33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 201500 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 5471 |
| 3 | 20240119 | 201400 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 4 | 20240119 | 201300 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 5 | 20240119 | 201200 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 6 | 20240119 | 201100 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 7 | 20240119 | 201000 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 8 | 20240119 | 200900 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 9 | 20240119 | 200800 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 10 | 20240119 | 200700 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 11 | 20240119 | 200600 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 12 | 20240119 | 200500 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 13 | 20240119 | 200400 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 14 | 20240119 | 200300 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 15 | 20240119 | 200200 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 16 | 20240119 | 200100 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 17 | 20240119 | 200000 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 18 | 20240119 | 195900 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 19 | 20240119 | 195800 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 20 | 20240119 | 195700 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 21 | 20240119 | 195600 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 22 | 20240119 | 195500 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 23 | 20240119 | 195400 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 24 | 20240119 | 195300 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 25 | 20240119 | 195200 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 26 | 20240119 | 195100 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 27 | 20240119 | 195000 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 28 | 20240119 | 194900 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 29 | 20240119 | 194800 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 30 | 20240119 | 194700 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 31 | 20240119 | 194600 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 32 | 20240119 | 194500 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 5471 |
| 33 | 20240119 | 194400 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 34 | 20240119 | 194300 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 35 | 20240119 | 194200 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 36 | 20240119 | 194100 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 37 | 20240119 | 194000 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 38 | 20240119 | 193900 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 39 | 20240119 | 193800 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 40 | 20240119 | 193700 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 41 | 20240119 | 193600 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 42 | 20240119 | 193500 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 43 | 20240119 | 193400 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 44 | 20240119 | 193300 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 45 | 20240119 | 193200 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 46 | 20240119 | 193100 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 47 | 20240119 | 193000 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 48 | 20240119 | 192900 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 49 | 20240119 | 192800 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 50 | 20240119 | 192700 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 51 | 20240119 | 192600 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 52 | 20240119 | 192500 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 53 | 20240119 | 192400 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 54 | 20240119 | 192300 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 55 | 20240119 | 192200 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 56 | 20240119 | 192100 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 57 | 20240119 | 192000 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 58 | 20240119 | 191900 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 59 | 20240119 | 191800 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 60 | 20240119 | 191700 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 61 | 20240119 | 191600 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 62 | 20240119 | 191500 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 5471 |
| 63 | 20240119 | 191400 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 64 | 20240119 | 191300 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 65 | 20240119 | 191200 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 66 | 20240119 | 191100 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 67 | 20240119 | 191000 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 68 | 20240119 | 190900 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 69 | 20240119 | 190800 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 70 | 20240119 | 190700 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 71 | 20240119 | 190600 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 72 | 20240119 | 190500 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 73 | 20240119 | 190400 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 74 | 20240119 | 190300 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 75 | 20240119 | 190200 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 76 | 20240119 | 190100 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 77 | 20240119 | 190000 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 78 | 20240119 | 185900 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 79 | 20240119 | 185800 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 80 | 20240119 | 185700 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 81 | 20240119 | 185600 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 82 | 20240119 | 185500 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 83 | 20240119 | 185400 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 84 | 20240119 | 185300 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 85 | 20240119 | 185200 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 86 | 20240119 | 185100 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 87 | 20240119 | 185000 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 88 | 20240119 | 184900 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 89 | 20240119 | 184800 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 90 | 20240119 | 184700 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 91 | 20240119 | 184600 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 92 | 20240119 | 184500 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 5471 |
