 | 2450 | 2450 | 2440 | 245 |
| 589 | 20240119 | 100700 | 1026622715 | 2450 | 2440 | 2450 | 2440 | 23 |
| 590 | 20240119 | 100600 | 1026566575 | 2440 | 2440 | 2440 | 2440 | 6 |
| 591 | 20240119 | 100500 | 1026551935 | 2450 | 2440 | 2450 | 2425 | 1658 |
| 592 | 20240119 | 100400 | 1022503615 | 2440 | 2435 | 2440 | 2420 | 3401 |
| 593 | 20240119 | 100300 | 1014250840 | 2440 | 2445 | 2445 | 2440 | 471 |
| 594 | 20240119 | 100200 | 1013100645 | 2445 | 2445 | 2445 | 2445 | 2550 |
| 595 | 20240119 | 100100 | 1006865895 | 2445 | 2440 | 2445 | 2440 | 1880 |
| 596 | 20240119 | 100000 | 1002269620 | 2430 | 2440 | 2440 | 2430 | 135 |
| 597 | 20240119 | 095900 | 1001941250 | 2445 | 2445 | 2445 | 2425 | 2640 |
| 598 | 20240119 | 095800 | 995539130 | 2445 | 2430 | 2445 | 2425 | 2275 |
| 599 | 20240119 | 095700 | 990012395 | 2435 | 2450 | 2450 | 2425 | 5844 |
| 600 | 20240119 | 095600 | 975761480 | 2455 | 2460 | 2465 | 2455 | 2215 |
| 601 | 20240119 | 095500 | 970313575 | 2460 | 2465 | 2465 | 2460 | 695 |
| 602 | 20240119 | 095400 | 968601400 | 2475 | 2475 | 2475 | 2475 | 1000 |
| 603 | 20240119 | 095300 | 966126400 | 2475 | 2460 | 2475 | 2460 | 2628 |
| 604 | 20240119 | 095200 | 959622910 | 2460 | 2485 | 2485 | 2460 | 2338 |
| 605 | 20240119 | 095100 | 953868795 | 2485 | 2470 | 2485 | 2460 | 6133 |
| 606 | 20240119 | 095000 | 938739840 | 2470 | 2480 | 2485 | 2470 | 1912 |
| 607 | 20240119 | 094900 | 934011075 | 2480 | 2475 | 2480 | 2475 | 761 |
| 608 | 20240119 | 094800 | 932126895 | 2480 | 2470 | 2485 | 2470 | 196 |
| 609 | 20240119 | 094700 | 931640780 | 2485 | 2485 | 2485 | 2485 | 15 |
| 610 | 20240119 | 094600 | 931603505 | 2490 | 2490 | 2490 | 2490 | 0 |
| 611 | 20240119 | 094500 | 931603505 | 2490 | 2470 | 2490 | 2465 | 1752 |
| 612 | 20240119 | 094400 | 927265905 | 2480 | 2465 | 2480 | 2465 | 3342 |
| 613 | 20240119 | 094300 | 919027785 | 2465 | 2465 | 2490 | 2465 | 1323 |
| 614 | 20240119 | 094200 | 915766545 | 2465 | 2490 | 2490 | 2465 | 462 |
| 615 | 20240119 | 094100 | 914623950 | 2460 | 2495 | 2495 | 2455 | 1764 |
| 616 | 20240119 | 094000 | 910264695 | 2495 | 2500 | 2500 | 2465 | 1928 |
| 617 | 20240119 | 093900 | 905474970 | 2490 | 2500 | 2500 | 2490 | 907 |
| 618 | 20240119 | 093800 | 903214220 | 2500 | 2495 | 2505 | 2495 | 7545 |
| 619 | 20240119 | 093700 | 884359865 | 2470 | 2500 | 2500 | 2470 | 2393 |
| 620 | 20240119 | 093600 | 878435345 | 2500 | 2485 | 2505 | 2465 | 2545 |
| 621 | 20240119 | 093500 | 872107520 | 2485 | 2470 | 2490 | 2465 | 13018 |
| 622 | 20240119 | 093400 | 839989585 | 2490 | 2470 | 2490 | 2470 | 1733 |
