34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 202000 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 5066 |
| 3 | 20240118 | 201900 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 4 | 20240118 | 201800 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 5 | 20240118 | 201700 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 6 | 20240118 | 201600 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 7 | 20240118 | 201500 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 8 | 20240118 | 201400 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 9 | 20240118 | 201300 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 10 | 20240118 | 201200 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 11 | 20240118 | 201100 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 12 | 20240118 | 201000 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 13 | 20240118 | 200900 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 14 | 20240118 | 200800 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 15 | 20240118 | 200700 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 16 | 20240118 | 200600 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 17 | 20240118 | 200500 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 18 | 20240118 | 200400 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 19 | 20240118 | 200300 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 20 | 20240118 | 200200 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 21 | 20240118 | 200100 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 22 | 20240118 | 200000 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 23 | 20240118 | 195900 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 24 | 20240118 | 195800 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 25 | 20240118 | 195700 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 26 | 20240118 | 195600 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 27 | 20240118 | 195500 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 28 | 20240118 | 195400 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 29 | 20240118 | 195300 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 30 | 20240118 | 195200 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 31 | 20240118 | 195100 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 32 | 20240118 | 195000 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 5066 |
| 33 | 20240118 | 194900 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 34 | 20240118 | 194800 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 35 | 20240118 | 194700 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 36 | 20240118 | 194600 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 37 | 20240118 | 194500 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 38 | 20240118 | 194400 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 39 | 20240118 | 194300 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 40 | 20240118 | 194200 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 41 | 20240118 | 194100 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 42 | 20240118 | 194000 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 43 | 20240118 | 193900 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 44 | 20240118 | 193800 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 45 | 20240118 | 193700 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 46 | 20240118 | 193600 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 47 | 20240118 | 193500 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 48 | 20240118 | 193400 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 49 | 20240118 | 193300 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 50 | 20240118 | 193200 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 51 | 20240118 | 193100 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 52 | 20240118 | 193000 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 53 | 20240118 | 192900 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 54 | 20240118 | 192800 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 55 | 20240118 | 192700 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 56 | 20240118 | 192600 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 57 | 20240118 | 192500 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 58 | 20240118 | 192400 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 59 | 20240118 | 192300 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 60 | 20240118 | 192200 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 61 | 20240118 | 192100 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 62 | 20240118 | 192000 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 5066 |
| 63 | 20240118 | 191900 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 64 | 20240118 | 191800 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 65 | 20240118 | 191700 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 66 | 20240118 | 191600 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 67 | 20240118 | 191500 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 68 | 20240118 | 191400 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 69 | 20240118 | 191300 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 70 | 20240118 | 191200 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 71 | 20240118 | 191100 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 72 | 20240118 | 191000 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 73 | 20240118 | 190900 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 74 | 20240118 | 190800 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 75 | 20240118 | 190700 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 76 | 20240118 | 190600 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 77 | 20240118 | 190500 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 78 | 20240118 | 190400 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 79 | 20240118 | 190300 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 80 | 20240118 | 190200 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 81 | 20240118 | 190100 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 82 | 20240118 | 190000 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 83 | 20240118 | 185900 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 84 | 20240118 | 185800 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 85 | 20240118 | 185700 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 86 | 20240118 | 185600 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 87 | 20240118 | 185500 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 88 | 20240118 | 185400 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 89 | 20240118 | 185300 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 90 | 20240118 | 185200 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 91 | 20240118 | 185100 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 92 | 20240118 | 185000 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 5066 |