| 93 | 20240119 | 184400 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 94 | 20240119 | 184300 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 95 | 20240119 | 184200 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 96 | 20240119 | 184100 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 97 | 20240119 | 184000 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 98 | 20240119 | 183900 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 99 | 20240119 | 183800 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 100 | 20240119 | 183700 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 101 | 20240119 | 183600 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 102 | 20240119 | 183500 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 103 | 20240119 | 183400 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 104 | 20240119 | 183300 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 105 | 20240119 | 183200 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 106 | 20240119 | 183100 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 107 | 20240119 | 183000 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 108 | 20240119 | 182900 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 109 | 20240119 | 182800 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 110 | 20240119 | 182700 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 111 | 20240119 | 182600 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 112 | 20240119 | 182500 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 113 | 20240119 | 182400 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 114 | 20240119 | 182300 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 115 | 20240119 | 182200 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 116 | 20240119 | 182100 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 117 | 20240119 | 182000 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 118 | 20240119 | 181900 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 119 | 20240119 | 181800 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 120 | 20240119 | 181700 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 121 | 20240119 | 181600 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 122 | 20240119 | 181500 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 5471 |
| 123 | 20240119 | 181400 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 124 | 20240119 | 181300 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 125 | 20240119 | 181200 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 126 | 20240119 | 181100 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 127 | 20240119 | 181000 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 128 | 20240119 | 180900 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 129 | 20240119 | 180800 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 130 | 20240119 | 180700 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 131 | 20240119 | 180600 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 132 | 20240119 | 180500 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 133 | 20240119 | 180400 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 134 | 20240119 | 180300 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 135 | 20240119 | 180200 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 136 | 20240119 | 180100 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 137 | 20240119 | 180000 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 138 | 20240119 | 175900 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 139 | 20240119 | 175800 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 140 | 20240119 | 175700 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 141 | 20240119 | 175600 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 142 | 20240119 | 175500 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 143 | 20240119 | 175400 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 144 | 20240119 | 175300 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 145 | 20240119 | 175200 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 146 | 20240119 | 175100 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 147 | 20240119 | 175000 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 148 | 20240119 | 174900 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 149 | 20240119 | 174800 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 150 | 20240119 | 174700 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 151 | 20240119 | 174600 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 152 | 20240119 | 174500 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 5471 |
| 153 | 20240119 | 174400 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 154 | 20240119 | 174300 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 155 | 20240119 | 174200 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 156 | 20240119 | 174100 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 157 | 20240119 | 174000 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 158 | 20240119 | 173900 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 159 | 20240119 | 173800 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 160 | 20240119 | 173700 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 161 | 20240119 | 173600 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 162 | 20240119 | 173500 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 163 | 20240119 | 173400 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 164 | 20240119 | 173300 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 165 | 20240119 | 173200 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 166 | 20240119 | 173100 