| 623 | 20240119 | 093300 | 835702520 | 2490 | 2490 | 2490 | 2465 | 763 |
| 624 | 20240119 | 093200 | 833812815 | 2490 | 2490 | 2490 | 2490 | 57 |
| 625 | 20240119 | 093100 | 833670885 | 2490 | 2485 | 2490 | 2465 | 3494 |
| 626 | 20240119 | 093000 | 825034780 | 2485 | 2510 | 2540 | 2415 | 15776 |
| 627 | 20240119 | 092900 | 785853475 | 2510 | 2470 | 2510 | 2470 | 5528 |
| 628 | 20240119 | 092800 | 772059555 | 2470 | 2460 | 2475 | 2460 | 2052 |
| 629 | 20240119 | 092700 | 767002585 | 2465 | 2490 | 2490 | 2465 | 3549 |
| 630 | 20240119 | 092600 | 758200990 | 2490 | 2480 | 2495 | 2480 | 5126 |
| 631 | 20240119 | 092500 | 745425545 | 2475 | 2465 | 2500 | 2465 | 8391 |
| 632 | 20240119 | 092400 | 724583155 | 2460 | 2455 | 2460 | 2440 | 5516 |
| 633 | 20240119 | 092300 | 711016490 | 2455 | 2435 | 2455 | 2430 | 3867 |
| 634 | 20240119 | 092200 | 701558825 | 2440 | 2440 | 2460 | 2440 | 6840 |
| 635 | 20240119 | 092100 | 684852560 | 2440 | 2430 | 2440 | 2430 | 1054 |
| 636 | 20240119 | 092000 | 682286765 | 2430 | 2400 | 2430 | 2400 | 1787 |
| 637 | 20240119 | 091900 | 677977860 | 2400 | 2400 | 2400 | 2395 | 4146 |
| 638 | 20240119 | 091800 | 668027465 | 2400 | 2410 | 2415 | 2395 | 6074 |
| 639 | 20240119 | 091700 | 653456380 | 2415 | 2420 | 2420 | 2415 | 2489 |
| 640 | 20240119 | 091600 | 647439755 | 2405 | 2415 | 2420 | 2405 | 6704 |
| 641 | 20240119 | 091500 | 631233250 | 2415 | 2405 | 2415 | 2405 | 834 |
| 642 | 20240119 | 091400 | 629223530 | 2405 | 2400 | 2415 | 2400 | 6888 |
| 643 | 20240119 | 091300 | 612677650 | 2400 | 2400 | 2400 | 2390 | 3784 |
| 644 | 20240119 | 091200 | 603601895 | 2390 | 2365 | 2390 | 2365 | 10826 |
| 645 | 20240119 | 091100 | 577910075 | 2365 | 2375 | 2375 | 2365 | 6276 |
| 646 | 20240119 | 091000 | 563036660 | 2375 | 2380 | 2390 | 2365 | 27940 |
| 647 | 20240119 | 090900 | 496325545 | 2380 | 2380 | 2390 | 2370 | 53211 |
| 648 | 20240119 | 090800 | 369927840 | 2385 | 2395 | 2400 | 2380 | 13698 |
| 649 | 20240119 | 090700 | 337131200 | 2395 | 2415 | 2425 | 2380 | 50419 |
| 650 | 20240119 | 090600 | 216293990 | 2410 | 2415 | 2430 | 2410 | 7662 |
| 651 | 20240119 | 090500 | 197817440 | 2415 | 2435 | 2435 | 2410 | 2947 |
| 652 | 20240119 | 090400 | 190694260 | 2435 | 2450 | 2470 | 2405 | 37034 |
| 653 | 20240119 | 090300 | 100884790 | 2455 | 2435 | 2455 | 2435 | 7018 |
| 654 | 20240119 | 090200 | 83754000 | 2450 | 2435 | 2450 | 2430 | 3114 |
| 655 | 20240119 | 090100 | 76164760 | 2435 | 2435 | 2445 | 2430 | 6764 |
| 656 | 20240119 | 090000 | 59701365 | 2430 | 2415 | 2445 | 2415 | 24664 |