| 93 | 20240118 | 184900 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 94 | 20240118 | 184800 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 95 | 20240118 | 184700 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 96 | 20240118 | 184600 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 97 | 20240118 | 184500 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 98 | 20240118 | 184400 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 99 | 20240118 | 184300 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 100 | 20240118 | 184200 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 101 | 20240118 | 184100 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 102 | 20240118 | 184000 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 103 | 20240118 | 183900 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 104 | 20240118 | 183800 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 105 | 20240118 | 183700 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 106 | 20240118 | 183600 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 107 | 20240118 | 183500 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 108 | 20240118 | 183400 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 109 | 20240118 | 183300 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 110 | 20240118 | 183200 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 111 | 20240118 | 183100 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 112 | 20240118 | 183000 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 113 | 20240118 | 182900 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 114 | 20240118 | 182800 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 115 | 20240118 | 182700 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 116 | 20240118 | 182600 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 117 | 20240118 | 182500 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 118 | 20240118 | 182400 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 119 | 20240118 | 182300 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 120 | 20240118 | 182200 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 121 | 20240118 | 182100 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 122 | 20240118 | 182000 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 5066 |
| 123 | 20240118 | 181900 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 124 | 20240118 | 181800 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 125 | 20240118 | 181700 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 126 | 20240118 | 181600 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 127 | 20240118 | 181500 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 128 | 20240118 | 181400 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 129 | 20240118 | 181300 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 130 | 20240118 | 181200 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 131 | 20240118 | 181100 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 132 | 20240118 | 181000 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 133 | 20240118 | 180900 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 134 | 20240118 | 180800 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 135 | 20240118 | 180700 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 136 | 20240118 | 180600 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 137 | 20240118 | 180500 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 138 | 20240118 | 180400 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 139 | 20240118 | 180300 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 140 | 20240118 | 180200 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 141 | 20240118 | 180100 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 142 | 20240118 | 180000 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 143 | 20240118 | 175900 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 144 | 20240118 | 175800 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 145 | 20240118 | 175700 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 146 | 20240118 | 175600 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 147 | 20240118 | 175500 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 148 | 20240118 | 175400 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 149 | 20240118 | 175300 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 150 | 20240118 | 175200 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 151 | 20240118 | 175100 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 152 | 20240118 | 175000 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 5066 |
| 153 | 20240118 | 174900 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 154 | 20240118 | 174800 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 155 | 20240118 | 174700 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 156 | 20240118 | 174600 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 157 | 20240118 | 174500 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 158 | 20240118 | 174400 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 159 | 20240118 | 174300 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 160 | 20240118 | 174200 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 161 | 20240118 | 174100 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 162 | 20240118 | 174000 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 163 | 20240118 | 173900 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 164 | 20240118 | 173800 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 165 | 20240118 | 173700 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 166 | 20240118 | 173600 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 167 | 20240118 | 173500 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 168 | 20240118 | 173400 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 169 | 20240118 | 173300 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 170 | 20240118 | 173200 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 171 | 20240118 | 173100 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 172 | 20240118 | 173000 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 173 | 20240118 | 172900 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 174 | 20240118 | 172800 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 175 | 20240118 | 172700 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 176 | 20240118 | 172600 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 177 | 20240118 | 172500 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 178 | 20240118 | 172400 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 179 | 20240118 | 172300 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 180 | 20240118 | 172200 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 181 | 20240118 | 172100 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 182 | 20240118 | 172000 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 5066 |
| 183 | 20240118 | 171900 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 184 | 20240118 | 171800 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 185 | 20240118 | 171700 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 186 | 20240118 | 171600 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 187 | 20240118 | 171500 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 188 | 20240118 | 171400 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 189 | 20240118 | 171300 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 190 | 20240118 | 171200 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 191 | 20240118 | 171100 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 192 | 20240118 | 171000 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 193 | 20240118 | 170900 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 194 | 20240118 | 170800 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 195 | 20240118 | 170700 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 196 | 20240118 | 170600 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 197 | 20240118 | 170500 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 198 | 20240118 | 170400 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 199 | 20240118 | 170300 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 200 | 20240118 | 170200 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 201 | 20240118 | 170100 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 202 | 20240118 | 170000 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 203 | 20240118 | 165900 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 204 | 20240118 | 165800 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 205 | 20240118 | 165700 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 206 | 20240118 | 165600 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 207 | 20240118 | 165500 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 208 | 20240118 | 165400 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 209 | 20240118 | 165300 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 210 | 20240118 | 165200 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 211 | 20240118 | 165100 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 212 | 20240118 | 165000 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 5066 |
| 213 | 20240118 | 164900 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 214 | 20240118 | 164800 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 215 | 20240118 | 164700 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 216 | 20240118 | 164600 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 217 | 20240118 | 164500 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 218 | 20240118 | 164400 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 219 | 20240118 | 164300 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 220 | 20240118 | 164200 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 221 | 20240118 | 164100 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 222 | 20240118 | 164000 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 223 | 20240118 | 163900 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 224 | 20240118 | 163800 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 225 | 20240118 | 163700 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 226 | 20240118 | 163600 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 227 | 20240118 | 163500 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 228 | 20240118 | 163400 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 229 | 20240118 | 163300 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 230 | 20240118 | 163200 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 231 | 20240118 | 163100 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 232 | 20240118 | 163000 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 233 | 20240118 | 162900 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 234 | 20240118 | 162800 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 235 | 20240118 | 162700 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 236 | 20240118 | 162600 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 237 | 20240118 | 162500 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 238 | 20240118 | 162400 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 239 | 20240118 | 162300 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 240 | 20240118 | 162200 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 241 | 20240118 | 162100 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 242 | 20240118 | 162000 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 5066 |