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 167 | 20240119 | 173000 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 168 | 20240119 | 172900 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 169 | 20240119 | 172800 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 170 | 20240119 | 172700 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 171 | 20240119 | 172600 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 172 | 20240119 | 172500 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 173 | 20240119 | 172400 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 174 | 20240119 | 172300 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 175 | 20240119 | 172200 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 176 | 20240119 | 172100 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 177 | 20240119 | 172000 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 178 | 20240119 | 171900 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 179 | 20240119 | 171800 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 180 | 20240119 | 171700 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 181 | 20240119 | 171600 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 182 | 20240119 | 171500 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 5471 |
| 183 | 20240119 | 171400 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 184 | 20240119 | 171300 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 185 | 20240119 | 171200 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 186 | 20240119 | 171100 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 187 | 20240119 | 171000 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 188 | 20240119 | 170900 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 189 | 20240119 | 170800 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 190 | 20240119 | 170700 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 191 | 20240119 | 170600 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 192 | 20240119 | 170500 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 193 | 20240119 | 170400 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 194 | 20240119 | 170300 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 195 | 20240119 | 170200 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 196 | 20240119 | 170100 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 197 | 20240119 | 170000 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 198 | 20240119 | 165900 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 199 | 20240119 | 165800 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 200 | 20240119 | 165700 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 201 | 20240119 | 165600 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 202 | 20240119 | 165500 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 203 | 20240119 | 165400 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 204 | 20240119 | 165300 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 205 | 20240119 | 165200 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 206 | 20240119 | 165100 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 207 | 20240119 | 165000 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 208 | 20240119 | 164900 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 209 | 20240119 | 164800 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 210 | 20240119 | 164700 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 211 | 20240119 | 164600 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 212 | 20240119 | 164500 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 5471 |
| 213 | 20240119 | 164400 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 214 | 20240119 | 164300 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 215 | 20240119 | 164200 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 216 | 20240119 | 164100 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 217 | 20240119 | 164000 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 218 | 20240119 | 163900 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 219 | 20240119 | 163800 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 220 | 20240119 | 163700 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 221 | 20240119 | 163600 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 222 | 20240119 | 163500 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 223 | 20240119 | 163400 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 224 | 20240119 | 163300 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 225 | 20240119 | 163200 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 226 | 20240119 | 163100 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 227 | 20240119 | 163000 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 228 | 20240119 | 162900 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 229 | 20240119 | 162800 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 230 | 20240119 | 162700 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 231 | 20240119 | 162600 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 232 | 20240119 | 162500 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 233 | 20240119 | 162400 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 234 | 20240119 | 162300 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 235 | 20240119 | 162200 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 236 | 20240119 | 162100 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 237 | 20240119 | 162000 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 238 | 20240119 | 161900 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 239 | 20240119 | 161800 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 240 | 20240119 | 161700 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 241 | 20240119 | 161600 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 242 | 20240119 | 161500 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 5471 |
| 243 | 20240119 | 161400 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 244 | 20240119 | 161300 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 245 | 20240119 | 161200 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 246 | 20240119 | 161100 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 247 | 20240119 | 161000 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 248 | 20240119 | 160900 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 249 | 20240119 | 160800 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 250 | 20240119 | 160700 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 251 | 20240119 | 160600 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 252 | 20240119 | 160500 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 253 | 20240119 | 160400 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 254 | 20240119 | 160300 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 255 | 20240119 | 160200 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 256 | 20240119 | 160100 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 257 | 20240119 | 160000 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 258 | 20240119 | 155900 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 259 | 20240119 | 155800 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 260 | 20240119 | 155700 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 261 | 20240119 | 155600 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 262 | 20240119 | 155500 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 263 | 20240119 | 155400 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 264 | 20240119 | 155300 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 265 | 20240119 | 155200 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 266 | 20240119 | 155100 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 267 | 20240119 | 155000 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 268 | 20240119 | 154900 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 269 | 20240119 | 154800 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 270 | 20240119 | 154700 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 271 | 20240119 | 154600 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 272 | 20240119 | 154500 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 5471 |
| 273 | 20240119 | 154400 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 274 | 20240119 | 154300 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 275 | 20240119 | 154200 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 276 | 20240119 | 154100 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 277 | 20240119 | 154000 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 278 | 20240119 | 153900 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 279 | 20240119 | 153800 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 280 | 20240119 | 153700 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 281 | 20240119 | 153600 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 282 | 20240119 | 153500 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 283 | 20240119 | 153400 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 284 | 20240119 | 153300 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 285 | 20240119 | 153200 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 286 | 20240119 | 153100 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 0 |
| 287 | 20240119 | 153000 | 1568840870 | 4250 | 4250 | 4250 | 4250 | 5471 |
| 288 | 20240119 | 152900 | 1545589120 | 4250 | 4250 | 4250 | 4250 | 0 |
| 289 | 20240119 | 152800 | 1545589120 | 4250 | 4250 | 4250 | 4250 | 0 |
| 290 | 20240119 | 152700 | 1545589120 | 4250 | 4250 | 4250 | 4250 | 0 |
| 291 | 20240119 | 152600 | 1545589120 | 4250 | 4250 | 4250 | 4250 | 0 |
| 292 | 20240119 | 152500 | 1545589120 | 4250 | 4250 | 4250 | 4250 | 0 |
| 293 | 20240119 | 152400 | 1545589120 | 4250 | 4250 | 4250 | 4250 | 0 |
| 294 | 20240119 | 152300 | 1545589120 | 4250 | 4250 | 4250 | 4250 | 0 |
| 295 | 20240119 | 152200 | 1545589120 | 4250 | 4250 | 4250 | 4250 | 0 |
| 296 | 20240119 | 152100 | 1545589120 | 4250 | 4250 | 4250 | 4250 | 0 |
| 297 | 20240119 | 152000 | 1545589120 | 4250 | 4250 | 4250 | 4250 | 0 |
| 298 | 20240119 | 151900 | 1545589120 | 4250 | 4250 | 4250 | 4250 | 170 |
| 299 | 20240119 | 151800 | 1544866620 | 4250 | 4255 | 4260 | 4250 | 6591 |
| 300 | 20240119 | 151700 | 1516848445 | 4255 | 4250 | 4255 | 4250 | 461 |
| 301 | 20240119 | 151600 | 1514887390 | 4260 | 4245 | 4260 | 4235 | 755 |
| 302 | 20240119 | 151500 | 1511687730 | 4265 | 4265 | 4265 | 4265 | 65 |
| 303 | 20240119 | 151400 | 1511410505 | 4265 | 4265 | 4265 | 4265 | 0 |
| 304 | 20240119 | 151300 | 1511410505 | 4265 | 4265 | 4270 | 4235 | 639 |
| 305 | 20240119 | 151200 | 1508702000 | 4270 | 4270 | 4270 | 4270 | 65 |
| 306 | 20240119 | 151100 | 1508424450 | 4270 | 4270 | 4270 | 4270 | 0 |
| 307 | 20240119 | 151000 | 1508424450 | 4270 | 4265 | 4270 | 4265 | 77 |
| 308 | 20240119 | 150900 | 1508095990 | 4230 | 4245 | 4270 | 4230 | 587 |
| 309 | 20240119 | 150800 | 1505607710 | 4240 | 4255 | 4275 | 4240 | 180 |
| 310 | 20240119 | 150700 | 1504843330 | 4275 | 4235 | 4275 | 4220 | 2676 |
| 311 | 20240119 | 150600 | 1493470405 | 4230 | 4240 | 4240 | 4230 | 182 |
| 312 | 20240119 | 150500 | 1492699725 | 4250 | 4255 | 4255 | 4240 | 4501 |
| 313 | 20240119 | 150400 | 1473612575 | 4255 | 4255 | 4255 | 4220 | 4012 |
| 314 | 20240119 | 150300 | 1456612745 | 4260 | 4260 | 4260 | 4260 | 65 |
| 315 | 20240119 | 150200 | 1456335845 | 4275 | 4265 | 4275 | 4265 | 90 |
| 316 | 20240119 | 150100 | 1455951985 | 4260 | 4260 | 4260 | 4260 | 40 |
| 317 | 20240119 | 150000 | 1455781585 | 4280 | 4275 | 4280 | 4255 | 274 |
| 318 | 20240119 | 145900 | 1454615100 | 4260 | 4270 | 4280 | 4260 | 111 |
| 319 | 20240119 | 145800 | 1454141040 | 4260 | 4260 | 4260 | 4260 | 65 |
| 320 | 20240119 | 145700 | 1453864140 | 4270 | 4265 | 4270 | 4265 | 295 |
| 321 | 20240119 | 145600 | 1452605465 | 4280 | 4260 | 4280 | 4260 | 786 |
| 322 | 20240119 | 145500 | 1449246830 | 4260 | 4260 | 4260 | 4255 | 275 |
| 323 | 20240119 | 145400 | 1448076025 | 4260 | 4260 | 4260 | 4260 | 95 |
| 324 | 20240119 | 145300 | 1447671325 | 4260 | 4265 | 4265 | 4260 | 71 |
| 325 | 20240119 | 145200 | 1447368860 | 4260 | 4260 | 4260 | 4260 | 20 |
| 326 | 20240119 | 145100 | 1447283660 | 4260 | 4260 | 4260 | 4260 | 64 |
| 327 | 20240119 | 145000 | 1447011020 | 4260 | 4260 | 4270 | 4260 | 106 |
| 328 | 20240119 | 144900 | 1446559450 | 4265 | 4280 | 4280 | 4265 | 77 |
| 329 | 20240119 | 144800 | 1446231015 | 4265 | 4275 | 4285 | 4265 | 239 |
| 330 | 20240119 | 144700 | 1445210055 | 4285 | 4280 | 4285 | 4275 | 1066 |
| 331 | 20240119 | 144600 | 1440652565 | 4285 | 4285 | 4285 | 4285 | 12 |