| 243 | 20240118 | 161900 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 244 | 20240118 | 161800 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 245 | 20240118 | 161700 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 246 | 20240118 | 161600 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 247 | 20240118 | 161500 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 248 | 20240118 | 161400 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 249 | 20240118 | 161300 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 250 | 20240118 | 161200 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 251 | 20240118 | 161100 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 252 | 20240118 | 161000 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 253 | 20240118 | 160900 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 254 | 20240118 | 160800 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 255 | 20240118 | 160700 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 256 | 20240118 | 160600 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 257 | 20240118 | 160500 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 258 | 20240118 | 160400 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 259 | 20240118 | 160300 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 260 | 20240118 | 160200 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 261 | 20240118 | 160100 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 262 | 20240118 | 160000 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 263 | 20240118 | 155900 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 264 | 20240118 | 155800 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 265 | 20240118 | 155700 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 266 | 20240118 | 155600 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 267 | 20240118 | 155500 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 268 | 20240118 | 155400 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 269 | 20240118 | 155300 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 270 | 20240118 | 155200 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 271 | 20240118 | 155100 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 272 | 20240118 | 155000 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 5066 |
| 273 | 20240118 | 154900 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 274 | 20240118 | 154800 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 275 | 20240118 | 154700 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 276 | 20240118 | 154600 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 277 | 20240118 | 154500 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 278 | 20240118 | 154400 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 279 | 20240118 | 154300 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 280 | 20240118 | 154200 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 281 | 20240118 | 154100 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 282 | 20240118 | 154000 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 283 | 20240118 | 153900 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 284 | 20240118 | 153800 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 285 | 20240118 | 153700 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 286 | 20240118 | 153600 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 287 | 20240118 | 153500 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 288 | 20240118 | 153400 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 289 | 20240118 | 153300 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 290 | 20240118 | 153200 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 291 | 20240118 | 153100 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 292 | 20240118 | 153000 | 3293798570 | 6840 | 6840 | 6840 | 6840 | 5066 |
| 293 | 20240118 | 152900 | 3259147130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 294 | 20240118 | 152800 | 3259147130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 295 | 20240118 | 152700 | 3259147130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 296 | 20240118 | 152600 | 3259147130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 297 | 20240118 | 152500 | 3259147130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 298 | 20240118 | 152400 | 3259147130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 299 | 20240118 | 152300 | 3259147130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 300 | 20240118 | 152200 | 3259147130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 301 | 20240118 | 152100 | 3259147130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 302 | 20240118 | 152000 | 3259147130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 303 | 20240118 | 151900 | 3259147130 | 6850 | 6790 | 6850 | 6780 | 8053 |
| 304 | 20240118 | 151800 | 3204541750 | 6790 | 6790 | 6790 | 6780 | 182 |
| 305 | 20240118 | 151700 | 3203306370 | 6800 | 6800 | 6810 | 6790 | 6470 |
| 306 | 20240118 | 151600 | 3159333130 | 6800 | 6810 | 6820 | 6800 | 3885 |
| 307 | 20240118 | 151500 | 3132881550 | 6810 | 6830 | 6830 | 6810 | 2849 |
| 308 | 20240118 | 151400 | 3113448030 | 6840 | 6840 | 6840 | 6830 | 122 |
| 309 | 20240118 | 151300 | 3112614240 | 6850 | 6820 | 6850 | 6820 | 92 |
| 310 | 20240118 | 151200 | 3111984650 | 6820 | 6820 | 6850 | 6820 | 1209 |
| 311 | 20240118 | 151100 | 3103722660 | 6820 | 6840 | 6840 | 6820 | 601 |
| 312 | 20240118 | 151000 | 3099617270 | 6840 | 6820 | 6840 | 6820 | 781 |
| 313 | 20240118 | 150900 | 3094283430 | 6830 | 6830 | 6840 | 6820 | 228 |
| 314 | 20240118 | 150800 | 3092726280 | 6820 | 6810 | 6830 | 6810 | 1232 |
| 315 | 20240118 | 150700 | 3084324160 | 6820 | 6820 | 6820 | 6810 | 364 |
| 316 | 20240118 | 150600 | 3081845280 | 6810 | 6810 | 6820 | 6810 | 271 |
| 317 | 20240118 | 150500 | 3079999760 | 6810 | 6820 | 6820 | 6810 | 161 |
| 318 | 20240118 | 150400 | 3078902850 | 6820 | 6820 | 6820 | 6810 | 389 |
| 319 | 20240118 | 150300 | 3076251750 | 6810 | 6810 | 6820 | 6810 | 417 |
| 320 | 20240118 | 150200 | 3073410120 | 6800 | 6800 | 6820 | 6800 | 233 |
| 321 | 20240118 | 150100 | 3071824490 | 6800 | 6810 | 6820 | 6800 | 730 |
| 322 | 20240118 | 150000 | 3066854740 | 6810 | 6810 | 6820 | 6810 | 551 |
| 323 | 20240118 | 145900 | 3063102320 | 6820 | 6820 | 6820 | 6810 | 155 |
| 324 | 20240118 | 145800 | 3062045990 | 6820 | 6820 | 6820 | 6820 | 345 |
| 325 | 20240118 | 145700 | 3059693090 | 6820 | 6830 | 6830 | 6820 | 64 |
| 326 | 20240118 | 145600 | 3059256320 | 6830 | 6820 | 6830 | 6820 | 20 |
| 327 | 20240118 | 145500 | 3059119770 | 6840 | 6820 | 6850 | 6820 | 993 |
| 328 | 20240118 | 145400 | 3052343450 | 6820 | 6810 | 6820 | 6810 | 110 |
| 329 | 20240118 | 145300 | 3051593310 | 6800 | 6810 | 6810 | 6790 | 1150 |
| 330 | 20240118 | 145200 | 3043773540 | 6800 | 6810 | 6810 | 6800 | 78 |
| 331 | 20240118 | 145100 | 3043242410 | 6820 | 6820 | 6820 | 6800 | 872 |
| 332 | 20240118 | 145000 | 3037308250 | 6800 | 6800 | 6800 | 6800 | 5 |
| 333 | 20240118 | 144900 | 3037274250 | 6800 | 6800 | 6800 | 6790 | 338 |
| 334 | 20240118 | 144800 | 3034978300 | 6800 | 6800 | 6800 | 6790 | 162 |
| 335 | 20240118 | 144700 | 3033878020 | 6800 | 6800 | 6800 | 6800 | 340 |