| 332 | 20240119 | 144500 | 1440601145 | 4280 | 4285 | 4290 | 4280 | 936 |
| 333 | 20240119 | 144400 | 1436594365 | 4285 | 4285 | 4285 | 4285 | 520 |
| 334 | 20240119 | 144300 | 1434366165 | 4285 | 4285 | 4285 | 4285 | 1149 |
| 335 | 20240119 | 144200 | 1429442700 | 4280 | 4275 | 4280 | 4275 | 1127 |
| 336 | 20240119 | 144100 | 1424620100 | 4265 | 4265 | 4265 | 4265 | 10 |
| 337 | 20240119 | 144000 | 1424577450 | 4260 | 4280 | 4280 | 4260 | 90 |
| 338 | 20240119 | 143900 | 1424193050 | 4285 | 4265 | 4295 | 4260 | 230 |
| 339 | 20240119 | 143800 | 1423210385 | 4295 | 4285 | 4295 | 4270 | 81 |
| 340 | 20240119 | 143700 | 1422863455 | 4295 | 4290 | 4295 | 4285 | 1983 |
| 341 | 20240119 | 143600 | 1414361380 | 4300 | 4295 | 4300 | 4295 | 3171 |
| 342 | 20240119 | 143500 | 1400736085 | 4295 | 4295 | 4295 | 4295 | 65 |
| 343 | 20240119 | 143400 | 1400456910 | 4295 | 4295 | 4295 | 4290 | 289 |
| 344 | 20240119 | 143300 | 1399216595 | 4295 | 4295 | 4295 | 4295 | 108 |
| 345 | 20240119 | 143200 | 1398752735 | 4295 | 4290 | 4295 | 4290 | 601 |
| 346 | 20240119 | 143100 | 1396173845 | 4285 | 4285 | 4295 | 4285 | 838 |
| 347 | 20240119 | 143000 | 1392581765 | 4285 | 4275 | 4285 | 4275 | 178 |
| 348 | 20240119 | 142900 | 1391820805 | 4280 | 4270 | 4280 | 4270 | 1020 |
| 349 | 20240119 | 142800 | 1387458390 | 4275 | 4275 | 4275 | 4275 | 1 |
| 350 | 20240119 | 142700 | 1387454115 | 4215 | 4265 | 4265 | 4215 | 2000 |
| 351 | 20240119 | 142600 | 1378983980 | 4275 | 4280 | 4300 | 4275 | 182 |
| 352 | 20240119 | 142500 | 1378204790 | 4305 | 4305 | 4305 | 4305 | 1080 |
| 353 | 20240119 | 142400 | 1373555390 | 4305 | 4290 | 4305 | 4290 | 51 |
| 354 | 20240119 | 142300 | 1373336585 | 4315 | 4315 | 4315 | 4315 | 0 |
| 355 | 20240119 | 142200 | 1373336585 | 4315 | 4315 | 4325 | 4310 | 3393 |
| 356 | 20240119 | 142100 | 1358686090 | 4315 | 4265 | 4315 | 4265 | 7962 |
| 357 | 20240119 | 142000 | 1324505940 | 4265 | 4260 | 4265 | 4260 | 425 |
| 358 | 20240119 | 141900 | 1322694440 | 4260 | 4260 | 4265 | 4260 | 82 |
| 359 | 20240119 | 141800 | 1322345115 | 4260 | 4260 | 4260 | 4260 | 895 |
| 360 | 20240119 | 141700 | 1318532415 | 4260 | 4255 | 4260 | 4255 | 20 |
| 361 | 20240119 | 141600 | 1318447265 | 4270 | 4270 | 4270 | 4270 | 0 |
| 362 | 20240119 | 141500 | 1318447265 | 4270 | 4270 | 4270 | 4270 | 1 |
| 363 | 20240119 | 141400 | 1318442995 | 4250 | 4255 | 4255 | 4250 | 986 |
| 364 | 20240119 | 141300 | 1314248315 | 4250 | 4240 | 4250 | 4240 | 209 |
| 365 | 20240119 | 141200 | 1313361365 | 4240 | 4235 | 4240 | 4235 | 189 |
| 366 | 20240119 | 141100 | 1312560940 | 4235 | 4240 | 4240 | 4235 | 214 |
| 367 | 20240119 | 141000 | 1311654330 | 4235 | 4235 | 4235 | 4235 | 101 |
| 368 | 20240119 | 140900 | 1311226595 | 4235 | 4235 | 4235 | 4235 | 182 |
| 369 | 20240119 | 140800 | 1310455825 | 4240 | 4235 | 4240 | 4235 | 165 |
| 370 | 20240119 | 140700 | 1309756725 | 4235 | 4245 | 4245 | 4235 | 514 |
| 371 | 20240119 | 140600 | 1307579735 | 4240 | 4240 | 4240 | 4235 | 293 |
| 372 | 20240119 | 140500 | 1306338695 | 4235 | 4235 | 4235 | 4235 | 116 |
| 373 | 20240119 | 140400 | 1305847435 | 4235 | 4235 | 4235 | 4235 | 65 |
| 374 | 20240119 | 140300 | 1305572160 | 4230 | 4230 | 4230 | 4230 | 1 |
| 375 | 20240119 | 140200 | 1305567930 | 4235 | 4230 | 4235 | 4230 | 233 |
| 376 | 20240119 | 140100 | 1304581875 | 4230 | 4235 | 4235 | 4230 | 317 |
| 377 | 20240119 | 140000 | 1303240640 | 4230 | 4230 | 4230 | 4230 | 497 |
| 378 | 20240119 | 135900 | 1301138330 | 4230 | 4230 | 4230 | 4230 | 267 |
| 379 | 20240119 | 135800 | 1300008920 | 4230 | 4230 | 4230 | 4230 | 64 |
| 380 | 20240119 | 135700 | 1299738200 | 4230 | 4235 | 4235 | 4230 | 80 |
| 381 | 20240119 | 135600 | 1299399650 | 4235 | 4235 | 4235 | 4235 | 15 |
| 382 | 20240119 | 135500 | 1299336125 | 4225 | 4230 | 4230 | 4225 | 844 |
| 383 | 20240119 | 135400 | 1295769900 | 4225 | 4225 | 4225 | 4225 | 18 |
| 384 | 20240119 | 135300 | 1295693850 | 4225 | 4235 | 4240 | 4225 | 841 |
| 385 | 20240119 | 135200 | 1292137665 | 4220 | 4225 | 4230 | 4220 | 1204 |
| 386 | 20240119 | 135100 | 1287054710 | 4215 | 4215 | 4215 | 4215 | 1 |
| 387 | 20240119 | 135000 | 1287050495 | 4225 | 4225 | 4225 | 4225 | 1 |
| 388 | 20240119 | 134900 | 1287046270 | 4210 | 4225 | 4255 | 4205 | 503 |
| 389 | 20240119 | 134800 | 1284928115 | 4225 | 4250 | 4255 | 4225 | 2345 |
| 390 | 20240119 | 134700 | 1274983015 | 4255 | 4270 | 4270 | 4255 | 291 |
| 391 | 20240119 | 134600 | 1273742130 | 4280 | 4280 | 4280 | 4280 | 0 |
| 392 | 20240119 | 134500 | 1273742130 | 4280 | 4280 | 4280 | 4280 | 0 |
| 393 | 20240119 | 134400 | 1273742130 | 4280 | 4270 | 4280 | 4270 | 1565 |
| 394 | 20240119 | 134300 | 1267045265 | 4280 | 4270 | 4280 | 4270 | 107 |
| 395 | 20240119 | 134200 | 1266588365 | 4275 | 4280 | 4280 | 4275 | 134 |
| 396 | 20240119 | 134100 | 1266015190 | 4290 | 4280 | 4290 | 4275 | 2501 |
| 397 | 20240119 | 134000 | 1255323080 | 4290 | 4290 | 4290 | 4290 | 200 |
| 398 | 20240119 | 133900 | 1254465080 | 4290 | 4295 | 4295 | 4290 | 725 |
| 399 | 20240119 | 133800 | 1251354330 | 4295 | 4290 | 4305 | 4290 | 246 |
| 400 | 20240119 | 133700 | 1250296305 | 4290 | 4300 | 4305 | 4290 | 5150 |
| 401 | 20240119 | 133600 | 1228202495 | 4305 | 4305 | 4310 | 4305 | 240 |
| 402 | 20240119 | 133500 | 1227169105 | 4310 | 4280 | 4310 | 4280 | 4272 |
| 403 | 20240119 | 133400 | 1208827835 | 4285 | 4280 | 4285 | 4280 | 1170 |
| 404 | 20240119 | 133300 | 1203820080 | 4280 | 4260 | 4280 | 4260 | 2000 |
| 405 | 20240119 | 133200 | 1195276910 | 4260 | 4260 | 4260 | 4260 | 465 |
| 406 | 20240119 | 133100 | 1193296010 | 4255 | 4235 | 4255 | 4235 | 1739 |
| 407 | 20240119 | 133000 | 1185906760 | 4245 | 4245 | 4245 | 4245 | 9 |
| 408 | 20240119 | 132900 | 1185868555 | 4255 | 4255 | 4255 | 4255 | 100 |
| 409 | 20240119 | 132800 | 1185443055 | 4255 | 4250 | 4255 | 4230 | 390 |
| 410 | 20240119 | 132700 | 1183791900 | 4255 | 4260 | 4260 | 4255 | 11 |
| 411 | 20240119 | 132600 | 1183745065 | 4250 | 4260 | 4265 | 4230 | 10831 |
| 412 | 20240119 | 132500 | 1137699015 | 4260 | 4265 | 4265 | 4260 | 112 |
| 413 | 20240119 | 132400 | 1137221360 | 4270 | 4255 | 4270 | 4250 | 716 |
| 414 | 20240119 | 132300 | 1134178115 | 4270 | 4270 | 4270 | 4250 | 241 |
| 415 | 20240119 | 132200 | 1133149845 | 4270 | 4260 | 4270 | 4260 | 2318 |
| 416 | 20240119 | 132100 | 1123264240 | 4260 | 4230 | 4270 | 4230 | 1544 |
| 417 | 20240119 | 132000 | 1116696680 | 4275 | 4240 | 4275 | 4240 | 6001 |