| 336 | 20240118 | 144600 | 3031566020 | 6800 | 6820 | 6830 | 6800 | 5503 |
| 337 | 20240118 | 144500 | 2994135990 | 6820 | 6840 | 6840 | 6810 | 1047 |
| 338 | 20240118 | 144400 | 2986996010 | 6820 | 6850 | 6850 | 6820 | 525 |
| 339 | 20240118 | 144300 | 2983413060 | 6850 | 6840 | 6850 | 6830 | 704 |
| 340 | 20240118 | 144200 | 2978598600 | 6850 | 6850 | 6850 | 6850 | 536 |
| 341 | 20240118 | 144100 | 2974927000 | 6860 | 6860 | 6860 | 6850 | 196 |
| 342 | 20240118 | 144000 | 2973583600 | 6860 | 6890 | 6890 | 6860 | 377 |
| 343 | 20240118 | 143900 | 2970994250 | 6880 | 6900 | 6910 | 6880 | 889 |
| 344 | 20240118 | 143800 | 2964874760 | 6900 | 6910 | 6910 | 6880 | 328 |
| 345 | 20240118 | 143700 | 2962610780 | 6910 | 6870 | 6920 | 6870 | 8284 |
| 346 | 20240118 | 143600 | 2905445170 | 6890 | 6860 | 6890 | 6860 | 3078 |
| 347 | 20240118 | 143500 | 2884264020 | 6870 | 6870 | 6870 | 6860 | 5989 |
| 348 | 20240118 | 143400 | 2843179220 | 6860 | 6870 | 6880 | 6860 | 1333 |
| 349 | 20240118 | 143300 | 2834023060 | 6860 | 6860 | 6860 | 6860 | 393 |
| 350 | 20240118 | 143200 | 2831327080 | 6870 | 6850 | 6870 | 6850 | 50 |
| 351 | 20240118 | 143100 | 2830983960 | 6870 | 6860 | 6870 | 6850 | 2910 |
| 352 | 20240118 | 143000 | 2811027280 | 6860 | 6860 | 6860 | 6860 | 520 |
| 353 | 20240118 | 142900 | 2807460080 | 6860 | 6860 | 6860 | 6850 | 454 |
| 354 | 20240118 | 142800 | 2804349200 | 6860 | 6850 | 6860 | 6840 | 3268 |
| 355 | 20240118 | 142700 | 2781950900 | 6840 | 6840 | 6850 | 6830 | 590 |
| 356 | 20240118 | 142600 | 2777915310 | 6850 | 6840 | 6850 | 6820 | 405 |
| 357 | 20240118 | 142500 | 2775144000 | 6850 | 6780 | 6850 | 6780 | 5673 |
| 358 | 20240118 | 142400 | 2736362100 | 6760 | 6790 | 6790 | 6760 | 2419 |
| 359 | 20240118 | 142300 | 2719987820 | 6790 | 6800 | 6800 | 6790 | 258 |
| 360 | 20240118 | 142200 | 2718235250 | 6800 | 6800 | 6800 | 6800 | 329 |
| 361 | 20240118 | 142100 | 2715998050 | 6790 | 6800 | 6810 | 6790 | 826 |
| 362 | 20240118 | 142000 | 2710382940 | 6800 | 6800 | 6810 | 6800 | 243 |
| 363 | 20240118 | 141900 | 2708728880 | 6800 | 6810 | 6810 | 6800 | 506 |
| 364 | 20240118 | 141800 | 2705283270 | 6810 | 6810 | 6810 | 6800 | 1221 |
| 365 | 20240118 | 141700 | 2696969260 | 6810 | 6810 | 6810 | 6810 | 256 |
| 366 | 20240118 | 141600 | 2695225900 | 6800 | 6800 | 6800 | 6800 | 6 |
| 367 | 20240118 | 141500 | 2695185100 | 6820 | 6800 | 6820 | 6800 | 405 |
| 368 | 20240118 | 141400 | 2692423100 | 6800 | 6820 | 6820 | 6800 | 1337 |
| 369 | 20240118 | 141300 | 2683328510 | 6820 | 6830 | 6830 | 6820 | 419 |
| 370 | 20240118 | 141200 | 2680466770 | 6830 | 6830 | 6830 | 6810 | 953 |
| 371 | 20240118 | 141100 | 2673957880 | 6830 | 6810 | 6830 | 6810 | 179 |
| 372 | 20240118 | 141000 | 2672737750 | 6800 | 6790 | 6810 | 6790 | 140 |
| 373 | 20240118 | 140900 | 2671786270 | 6800 | 6800 | 6800 | 6800 | 288 |
| 374 | 20240118 | 140800 | 2669827870 | 6780 | 6770 | 6790 | 6770 | 773 |
| 375 | 20240118 | 140700 | 2664582940 | 6770 | 6770 | 6770 | 6770 | 331 |
| 376 | 20240118 | 140600 | 2662342070 | 6770 | 6770 | 6770 | 6770 | 598 |
| 377 | 20240118 | 140500 | 2658293610 | 6770 | 6800 | 6800 | 6770 | 1771 |
| 378 | 20240118 | 140400 | 2646286180 | 6800 | 6810 | 6810 | 6800 | 603 |
| 379 | 20240118 | 140300 | 2642185750 | 6810 | 6800 | 6810 | 6800 | 127 |
| 380 | 20240118 | 140200 | 2641321330 | 6800 | 6820 | 6820 | 6800 | 379 |
| 381 | 20240118 | 140100 | 2638736930 | 6830 | 6780 | 6830 | 6780 | 2204 |
| 382 | 20240118 | 140000 | 2623725990 | 6770 | 6760 | 6770 | 6750 | 558 |
| 383 | 20240118 | 135900 | 2619952090 | 6760 | 6770 | 6770 | 6760 | 110 |
| 384 | 20240118 | 135800 | 2619208380 | 6770 | 6780 | 6780 | 6770 | 774 |
| 385 | 20240118 | 135700 | 2613967660 | 6770 | 6790 | 6800 | 6770 | 772 |
| 386 | 20240118 | 135600 | 2608727980 | 6800 | 6810 | 6810 | 6790 | 1192 |
| 387 | 20240118 | 135500 | 2600613700 | 6800 | 6800 | 6800 | 6800 | 5 |
| 388 | 20240118 | 135400 | 2600579700 | 6800 | 6800 | 6800 | 6800 | 338 |
| 389 | 20240118 | 135300 | 2598281300 | 6790 | 6820 | 6820 | 6790 | 1229 |
| 390 | 20240118 | 135200 | 2589911570 | 6830 | 6840 | 6840 | 6830 | 1805 |
| 391 | 20240118 | 135100 | 2577579190 | 6840 | 6840 | 6840 | 6830 | 211 |
| 392 | 20240118 | 135000 | 2576137390 | 6850 | 6850 | 6870 | 6850 | 5589 |
| 393 | 20240118 | 134900 | 2537829310 | 6850 | 6850 | 6860 | 6830 | 689 |
| 394 | 20240118 | 134800 | 2533112550 | 6830 | 6810 | 6850 | 6790 | 1511 |
| 395 | 20240118 | 134700 | 2522776270 | 6810 | 6810 | 6810 | 6810 | 56 |
| 396 | 20240118 | 134600 | 2522394910 | 6810 | 6810 | 6810 | 6810 | 314 |
| 397 | 20240118 | 134500 | 2520256570 | 6810 | 6810 | 6840 | 6810 | 950 |
| 398 | 20240118 | 134400 | 2513764150 | 6820 | 6840 | 6840 | 6820 | 491 |
| 399 | 20240118 | 134300 | 2510414410 | 6840 | 6850 | 6850 | 6840 | 1496 |
| 400 | 20240118 | 134200 | 2500171530 | 6840 | 6810 | 6850 | 6780 | 5921 |
| 401 | 20240118 | 134100 | 2459761590 | 6820 | 6800 | 6820 | 6800 | 2801 |
| 402 | 20240118 | 134000 | 2440680600 | 6800 | 6770 | 6800 | 6770 | 1138 |
| 403 | 20240118 | 133900 | 2432959600 | 6780 | 6770 | 6790 | 6770 | 1218 |
| 404 | 20240118 | 133800 | 2424701650 | 6770 | 6740 | 6770 | 6740 | 1131 |
| 405 | 20240118 | 133700 | 2417052800 | 6750 | 6740 | 6750 | 6740 | 814 |
| 406 | 20240118 | 133600 | 2411563880 | 6750 | 6750 | 6760 | 6750 | 110 |
| 407 | 20240118 | 133500 | 2410820880 | 6740 | 6740 | 6760 | 6740 | 214 |
| 408 | 20240118 | 133400 | 2409376820 | 6740 | 6750 | 6750 | 6740 | 139 |
| 409 | 20240118 | 133300 | 2408438620 | 6740 | 6740 | 6750 | 6740 | 220 |
| 410 | 20240118 | 133200 | 2406955810 | 6740 | 6750 | 6750 | 6740 | 286 |
| 411 | 20240118 | 133100 | 2405025360 | 6750 | 6760 | 6760 | 6750 | 151 |
| 412 | 20240118 | 133000 | 2404005270 | 6760 | 6760 | 6760 | 6750 | 325 |
| 413 | 20240118 | 132900 | 2401809620 | 6760 | 6760 | 6760 | 6750 | 17 |
| 414 | 20240118 | 132800 | 2401694750 | 6760 | 6740 | 6760 | 6740 | 138 |
| 415 | 20240118 | 132700 | 2400764230 | 6750 | 6750 | 6750 | 6740 | 121 |
| 416 | 20240118 | 132600 | 2399947630 | 6760 | 6740 | 6760 | 6740 | 6 |
| 417 | 20240118 | 132500 | 2399907170 | 6740 | 6760 | 6760 | 6740 | 3 |
| 418 | 20240118 | 132400 | 2399886920 | 6750 | 6770 | 6770 | 6750 | 653 |
| 419 | 20240118 | 132300 | 2395467130 | 6760 | 6760 | 6760 | 6750 | 647 |
| 420 | 20240118 | 132200 | 2391093460 | 6750 | 6750 | 6760 | 6750 | 344 |
| 421 | 20240118 | 132100 | 2388770590 | 6760 | 6760 | 6760 | 6750 | 363 |