| 418 | 20240119 | 131900 | 1091155095 | 4240 | 4240 | 4240 | 4240 | 25 |
| 419 | 20240119 | 131800 | 1091049095 | 4250 | 4215 | 4250 | 4205 | 7602 |
| 420 | 20240119 | 131700 | 1058872715 | 4215 | 4215 | 4215 | 4215 | 92 |
| 421 | 20240119 | 131600 | 1058484935 | 4220 | 4180 | 4220 | 4180 | 3461 |
| 422 | 20240119 | 131500 | 1043938295 | 4185 | 4185 | 4185 | 4185 | 90 |
| 423 | 20240119 | 131400 | 1043561645 | 4185 | 4185 | 4185 | 4185 | 105 |
| 424 | 20240119 | 131300 | 1043122220 | 4180 | 4180 | 4180 | 4180 | 230 |
| 425 | 20240119 | 131200 | 1042160820 | 4185 | 4185 | 4185 | 4185 | 0 |
| 426 | 20240119 | 131100 | 1042160820 | 4185 | 4190 | 4190 | 4185 | 18 |
| 427 | 20240119 | 131000 | 1042085440 | 4185 | 4185 | 4185 | 4185 | 204 |
| 428 | 20240119 | 130900 | 1041231700 | 4185 | 4185 | 4185 | 4185 | 29 |
| 429 | 20240119 | 130800 | 1041110335 | 4185 | 4190 | 4190 | 4185 | 350 |
| 430 | 20240119 | 130700 | 1039645085 | 4190 | 4195 | 4195 | 4190 | 102 |
| 431 | 20240119 | 130600 | 1039217205 | 4195 | 4190 | 4195 | 4190 | 5 |
| 432 | 20240119 | 130500 | 1039196250 | 4185 | 4185 | 4185 | 4185 | 301 |
| 433 | 20240119 | 130400 | 1037936565 | 4185 | 4185 | 4185 | 4185 | 272 |
| 434 | 20240119 | 130300 | 1036798245 | 4185 | 4185 | 4185 | 4185 | 121 |
| 435 | 20240119 | 130200 | 1036291860 | 4185 | 4180 | 4185 | 4180 | 217 |
| 436 | 20240119 | 130100 | 1035384740 | 4185 | 4180 | 4185 | 4180 | 390 |
| 437 | 20240119 | 130000 | 1033754535 | 4180 | 4180 | 4185 | 4180 | 263 |
| 438 | 20240119 | 125900 | 1032655190 | 4180 | 4180 | 4185 | 4165 | 780 |
| 439 | 20240119 | 125800 | 1029396100 | 4180 | 4180 | 4180 | 4180 | 187 |
| 440 | 20240119 | 125700 | 1028614440 | 4180 | 4185 | 4185 | 4165 | 139 |
| 441 | 20240119 | 125600 | 1028034605 | 4185 | 4175 | 4185 | 4175 | 302 |
| 442 | 20240119 | 125500 | 1026772730 | 4175 | 4170 | 4175 | 4170 | 97 |
| 443 | 20240119 | 125400 | 1026368185 | 4175 | 4175 | 4175 | 4175 | 11 |
| 444 | 20240119 | 125300 | 1026322260 | 4175 | 4175 | 4175 | 4175 | 56 |
| 445 | 20240119 | 125200 | 1026088460 | 4180 | 4170 | 4180 | 4170 | 614 |
| 446 | 20240119 | 125100 | 1023523085 | 4165 | 4165 | 4165 | 4165 | 305 |
| 447 | 20240119 | 125000 | 1022252760 | 4160 | 4160 | 4160 | 4160 | 295 |
| 448 | 20240119 | 124900 | 1021025560 | 4160 | 4160 | 4160 | 4160 | 61 |
| 449 | 20240119 | 124800 | 1020771800 | 4160 | 4160 | 4160 | 4160 | 180 |
| 450 | 20240119 | 124700 | 1020023000 | 4160 | 4160 | 4160 | 4160 | 205 |
| 451 | 20240119 | 124600 | 1019170200 | 4155 | 4155 | 4155 | 4155 | 0 |
| 452 | 20240119 | 124500 | 1019170200 | 4155 | 4155 | 4155 | 4155 | 50 |
| 453 | 20240119 | 124400 | 1018962450 | 4155 | 4155 | 4155 | 4155 | 0 |
| 454 | 20240119 | 124300 | 1018962450 | 4155 | 4160 | 4165 | 4155 | 679 |
| 455 | 20240119 | 124200 | 1016138320 | 4160 | 4165 | 4165 | 4160 | 18 |
| 456 | 20240119 | 124100 | 1016063425 | 4165 | 4155 | 4165 | 4155 | 2260 |
| 457 | 20240119 | 124000 | 1006652265 | 4145 | 4155 | 4155 | 4145 | 11 |
| 458 | 20240119 | 123900 | 1006606660 | 4145 | 4150 | 4160 | 4145 | 1536 |
| 459 | 20240119 | 123800 | 1000237125 | 4165 | 4155 | 4165 | 4155 | 539 |
| 460 | 20240119 | 123700 | 997995550 | 4145 | 4145 | 4145 | 4145 | 1 |
| 461 | 20240119 | 123600 | 997991405 | 4145 | 4145 | 4145 | 4145 | 1 |
| 462 | 20240119 | 123500 | 997987260 | 4150 | 4150 | 4150 | 4150 | 483 |
| 463 | 20240119 | 123400 | 995982810 | 4150 | 4145 | 4150 | 4145 | 224 |
| 464 | 20240119 | 123300 | 995054230 | 4150 | 4145 | 4150 | 4145 | 605 |
| 465 | 20240119 | 123200 | 992543980 | 4150 | 4150 | 4150 | 4150 | 500 |
| 466 | 20240119 | 123100 | 990468980 | 4145 | 4145 | 4145 | 4145 | 622 |
| 467 | 20240119 | 123000 | 987890790 | 4145 | 4150 | 4150 | 4145 | 140 |
| 468 | 20240119 | 122900 | 987310430 | 4150 | 4150 | 4150 | 4150 | 1 |
| 469 | 20240119 | 122800 | 987306280 | 4145 | 4150 | 4150 | 4145 | 460 |
| 470 | 20240119 | 122700 | 985399170 | 4145 | 4150 | 4150 | 4145 | 208 |
| 471 | 20240119 | 122600 | 984536985 | 4150 | 4150 | 4150 | 4145 | 265 |
| 472 | 20240119 | 122500 | 983437240 | 4150 | 4150 | 4150 | 4150 | 252 |
| 473 | 20240119 | 122400 | 982391440 | 4145 | 4145 | 4155 | 4145 | 52 |
| 474 | 20240119 | 122300 | 982175890 | 4145 | 4145 | 4145 | 4145 | 1010 |
| 475 | 20240119 | 122200 | 977989440 | 4145 | 4145 | 4145 | 4145 | 0 |
| 476 | 20240119 | 122100 | 977989440 | 4145 | 4160 | 4160 | 4145 | 6 |
| 477 | 20240119 | 122000 | 977964555 | 4145 | 4145 | 4145 | 4145 | 100 |
| 478 | 20240119 | 121900 | 977550055 | 4165 | 4165 | 4165 | 4165 | 5 |
| 479 | 20240119 | 121800 | 977529230 | 4145 | 4150 | 4150 | 4145 | 610 |
| 480 | 20240119 | 121700 | 975000755 | 4165 | 4160 | 4165 | 4160 | 507 |
| 481 | 20240119 | 121600 | 972891615 | 4160 | 4145 | 4160 | 4145 | 683 |
| 482 | 20240119 | 121500 | 970053080 | 4145 | 4140 | 4145 | 4140 | 160 |
| 483 | 20240119 | 121400 | 969390580 | 4140 | 4145 | 4145 | 4140 | 51 |
| 484 | 20240119 | 121300 | 969179435 | 4140 | 4140 | 4145 | 4140 | 2035 |
| 485 | 20240119 | 121200 | 960745130 | 4140 | 4135 | 4140 | 4135 | 21 |
| 486 | 20240119 | 121100 | 960658290 | 4140 | 4135 | 4140 | 4135 | 153 |
| 487 | 20240119 | 121000 | 960024920 | 4135 | 4110 | 4135 | 4110 | 1302 |
| 488 | 20240119 | 120900 | 954644215 | 4110 | 4110 | 4110 | 4110 | 602 |
| 489 | 20240119 | 120800 | 952169995 | 4105 | 4125 | 4125 | 4105 | 5296 |
| 490 | 20240119 | 120700 | 930378215 | 4120 | 4140 | 4140 | 4120 | 7550 |
| 491 | 20240119 | 120600 | 899215920 | 4140 | 4140 | 4140 | 4140 | 1249 |
| 492 | 20240119 | 120500 | 894045060 | 4140 | 4140 | 4140 | 4140 | 1201 |
| 493 | 20240119 | 120400 | 889072920 | 4145 | 4140 | 4145 | 4140 | 435 |
| 494 | 20240119 | 120300 | 887271020 | 4145 | 4150 | 4150 | 4145 | 2910 |
| 495 | 20240119 | 120200 | 875208070 | 4155 | 4150 | 4155 | 4145 | 778 |
| 496 | 20240119 | 120100 | 871983000 | 4150 | 4155 | 4155 | 4150 | 2394 |
| 497 | 20240119 | 120000 | 862047890 | 4155 | 4155 | 4155 | 4155 | 105 |
| 498 | 20240119 | 115900 | 861611615 | 4155 | 4150 | 4160 | 4150 | 445 |
| 499 | 20240119 | 115800 | 859763445 | 4155 | 4155 | 4155 | 4155 | 0 |
| 500 | 20240119 | 115700 | 859763445 | 4155 | 4155 | 4155 | 4155 | 644 |
| 501 | 20240119 | 115600 | 857087625 | 4155 | 4150 | 4155 | 4150 | 1097 |
| 502 | 20240119 | 115500 | 852531175 | 4150 | 4145 | 4150 | 4145 | 905 |
| 503 | 20240119 | 115400 | 848775805 | 4150 | 4150 | 4150 | 4150 | 157 |
| 504 | 20240119 | 115300 | 848124255 | 4150 | 4150 | 4150 | 4150 | 50 |
| 505 | 20240119 | 115200 | 847916755 | 4155 | 4155 | 4155 | 4145 | 937 |
| 506 | 20240119 | 115100 | 844027880 | 4155 | 4155 | 4155 | 4150 | 1076 |
| 507 | 20240119 | 115000 | 839559500 | 4155 | 4165 | 4165 | 4155 | 1088 |
| 508 | 20240119 | 114900 | 835034665 | 4165 | 4175 | 4175 | 4165 | 371 |
| 509 | 20240119 | 114800 | 833489210 | 4175 | 4165 | 4175 | 4165 | 171 |
| 510 | 20240119 | 114700 | 832775735 | 4165 | 4160 | 4165 | 4160 | 206 |
| 511 | 20240119 | 114600 | 831918175 | 4165 | 4165 | 4165 | 4165 | 317 |
| 512 | 20240119 | 114500 | 830597870 | 4180 | 4180 | 4180 | 4180 | 1 |
| 513 | 20240119 | 114400 | 830593690 | 4165 | 4170 | 4185 | 4165 | 237 |
| 514 | 20240119 | 114300 | 829605585 | 4185 | 4175 | 4185 | 4175 | 95 |
| 515 | 20240119 | 114200 | 829208360 | 4175 | 4170 | 4175 | 4170 | 177 |
| 516 | 20240119 | 114100 | 828469660 | 4175 | 4175 | 4175 | 4175 | 55 |
| 517 | 20240119 | 114000 | 828240035 | 4170 | 4170 | 4170 | 4170 | 401 |
| 518 | 20240119 | 113900 | 826567865 | 4170 | 4170 | 4170 | 4170 | 100 |
| 519 | 20240119 | 113800 | 826150865 | 4165 | 4165 | 4170 | 4165 | 447 |
| 520 | 20240119 | 113700 | 824289105 | 4165 | 4165 | 4165 | 4165 | 68 |
| 521 | 20240119 | 113600 | 824005885 | 4165 | 4165 | 4165 | 4165 | 240 |
| 522 | 20240119 | 113500 | 823006285 | 4160 | 4165 | 4165 | 4160 | 262 |
| 523 | 20240119 | 113400 | 821916010 | 4150 | 4150 | 4155 | 4150 | 77 |
| 524 | 20240119 | 113300 | 821596380 | 4150 | 4155 | 4155 | 4150 | 1040 |
| 525 | 20240119 | 113200 | 817279870 | 4150 | 4170 | 4170 | 4150 | 6401 |
| 526 | 20240119 | 113100 | 790708395 | 4180 | 4180 | 4180 | 4180 | 2 |
| 527 | 20240119 | 113000 | 790700035 | 4155 | 4180 | 4180 | 4155 | 2424 |
| 528 | 20240119 | 112900 | 780622295 | 4160 | 4160 | 4160 | 4160 | 507 |
| 529 | 20240119 | 112800 | 778513175 | 4165 | 4190 | 4190 | 4160 | 3295 |
| 530 | 20240119 | 112700 | 764753415 | 4190 | 4180 | 4190 | 4175 | 604 |
| 531 | 20240119 | 112600 | 762225940 | 4175 | 4180 | 4180 | 4175 | 164 |
| 532 | 20240119 | 112500 | 761540440 | 4185 | 4175 | 4185 | 4175 | 338 |
| 533 | 20240119 | 112400 | 760127790 | 4160 | 4185 | 4185 | 4155 | 4887 |
| 534 | 20240119 | 112300 | 739793990 | 4170 | 4180 | 4180 | 4165 | 2105 |
| 535 | 20240119 | 112200 | 731012690 | 4180 | 4175 | 4190 | 4170 | 1608 |
| 536 | 20240119 | 112100 | 724306020 | 4170 | 4195 | 4195 | 4170 | 1644 |
| 537 | 20240119 | 112000 | 717432220 | 4195 | 4220 | 4220 | 4175 | 4411 |
| 538 | 20240119 | 111900 | 698939230 | 4220 | 4220 | 4220 | 4220 | 518 |
| 539 | 20240119 | 111800 | 696753270 | 4205 | 4200 | 4205 | 4200 | 465 |
| 540 | 20240119 | 111700 | 694800150 | 4200 | 4220 | 4220 | 4195 | 9857 |
| 541 | 20240119 | 111600 | 653374615 | 4220 | 4220 | 4220 | 4220 | 1733 |
| 542 | 20240119 | 111500 | 646061355 | 4235 | 4220 | 4235 | 4220 | 94 |
| 543 | 20240119 | 111400 | 645664660 | 4245 | 4230 | 4245 | 4215 | 4001 |
| 544 | 20240119 | 111300 | 628765230 | 4245 | 4240 | 4245 | 4230 | 5252 |
| 545 | 20240119 | 111200 | 606517765 | 4240 | 4250 | 4250 | 4240 | 3325 |
| 546 | 20240119 | 111100 | 592407480 | 4255 | 4255 | 4255 | 4255 | 705 |
| 547 | 20240119 | 111000 | 589407705 | 4250 | 4255 | 4255 | 4250 | 1824 |
| 548 | 20240119 | 110900 | 581653085 | 4265 | 4265 | 4265 | 4265 | 0 |
| 549 | 20240119 | 110800 | 581653085 | 4265 | 4265 | 4265 | 4265 | 2 |
| 550 | 20240119 | 110700 | 581644555 | 4270 | 4275 | 4275 | 4270 | 113 |
| 551 | 20240119 | 110600 | 581161935 | 4270 | 4270 | 4275 | 4270 | 86 |
| 552 | 20240119 | 110500 | 580794625 | 4270 | 4260 | 4270 | 4255 | 670 |
| 553 | 20240119 | 110400 | 577942135 | 4270 | 4260 | 4270 | 4260 | 568 |
| 554 | 20240119 | 110300 | 575522445 | 4265 | 4255 | 4265 | 4255 | 404 |
| 555 | 20240119 | 110200 | 573802320 | 4255 | 4255 | 4255 | 4250 | 428 |
| 556 | 20240119 | 110100 | 571983230 | 4250 | 4260 | 4260 | 4250 | 193 |
| 557 | 20240119 | 110000 | 571162970 | 4245 | 4245 | 4250 | 4245 | 402 |
| 558 | 20240119 | 105900 | 569456465 | 4245 | 4245 | 4245 | 4245 | 13 |
| 559 | 20240119 | 105800 | 569401280 | 4245 | 4245 | 4250 | 4245 | 427 |
| 560 | 20240119 | 105700 | 567587550 | 4250 | 4255 | 4255 | 4250 | 2777 |
| 561 | 20240119 | 105600 | 555781965 | 4270 | 4270 | 4270 | 4270 | 0 |
| 562 | 20240119 | 105500 | 555781965 | 4270 | 4270 | 4270 | 4270 | 4 |
| 563 | 20240119 | 105400 | 555764885 | 4250 | 4250 | 4250 | 4250 | 905 |
| 564 | 20240119 | 105300 | 551918635 | 4255 | 4260 | 4260 | 4255 | 501 |
| 565 | 20240119 | 105200 | 549786060 | 4275 | 4275 | 4275 | 4275 | 1 |
| 566 | 20240119 | 105100 | 549781785 | 4265 | 4265 | 4265 | 4265 | 0 |
| 567 | 20240119 | 105000 | 549781785 | 4265 | 4265 | 4265 | 4265 | 146 |
| 568 | 20240119 | 104900 | 549159095 | 4280 | 4275 | 4280 | 4275 | 162 |
| 569 | 20240119 | 104800 | 548466535 | 4275 | 4260 | 4275 | 4260 | 818 |
| 570 | 20240119 | 104700 | 544977740 | 4260 | 4270 | 4270 | 4250 | 407 |
| 571 | 20240119 | 104600 | 543245970 | 4250 | 4250 | 4250 | 4250 | 10 |
| 572 | 20240119 | 104500 | 543203470 | 4250 | 4250 | 4250 | 4250 | 31 |
| 573 | 20240119 | 104400 | 543071720 | 4250 | 4250 | 4250 | 4250 | 272 |
| 574 | 20240119 | 104300 | 541915720 | 4250 | 4250 | 4275 | 4250 | 152 |
| 575 | 20240119 | 104200 | 541269695 | 4275 | 4275 | 4275 | 4275 | 69 |
| 576 | 20240119 | 104100 | 540974720 | 4250 | 4260 | 4260 | 4250 | 1251 |
| 577 | 20240119 | 104000 | 535654375 | 4280 | 4280 | 4280 | 4280 | 0 |
| 578 | 20240119 | 103900 | 535654375 | 4280 | 4265 | 4280 | 4265 | 2 |
| 579 | 20240119 | 103800 | 535645830 | 4285 | 4285 | 4285 | 4285 | 0 |
| 580 | 20240119 | 103700 | 535645830 | 4285 | 4285 | 4285 | 4285 | 1 |
| 581 | 20240119 | 103600 | 535641545 | 4285 | 4285 | 4285 | 4280 | 3 |
| 582 | 20240119 | 103500 | 535628695 | 4290 | 4265 | 4290 | 4265 | 459 |
| 583 | 20240119 | 103400 | 533665845 | 4265 | 4245 | 4265 | 4245 | 1709 |
| 584 | 20240119 | 103300 | 526407345 | 4245 | 4240 | 4250 | 4240 | 402 |
| 585 | 20240119 | 103200 | 524702075 | 4255 | 4245 | 4255 | 4240 | 421 |
| 586 | 20240119 | 103100 | 522916550 | 4255 | 4245 | 4255 | 4245 | 510 |
| 587 | 20240119 | 103000 | 520751500 | 4245 | 4250 | 4250 | 4245 | 1041 |
| 588 | 20240119 | 102900 | 516328175 | 4265 | 4265 | 4265 | 4265 | 2 |
| 589 | 20240119 | 102800 | 516319645 | 4265 | 4265 | 4265 | 4265 | 4 |
| 590 | 20240119 | 102700 | 516302585 | 4270 | 4270 | 4270 | 4250 | 302 |