| 422 | 20240118 | 132000 | 2386317070 | 6760 | 6750 | 6760 | 6750 | 226 |
| 423 | 20240118 | 131900 | 2384789580 | 6750 | 6730 | 6750 | 6730 | 2125 |
| 424 | 20240118 | 131800 | 2370458130 | 6730 | 6720 | 6730 | 6720 | 29 |
| 425 | 20240118 | 131700 | 2370262970 | 6720 | 6720 | 6730 | 6720 | 302 |
| 426 | 20240118 | 131600 | 2368232520 | 6730 | 6720 | 6730 | 6720 | 25 |
| 427 | 20240118 | 131500 | 2368064480 | 6720 | 6720 | 6730 | 6720 | 31 |
| 428 | 20240118 | 131400 | 2367856060 | 6720 | 6720 | 6730 | 6720 | 227 |
| 429 | 20240118 | 131300 | 2366330610 | 6720 | 6710 | 6730 | 6710 | 220 |
| 430 | 20240118 | 131200 | 2364854340 | 6720 | 6720 | 6720 | 6720 | 1215 |
| 431 | 20240118 | 131100 | 2356689540 | 6720 | 6720 | 6720 | 6720 | 35 |
| 432 | 20240118 | 131000 | 2356454340 | 6720 | 6730 | 6730 | 6720 | 170 |
| 433 | 20240118 | 130900 | 2355310910 | 6730 | 6740 | 6740 | 6730 | 535 |
| 434 | 20240118 | 130800 | 2351705360 | 6740 | 6740 | 6740 | 6740 | 40 |
| 435 | 20240118 | 130700 | 2351435760 | 6730 | 6720 | 6730 | 6720 | 1394 |
| 436 | 20240118 | 130600 | 2342058500 | 6720 | 6720 | 6730 | 6720 | 21 |
| 437 | 20240118 | 130500 | 2341917370 | 6720 | 6730 | 6730 | 6720 | 36 |
| 438 | 20240118 | 130400 | 2341675340 | 6720 | 6720 | 6720 | 6720 | 40 |
| 439 | 20240118 | 130300 | 2341406540 | 6720 | 6720 | 6730 | 6720 | 79 |
| 440 | 20240118 | 130200 | 2340875650 | 6720 | 6720 | 6730 | 6720 | 127 |
| 441 | 20240118 | 130100 | 2340021000 | 6720 | 6710 | 6730 | 6710 | 130 |
| 442 | 20240118 | 130000 | 2339148430 | 6710 | 6720 | 6720 | 6710 | 82 |
| 443 | 20240118 | 125900 | 2338597400 | 6720 | 6720 | 6730 | 6720 | 2815 |
| 444 | 20240118 | 125800 | 2319680590 | 6730 | 6730 | 6730 | 6720 | 51 |
| 445 | 20240118 | 125700 | 2319337570 | 6720 | 6730 | 6730 | 6720 | 51 |
| 446 | 20240118 | 125600 | 2318994840 | 6720 | 6720 | 6730 | 6720 | 93 |
| 447 | 20240118 | 125500 | 2318369870 | 6720 | 6730 | 6730 | 6720 | 120 |
| 448 | 20240118 | 125400 | 2317562470 | 6720 | 6720 | 6720 | 6720 | 6 |
| 449 | 20240118 | 125300 | 2317522150 | 6720 | 6730 | 6730 | 6720 | 168 |
| 450 | 20240118 | 125200 | 2316393090 | 6720 | 6730 | 6730 | 6720 | 66 |
| 451 | 20240118 | 125100 | 2315949360 | 6720 | 6720 | 6730 | 6720 | 16 |
| 452 | 20240118 | 125000 | 2315841740 | 6730 | 6730 | 6730 | 6720 | 137 |
| 453 | 20240118 | 124900 | 2314919800 | 6720 | 6730 | 6730 | 6720 | 102 |
| 454 | 20240118 | 124800 | 2314234260 | 6720 | 6730 | 6730 | 6720 | 26 |
| 455 | 20240118 | 124700 | 2314059340 | 6730 | 6730 | 6730 | 6720 | 78 |
| 456 | 20240118 | 124600 | 2313534660 | 6720 | 6720 | 6720 | 6720 | 297 |
| 457 | 20240118 | 124500 | 2311538820 | 6720 | 6730 | 6730 | 6720 | 651 |
| 458 | 20240118 | 124400 | 2307163600 | 6730 | 6720 | 6730 | 6720 | 320 |
| 459 | 20240118 | 124300 | 2305010150 | 6730 | 6730 | 6730 | 6720 | 104 |
| 460 | 20240118 | 124200 | 2304310290 | 6730 | 6720 | 6740 | 6720 | 149 |
| 461 | 20240118 | 124100 | 2303308590 | 6730 | 6720 | 6730 | 6720 | 16 |
| 462 | 20240118 | 124000 | 2303201060 | 6720 | 6730 | 6730 | 6720 | 1786 |
| 463 | 20240118 | 123900 | 2291181330 | 6730 | 6730 | 6730 | 6730 | 69 |
| 464 | 20240118 | 123800 | 2290716960 | 6730 | 6730 | 6730 | 6730 | 3154 |
| 465 | 20240118 | 123700 | 2269490540 | 6740 | 6730 | 6740 | 6730 | 109 |
| 466 | 20240118 | 123600 | 2268756940 | 6740 | 6730 | 6740 | 6730 | 7 |
| 467 | 20240118 | 123500 | 2268709820 | 6730 | 6730 | 6730 | 6730 | 178 |
| 468 | 20240118 | 123400 | 2267511880 | 6740 | 6730 | 6740 | 6730 | 418 |
| 469 | 20240118 | 123300 | 2264696730 | 6730 | 6740 | 6740 | 6730 | 35 |
| 470 | 20240118 | 123200 | 2264460890 | 6740 | 6730 | 6740 | 6730 | 110 |
| 471 | 20240118 | 123100 | 2263720430 | 6730 | 6730 | 6730 | 6730 | 19 |
| 472 | 20240118 | 123000 | 2263592560 | 6730 | 6730 | 6740 | 6730 | 15 |
| 473 | 20240118 | 122900 | 2263491600 | 6740 | 6740 | 6740 | 6730 | 25 |
| 474 | 20240118 | 122800 | 2263323260 | 6740 | 6730 | 6740 | 6730 | 275 |
| 475 | 20240118 | 122700 | 2261470450 | 6740 | 6740 | 6740 | 6730 | 80 |
| 476 | 20240118 | 122600 | 2260931300 | 6730 | 6740 | 6740 | 6730 | 25 |
| 477 | 20240118 | 122500 | 2260763000 | 6730 | 6730 | 6730 | 6730 | 720 |
| 478 | 20240118 | 122400 | 2255917400 | 6730 | 6730 | 6730 | 6730 | 117 |
| 479 | 20240118 | 122300 | 2255129990 | 6730 | 6730 | 6730 | 6730 | 160 |
| 480 | 20240118 | 122200 | 2254053190 | 6730 | 6740 | 6740 | 6730 | 106 |
| 481 | 20240118 | 122100 | 2253338810 | 6740 | 6730 | 6740 | 6730 | 324 |
| 482 | 20240118 | 122000 | 2251157280 | 6730 | 6730 | 6730 | 6730 | 20 |
| 483 | 20240118 | 121900 | 2251022680 | 6730 | 6730 | 6740 | 6730 | 40 |
| 484 | 20240118 | 121800 | 2250753140 | 6740 | 6730 | 6740 | 6730 | 86 |
| 485 | 20240118 | 121700 | 2250174140 | 6740 | 6730 | 6740 | 6730 | 135 |
| 486 | 20240118 | 121600 | 2249265580 | 6730 | 6740 | 6740 | 6730 | 7 |
| 487 | 20240118 | 121500 | 2249218450 | 6730 | 6740 | 6740 | 6730 | 28 |
| 488 | 20240118 | 121400 | 2249029790 | 6730 | 6730 | 6740 | 6730 | 159 |
| 489 | 20240118 | 121300 | 2247959680 | 6730 | 6720 | 6730 | 6720 | 134 |
| 490 | 20240118 | 121200 | 2247058870 | 6720 | 6720 | 6720 | 6710 | 246 |
| 491 | 20240118 | 121100 | 2245407160 | 6710 | 6720 | 6720 | 6710 | 5742 |
| 492 | 20240118 | 121000 | 2206853250 | 6720 | 6720 | 6720 | 6720 | 20 |
| 493 | 20240118 | 120900 | 2206718850 | 6720 | 6720 | 6720 | 6720 | 210 |
| 494 | 20240118 | 120800 | 2205307650 | 6720 | 6720 | 6720 | 6720 | 31 |
| 495 | 20240118 | 120700 | 2205099330 | 6730 | 6730 | 6730 | 6720 | 485 |
| 496 | 20240118 | 120600 | 2201835930 | 6730 | 6720 | 6730 | 6720 | 1008 |
| 497 | 20240118 | 120500 | 2195053240 | 6730 | 6730 | 6740 | 6730 | 4301 |
| 498 | 20240118 | 120400 | 2166105980 | 6740 | 6740 | 6740 | 6730 | 164 |
| 499 | 20240118 | 120300 | 2165000630 | 6740 | 6740 | 6740 | 6740 | 35 |
| 500 | 20240118 | 120200 | 2164764730 | 6740 | 6740 | 6740 | 6730 | 76 |
| 501 | 20240118 | 120100 | 2164252780 | 6740 | 6740 | 6740 | 6740 | 121 |
| 502 | 20240118 | 120000 | 2163437240 | 6740 | 6740 | 6740 | 6740 | 357 |
| 503 | 20240118 | 115900 | 2161031060 | 6740 | 6740 | 6770 | 6740 | 465 |
| 504 | 20240118 | 115800 | 2157893750 | 6740 | 6740 | 6740 | 6740 | 607 |
| 505 | 20240118 | 115700 | 2153802570 | 6740 | 6740 | 6750 | 6740 | 503 |
| 506 | 20240118 | 115600 | 2150412300 | 6760 | 6740 | 6760 | 6730 | 450 |
| 507 | 20240118 | 115500 | 2147370750 | 6740 | 6750 | 6750 | 6740 | 2140 |
| 508 | 20240118 | 115400 | 2132946300 | 6740 | 6740 | 6750 | 6740 | 23 |
| 509 | 20240118 | 115300 | 2132791270 | 6740 | 6740 | 6740 | 6740 | 91 |
| 510 | 20240118 | 115200 | 2132177930 | 6760 | 6740 | 6760 | 6740 | 215 |
| 511 | 20240118 | 115100 | 2130726690 | 6740 | 6750 | 6750 | 6740 | 185 |
| 512 | 20240118 | 115000 | 2129479580 | 6740 | 6750 | 6750 | 6740 | 505 |
| 513 | 20240118 | 114900 | 2126073680 | 6740 | 6750 | 6750 | 6740 | 345 |
| 514 | 20240118 | 114800 | 2123745780 | 6750 | 6760 | 6760 | 6740 | 128 |
| 515 | 20240118 | 114700 | 2122881920 | 6760 | 6740 | 6760 | 6740 | 76 |
| 516 | 20240118 | 114600 | 2122368880 | 6750 | 6750 | 6750 | 6740 | 856 |
| 517 | 20240118 | 114500 | 2116592190 | 6750 | 6750 | 6750 | 6740 | 351 |
| 518 | 20240118 | 114400 | 2114223100 | 6750 | 6740 | 6750 | 6740 | 1655 |
| 519 | 20240118 | 114300 | 2103051970 | 6750 | 6750 | 6750 | 6750 | 886 |
| 520 | 20240118 | 114200 | 2097071470 | 6750 | 6750 | 6750 | 6750 | 101 |
| 521 | 20240118 | 114100 | 2096389720 | 6760 | 6760 | 6760 | 6750 | 14 |
| 522 | 20240118 | 114000 | 2096295100 | 6770 | 6750 | 6770 | 6750 | 991 |
| 523 | 20240118 | 113900 | 2089600930 | 6760 | 6760 | 6770 | 6750 | 642 |
| 524 | 20240118 | 113800 | 2085267160 | 6770 | 6750 | 6770 | 6750 | 425 |
| 525 | 20240118 | 113700 | 2082398250 | 6750 | 6760 | 6760 | 6750 | 166 |
| 526 | 20240118 | 113600 | 2081277440 | 6760 | 6760 | 6760 | 6760 | 83 |
| 527 | 20240118 | 113500 | 2080716360 | 6760 | 6760 | 6760 | 6760 | 155 |
| 528 | 20240118 | 113400 | 2079668560 | 6760 | 6750 | 6760 | 6750 | 225 |
| 529 | 20240118 | 113300 | 2078147710 | 6750 | 6750 | 6760 | 6750 | 109 |
| 530 | 20240118 | 113200 | 2077411940 | 6750 | 6770 | 6770 | 6750 | 531 |
| 531 | 20240118 | 113100 | 2073822330 | 6770 | 6760 | 6770 | 6760 | 34 |
| 532 | 20240118 | 113000 | 2073592370 | 6790 | 6760 | 6790 | 6760 | 69 |
| 533 | 20240118 | 112900 | 2073125760 | 6770 | 6770 | 6770 | 6760 | 84 |
| 534 | 20240118 | 112800 | 2072557110 | 6760 | 6760 | 6770 | 6750 | 3288 |
| 535 | 20240118 | 112700 | 2050352200 | 6760 | 6770 | 6770 | 6760 | 6 |
| 536 | 20240118 | 112600 | 2050311630 | 6760 | 6770 | 6770 | 6760 | 85 |
| 537 | 20240118 | 112500 | 2049736990 | 6770 | 6770 | 6770 | 6750 | 111 |
| 538 | 20240118 | 112400 | 2048987370 | 6760 | 6750 | 6760 | 6750 | 323 |
| 539 | 20240118 | 112300 | 2046806790 | 6750 | 6760 | 6760 | 6750 | 565 |
| 540 | 20240118 | 112200 | 2042988200 | 6760 | 6760 | 6770 | 6760 | 84 |
| 541 | 20240118 | 112100 | 2042420250 | 6760 | 6780 | 6780 | 6760 | 1254 |
| 542 | 20240118 | 112000 | 2033929210 | 6780 | 6770 | 6780 | 6760 | 213 |
| 543 | 20240118 | 111900 | 2032489050 | 6780 | 6770 | 6780 | 6760 | 247 |
| 544 | 20240118 | 111800 | 2030817510 | 6780 | 6760 | 6780 | 6760 | 1113 |
| 545 | 20240118 | 111700 | 2023292200 | 6760 | 6770 | 6770 | 6760 | 285 |
| 546 | 20240118 | 111600 | 2021364860 | 6760 | 6770 | 6770 | 6760 | 24 |
| 547 | 20240118 | 111500 | 2021202600 | 6760 | 6760 | 6770 | 6760 | 351 |
| 548 | 20240118 | 111400 | 2018829810 | 6770 | 6760 | 6770 | 6750 | 893 |
| 549 | 20240118 | 111300 | 2012797210 | 6770 | 6770 | 6770 | 6760 | 227 |
| 550 | 20240118 | 111200 | 2011262620 | 6760 | 6770 | 6770 | 6760 | 157 |
| 551 | 20240118 | 111100 | 2010201130 | 6760 | 6780 | 6780 | 6760 | 42 |
| 552 | 20240118 | 111000 | 2009917170 | 6780 | 6750 | 6780 | 6750 | 31 |
| 553 | 20240118 | 110900 | 2009707480 | 6780 | 6780 | 6780 | 6750 | 10 |
| 554 | 20240118 | 110800 | 2009639830 | 6780 | 6780 | 6780 | 6750 | 240 |
| 555 | 20240118 | 110700 | 2008012930 | 6750 | 6790 | 6790 | 6750 | 58 |
| 556 | 20240118 | 110600 | 2007620950 | 6750 | 6790 | 6790 | 6750 | 803 |
| 557 | 20240118 | 110500 | 2002172580 | 6790 | 6770 | 6800 | 6750 | 4034 |
| 558 | 20240118 | 110400 | 1974792720 | 6750 | 6770 | 6770 | 6750 | 193 |
| 559 | 20240118 | 110300 | 1973489510 | 6780 | 6760 | 6780 | 6750 | 9640 |
| 560 | 20240118 | 110200 | 1908381860 | 6780 | 6780 | 6780 | 6770 | 337 |
| 561 | 20240118 | 110100 | 1906100340 | 6770 | 6760 | 6780 | 6760 | 228 |
| 562 | 20240118 | 110000 | 1904558560 | 6760 | 6780 | 6780 | 6760 | 37 |
| 563 | 20240118 | 105900 | 1904308350 | 6760 | 6780 | 6780 | 6760 | 617 |
| 564 | 20240118 | 105800 | 1900137370 | 6760 | 6780 | 6780 | 6760 | 1165 |
| 565 | 20240118 | 105700 | 1892258690 | 6780 | 6780 | 6780 | 6770 | 139 |
| 566 | 20240118 | 105600 | 1891317040 | 6780 | 6770 | 6780 | 6770 | 152 |
| 567 | 20240118 | 105500 | 1890286630 | 6780 | 6790 | 6790 | 6780 | 40 |
| 568 | 20240118 | 105400 | 1890015420 | 6780 | 6780 | 6780 | 6780 | 79 |
| 569 | 20240118 | 105300 | 1889479800 | 6770 | 6780 | 6790 | 6770 | 173 |
| 570 | 20240118 | 105200 | 1888308040 | 6790 | 6790 | 6790 | 6780 | 132 |
| 571 | 20240118 | 105100 | 1887412000 | 6790 | 6780 | 6790 | 6780 | 75 |
| 572 | 20240118 | 105000 | 1886902960 | 6780 | 6780 | 6790 | 6780 | 570 |
| 573 | 20240118 | 104900 | 1883038280 | 6790 | 6790 | 6790 | 6790 | 8 |
| 574 | 20240118 | 104800 | 1882983960 | 6790 | 6790 | 6790 | 6790 | 125 |
| 575 | 20240118 | 104700 | 1882135210 | 6790 | 6780 | 6790 | 6780 | 20 |
| 576 | 20240118 | 104600 | 1881999570 | 6780 | 6790 | 6800 | 6780 | 633 |
| 577 | 20240118 | 104500 | 1877702780 | 6790 | 6790 | 6790 | 6770 | 7 |
| 578 | 20240118 | 104400 | 1877655270 | 6770 | 6790 | 6790 | 6770 | 19 |
| 579 | 20240118 | 104300 | 1877526580 | 6790 | 6790 | 6790 | 6770 | 799 |
| 580 | 20240118 | 104200 | 1872108340 | 6790 | 6790 | 6790 | 6790 | 2 |
| 581 | 20240118 | 104100 | 1872094760 | 6780 | 6780 | 6790 | 6770 | 1122 |
| 582 | 20240118 | 104000 | 1864487980 | 6790 | 6780 | 6790 | 6780 | 10 |
| 583 | 20240118 | 103900 | 1864420090 | 6780 | 6790 | 6790 | 6780 | 96 |
| 584 | 20240118 | 103800 | 1863769130 | 6790 | 6790 | 6790 | 6780 | 128 |
| 585 | 20240118 | 103700 | 1862900150 | 6800 | 6790 | 6800 | 6780 | 579 |
| 586 | 20240118 | 103600 | 1858969460 | 6800 | 6810 | 6810 | 6790 | 40 |
| 587 | 20240118 | 103500 | 1858697770 | 6800 | 6810 | 6820 | 6800 | 836 |
| 588 | 20240118 | 103400 | 1853011550 | 6810 | 6800 | 6810 | 6800 | 19 |
| 589 | 20240118 | 103300 | 1852882290 | 6800 | 6800 | 6800 | 6800 | 14 |
| 590 | 20240118 | 103200 | 1852787090 | 6800 | 6800 | 6800 | 6790 | 133 |
| 591 | 20240118 | 103100 | 1851882840 | 6800 | 6810 | 6810 | 6800 | 1555 |
| 592 | 20240118 | 103000 | 1841298300 | 6810 | 6800 | 6810 | 6790 | 420 |
| 593 | 20240118 | 102900 | 1838446260 | 6810 | 6810 | 6810 | 6790 | 2948 |
| 594 | 20240118 | 102800 | 1818399670 | 6810 | 6810 | 6810 | 6810 | 204 |
| 595 | 20240118 | 102700 | 1817010430 | 6800 | 6810 | 6810 | 6800 | 221 |
| 596 | 20240118 | 102600 | 1815507440 | 6810 | 6800 | 6810 | 6800 | 331 |