| 591 | 20240119 | 102600 | 515017895 | 4270 | 4270 | 4270 | 4270 | 1 |
| 592 | 20240119 | 102500 | 515013625 | 4270 | 4270 | 4270 | 4270 | 80 |
| 593 | 20240119 | 102400 | 514672025 | 4275 | 4275 | 4275 | 4275 | 5 |
| 594 | 20240119 | 102300 | 514650650 | 4275 | 4255 | 4275 | 4255 | 235 |
| 595 | 20240119 | 102200 | 513650140 | 4255 | 4255 | 4255 | 4255 | 10 |
| 596 | 20240119 | 102100 | 513607590 | 4285 | 4285 | 4285 | 4285 | 0 |
| 597 | 20240119 | 102000 | 513607590 | 4285 | 4250 | 4285 | 4250 | 51 |
| 598 | 20240119 | 101900 | 513390805 | 4250 | 4250 | 4290 | 4250 | 1664 |
| 599 | 20240119 | 101800 | 506299270 | 4250 | 4250 | 4250 | 4250 | 1081 |
| 600 | 20240119 | 101700 | 501705020 | 4250 | 4250 | 4250 | 4245 | 111 |
| 601 | 20240119 | 101600 | 501233520 | 4245 | 4265 | 4290 | 4245 | 7174 |
| 602 | 20240119 | 101500 | 470728905 | 4290 | 4290 | 4290 | 4265 | 1642 |
| 603 | 20240119 | 101400 | 463714890 | 4290 | 4295 | 4295 | 4280 | 412 |
| 604 | 20240119 | 101300 | 461951485 | 4300 | 4305 | 4305 | 4285 | 430 |
| 605 | 20240119 | 101200 | 460106900 | 4300 | 4310 | 4310 | 4300 | 9 |
| 606 | 20240119 | 101100 | 460068155 | 4285 | 4310 | 4310 | 4285 | 93 |
| 607 | 20240119 | 101000 | 459669505 | 4315 | 4295 | 4315 | 4295 | 772 |
| 608 | 20240119 | 100900 | 456351845 | 4295 | 4295 | 4295 | 4275 | 214 |
| 609 | 20240119 | 100800 | 455435735 | 4295 | 4300 | 4300 | 4280 | 1390 |
| 610 | 20240119 | 100700 | 449484745 | 4300 | 4270 | 4300 | 4270 | 106 |
| 611 | 20240119 | 100600 | 449032085 | 4280 | 4260 | 4280 | 4255 | 86 |
| 612 | 20240119 | 100500 | 448665980 | 4265 | 4255 | 4265 | 4250 | 746 |
| 613 | 20240119 | 100400 | 445490810 | 4265 | 4265 | 4265 | 4250 | 1352 |
| 614 | 20240119 | 100300 | 439735480 | 4270 | 4275 | 4275 | 4270 | 807 |
| 615 | 20240119 | 100200 | 436288495 | 4275 | 4280 | 4280 | 4275 | 373 |
| 616 | 20240119 | 100100 | 434693815 | 4280 | 4280 | 4280 | 4275 | 1922 |
| 617 | 20240119 | 100000 | 426475155 | 4300 | 4280 | 4300 | 4280 | 281 |
| 618 | 20240119 | 095900 | 425272435 | 4315 | 4315 | 4315 | 4315 | 4 |
| 619 | 20240119 | 095800 | 425255175 | 4315 | 4285 | 4315 | 4285 | 647 |
| 620 | 20240119 | 095700 | 422478715 | 4270 | 4285 | 4285 | 4270 | 6250 |
| 621 | 20240119 | 095600 | 395788510 | 4290 | 4285 | 4290 | 4285 | 409 |
| 622 | 20240119 | 095500 | 394035605 | 4285 | 4270 | 4285 | 4255 | 3351 |
| 623 | 20240119 | 095400 | 379715295 | 4255 | 4320 | 4320 | 4230 | 12429 |
| 624 | 20240119 | 095300 | 326509625 | 4330 | 4315 | 4330 | 4315 | 284 |
| 625 | 20240119 | 095200 | 325284000 | 4315 | 4315 | 4315 | 4310 | 135 |
| 626 | 20240119 | 095100 | 324701490 | 4315 | 4340 | 4340 | 4315 | 3414 |
| 627 | 20240119 | 095000 | 309914715 | 4350 | 4345 | 4350 | 4345 | 3 |
| 628 | 20240119 | 094900 | 309901670 | 4340 | 4345 | 4345 | 4340 | 331 |
| 629 | 20240119 | 094800 | 308464985 | 4345 | 4345 | 4345 | 4340 | 878 |
| 630 | 20240119 | 094700 | 304651960 | 4345 | 4340 | 4345 | 4340 | 618 |
| 631 | 20240119 | 094600 | 301969785 | 4350 | 4350 | 4350 | 4350 | 202 |
| 632 | 20240119 | 094500 | 301091085 | 4355 | 4355 | 4355 | 4355 | 0 |
| 633 | 20240119 | 094400 | 301091085 | 4355 | 4355 | 4355 | 4355 | 1 |
| 634 | 20240119 | 094300 | 301086730 | 4340 | 4340 | 4340 | 4340 | 0 |
| 635 | 20240119 | 094200 | 301086730 | 4340 | 4340 | 4340 | 4340 | 103 |
| 636 | 20240119 | 094100 | 300639710 | 4365 | 4365 | 4365 | 4365 | 101 |
| 637 | 20240119 | 094000 | 300198845 | 4340 | 4335 | 4365 | 4335 | 2863 |
| 638 | 20240119 | 093900 | 287783940 | 4335 | 4335 | 4335 | 4330 | 1187 |
| 639 | 20240119 | 093800 | 282638775 | 4340 | 4345 | 4345 | 4335 | 945 |
| 640 | 20240119 | 093700 | 278540370 | 4340 | 4350 | 4350 | 4340 | 201 |
| 641 | 20240119 | 093600 | 277667920 | 4350 | 4345 | 4350 | 4335 | 2668 |
| 642 | 20240119 | 093500 | 266097125 | 4335 | 4320 | 4350 | 4320 | 453 |
| 643 | 20240119 | 093400 | 264137505 | 4325 | 4330 | 4330 | 4325 | 101 |
| 644 | 20240119 | 093300 | 263700675 | 4300 | 4320 | 4330 | 4300 | 1472 |
| 645 | 20240119 | 093200 | 257354415 | 4330 | 4330 | 4345 | 4325 | 1279 |
| 646 | 20240119 | 093100 | 251817530 | 4335 | 4360 | 4370 | 4335 | 3450 |
| 647 | 20240119 | 093000 | 236824390 | 4375 | 4375 | 4375 | 4375 | 1 |
| 648 | 20240119 | 092900 | 236820015 | 4360 | 4380 | 4380 | 4360 | 1002 |
| 649 | 20240119 | 092800 | 232442455 | 4370 | 4360 | 4370 | 4360 | 478 |
| 650 | 20240119 | 092700 | 230356755 | 4360 | 4360 | 4360 | 4360 | 1 |
| 651 | 20240119 | 092600 | 230352395 | 4345 | 4350 | 4350 | 4345 | 1110 |
| 652 | 20240119 | 092500 | 225524530 | 4345 | 4355 | 4355 | 4340 | 3683 |
| 653 | 20240119 | 092400 | 209529825 | 4345 | 4375 | 4375 | 4345 | 9736 |
| 654 | 20240119 | 092300 | 167152125 | 4375 | 4395 | 4395 | 4375 | 1420 |
| 655 | 20240119 | 092200 | 160925915 | 4400 | 4405 | 4405 | 4400 | 2570 |
| 656 | 20240119 | 092100 | 149615290 | 4410 | 4410 | 4415 | 4410 | 883 |
| 657 | 20240119 | 092000 | 145721245 | 4415 | 4445 | 4445 | 4415 | 398 |
| 658 | 20240119 | 091900 | 143962010 | 4420 | 4420 | 4420 | 4420 | 2000 |
| 659 | 20240119 | 091800 | 135122010 | 4415 | 4420 | 4420 | 4415 | 375 |
| 660 | 20240119 | 091700 | 133464635 | 4450 | 4445 | 4450 | 4415 | 1433 |
| 661 | 20240119 | 091600 | 127112915 | 4445 | 4450 | 4450 | 4445 | 2482 |
| 662 | 20240119 | 091500 | 116079605 | 4445 | 4460 | 4470 | 4445 | 1850 |
| 663 | 20240119 | 091400 | 107835600 | 4460 | 4470 | 4470 | 4455 | 3225 |
| 664 | 20240119 | 091300 | 93449200 | 4470 | 4470 | 4475 | 4450 | 804 |
| 665 | 20240119 | 091200 | 89857685 | 4450 | 4440 | 4465 | 4440 | 3936 |
| 666 | 20240119 | 091100 | 72334375 | 4445 | 4430 | 4445 | 4415 | 1101 |
| 667 | 20240119 | 091000 | 67450475 | 4445 | 4410 | 4445 | 4410 | 1535 |
| 668 | 20240119 | 090900 | 60645255 | 4410 | 4400 | 4440 | 4395 | 442 |
| 669 | 20240119 | 090800 | 58696935 | 4400 | 4445 | 4445 | 4395 | 3046 |
| 670 | 20240119 | 090700 | 45212110 | 4440 | 4385 | 4440 | 4385 | 3765 |
| 671 | 20240119 | 090600 | 28544760 | 4410 | 4410 | 4415 | 4410 | 1322 |
| 672 | 20240119 | 090500 | 22714470 | 4410 | 4400 | 4410 | 4400 | 264 |
| 673 | 20240119 | 090400 | 21552460 | 4400 | 4415 | 4415 | 4400 | 124 |
| 674 | 20240119 | 090300 | 21005100 | 4410 | 4410 | 4415 | 4410 | 1955 |
| 675 | 20240119 | 090200 | 12374420 | 4415 | 4415 | 4415 | 4410 | 1031 |
| 676 | 20240119 | 090100 | 7822580 | 4415 | 4365 | 4415 | 4365 | 585 |
| 677 | 20240119 | 090000 | 5249765 | 4365 | 4375 | 4375 | 4365 | 1201 |