| 597 | 20240118 | 102500 | 1813255980 | 6810 | 6810 | 6810 | 6800 | 140 |
| 598 | 20240118 | 102400 | 1812303920 | 6810 | 6800 | 6810 | 6800 | 116 |
| 599 | 20240118 | 102300 | 1811514760 | 6800 | 6800 | 6810 | 6800 | 604 |
| 600 | 20240118 | 102200 | 1807407550 | 6810 | 6810 | 6810 | 6800 | 966 |
| 601 | 20240118 | 102100 | 1800838230 | 6810 | 6810 | 6810 | 6800 | 157 |
| 602 | 20240118 | 102000 | 1799770580 | 6820 | 6800 | 6820 | 6800 | 410 |
| 603 | 20240118 | 101900 | 1796980850 | 6790 | 6780 | 6790 | 6780 | 538 |
| 604 | 20240118 | 101800 | 1793332930 | 6790 | 6790 | 6810 | 6790 | 714 |
| 605 | 20240118 | 101700 | 1788477040 | 6790 | 6780 | 6790 | 6770 | 1030 |
| 606 | 20240118 | 101600 | 1781492310 | 6780 | 6770 | 6780 | 6770 | 31 |
| 607 | 20240118 | 101500 | 1781282310 | 6770 | 6780 | 6780 | 6760 | 1144 |
| 608 | 20240118 | 101400 | 1773533190 | 6770 | 6770 | 6770 | 6750 | 921 |
| 609 | 20240118 | 101300 | 1767304740 | 6770 | 6790 | 6790 | 6770 | 1250 |
| 610 | 20240118 | 101200 | 1758833450 | 6790 | 6780 | 6790 | 6770 | 191 |
| 611 | 20240118 | 101100 | 1757538600 | 6780 | 6790 | 6790 | 6770 | 146 |
| 612 | 20240118 | 101000 | 1756549330 | 6790 | 6780 | 6790 | 6780 | 113 |
| 613 | 20240118 | 100900 | 1755783120 | 6780 | 6780 | 6780 | 6760 | 529 |
| 614 | 20240118 | 100800 | 1752202290 | 6760 | 6770 | 6790 | 6760 | 578 |
| 615 | 20240118 | 100700 | 1748294070 | 6780 | 6780 | 6780 | 6780 | 248 |
| 616 | 20240118 | 100600 | 1746612630 | 6770 | 6780 | 6780 | 6760 | 342 |
| 617 | 20240118 | 100500 | 1744299210 | 6770 | 6760 | 6770 | 6760 | 367 |
| 618 | 20240118 | 100400 | 1741815230 | 6760 | 6750 | 6760 | 6750 | 229 |
| 619 | 20240118 | 100300 | 1740268820 | 6750 | 6760 | 6770 | 6750 | 32 |
| 620 | 20240118 | 100200 | 1740052630 | 6750 | 6750 | 6760 | 6750 | 1087 |
| 621 | 20240118 | 100100 | 1732709380 | 6740 | 6750 | 6750 | 6740 | 660 |
| 622 | 20240118 | 100000 | 1728255160 | 6740 | 6750 | 6750 | 6740 | 98 |
| 623 | 20240118 | 095900 | 1727593800 | 6740 | 6750 | 6750 | 6740 | 281 |
| 624 | 20240118 | 095800 | 1725698150 | 6740 | 6740 | 6750 | 6740 | 152 |
| 625 | 20240118 | 095700 | 1724672700 | 6740 | 6750 | 6760 | 6730 | 273 |
| 626 | 20240118 | 095600 | 1722830950 | 6750 | 6740 | 6750 | 6740 | 537 |
| 627 | 20240118 | 095500 | 1719207750 | 6730 | 6740 | 6750 | 6730 | 1280 |
| 628 | 20240118 | 095400 | 1710590330 | 6740 | 6740 | 6750 | 6740 | 285 |
| 629 | 20240118 | 095300 | 1708668570 | 6750 | 6740 | 6750 | 6740 | 313 |
| 630 | 20240118 | 095200 | 1706558080 | 6740 | 6740 | 6740 | 6730 | 1061 |
| 631 | 20240118 | 095100 | 1699411280 | 6740 | 6760 | 6760 | 6740 | 1075 |
| 632 | 20240118 | 095000 | 1692162480 | 6760 | 6750 | 6770 | 6750 | 487 |
| 633 | 20240118 | 094900 | 1688874290 | 6750 | 6760 | 6760 | 6750 | 42 |
| 634 | 20240118 | 094800 | 1688590480 | 6750 | 6750 | 6750 | 6750 | 56 |
| 635 | 20240118 | 094700 | 1688212480 | 6740 | 6750 | 6760 | 6740 | 298 |
| 636 | 20240118 | 094600 | 1686202170 | 6750 | 6750 | 6750 | 6740 | 372 |
| 637 | 20240118 | 094500 | 1683691320 | 6750 | 6730 | 6750 | 6730 | 1137 |
| 638 | 20240118 | 094400 | 1676038640 | 6740 | 6740 | 6750 | 6730 | 696 |
| 639 | 20240118 | 094300 | 1671344400 | 6730 | 6720 | 6730 | 6710 | 1309 |
| 640 | 20240118 | 094200 | 1662541430 | 6720 | 6720 | 6720 | 6710 | 1196 |
| 641 | 20240118 | 094100 | 1654513250 | 6710 | 6720 | 6720 | 6710 | 1324 |
| 642 | 20240118 | 094000 | 1645625590 | 6720 | 6740 | 6740 | 6720 | 7944 |
| 643 | 20240118 | 093900 | 1592228060 | 6740 | 6730 | 6750 | 6730 | 1423 |
| 644 | 20240118 | 093800 | 1582648880 | 6730 | 6730 | 6750 | 6730 | 933 |
| 645 | 20240118 | 093700 | 1576369770 | 6730 | 6730 | 6760 | 6730 | 931 |
| 646 | 20240118 | 093600 | 1570102990 | 6730 | 6730 | 6730 | 6720 | 2510 |
| 647 | 20240118 | 093500 | 1553213600 | 6730 | 6750 | 6760 | 6730 | 5879 |
| 648 | 20240118 | 093400 | 1513544950 | 6750 | 6740 | 6760 | 6740 | 1976 |
| 649 | 20240118 | 093300 | 1500214670 | 6740 | 6760 | 6760 | 6740 | 8456 |
| 650 | 20240118 | 093200 | 1443138260 | 6760 | 6770 | 6800 | 6760 | 5875 |
| 651 | 20240118 | 093100 | 1403374060 | 6800 | 6780 | 6810 | 6770 | 1528 |
| 652 | 20240118 | 093000 | 1393029230 | 6810 | 6790 | 6810 | 6780 | 2518 |
| 653 | 20240118 | 092900 | 1375948190 | 6790 | 6800 | 6820 | 6790 | 3402 |
| 654 | 20240118 | 092800 | 1352815050 | 6800 | 6810 | 6810 | 6800 | 1872 |
| 655 | 20240118 | 092700 | 1340080240 | 6810 | 6830 | 6830 | 6810 | 1383 |
| 656 | 20240118 | 092600 | 1330661610 | 6840 | 6800 | 6840 | 6800 | 47 |
| 657 | 20240118 | 092500 | 1330341370 | 6800 | 6850 | 6850 | 6800 | 3941 |
| 658 | 20240118 | 092400 | 1303484200 | 6850 | 6850 | 6850 | 6850 | 264 |
| 659 | 20240118 | 092300 | 1301675800 | 6850 | 6820 | 6850 | 6800 | 2050 |
| 660 | 20240118 | 092200 | 1287711440 | 6820 | 6810 | 6840 | 6810 | 1325 |
| 661 | 20240118 | 092100 | 1278665390 | 6820 | 6840 | 6840 | 6800 | 314 |
| 662 | 20240118 | 092000 | 1276526350 | 6840 | 6800 | 6840 | 6790 | 1576 |
| 663 | 20240118 | 091900 | 1265813990 | 6800 | 6790 | 6860 | 6790 | 3746 |
| 664 | 20240118 | 091800 | 1240292740 | 6800 | 6820 | 6830 | 6800 | 1692 |
| 665 | 20240118 | 091700 | 1228772260 | 6830 | 6830 | 6830 | 6820 | 710 |
| 666 | 20240118 | 091600 | 1223926810 | 6830 | 6850 | 6850 | 6830 | 1610 |
| 667 | 20240118 | 091500 | 1212916550 | 6850 | 6840 | 6850 | 6840 | 1389 |
| 668 | 20240118 | 091400 | 1203406690 | 6830 | 6790 | 6840 | 6770 | 2872 |
| 669 | 20240118 | 091300 | 1183821610 | 6790 | 6820 | 6820 | 6750 | 12450 |
| 670 | 20240118 | 091200 | 1099274000 | 6820 | 6820 | 6820 | 6810 | 1767 |
| 671 | 20240118 | 091100 | 1087224480 | 6820 | 6840 | 6840 | 6810 | 2146 |
| 672 | 20240118 | 091000 | 1072587760 | 6830 | 6810 | 6850 | 6810 | 549 |
| 673 | 20240118 | 090900 | 1068838910 | 6810 | 6820 | 6830 | 6810 | 6411 |
| 674 | 20240118 | 090800 | 1025150050 | 6820 | 6830 | 6830 | 6800 | 7974 |
| 675 | 20240118 | 090700 | 970862000 | 6830 | 6890 | 6890 | 6810 | 17123 |
| 676 | 20240118 | 090600 | 853561260 | 6890 | 6900 | 6910 | 6890 | 14069 |
| 677 | 20240118 | 090500 | 756500510 | 6900 | 6920 | 6930 | 6900 | 11125 |
| 678 | 20240118 | 090400 | 679615340 | 6910 | 6930 | 6930 | 6900 | 10715 |
| 679 | 20240118 | 090300 | 605549540 | 6930 | 6980 | 7000 | 6930 | 10014 |
| 680 | 20240118 | 090200 | 535872570 | 7000 | 6990 | 7010 | 6970 | 11707 |
| 681 | 20240118 | 090100 | 453987160 | 6990 | 6920 | 7000 | 6920 | 11127 |
| 682 | 20240118 | 090000 | 376442630 | 6920 | 6940 | 7000 | 6900 | 51490 |