35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 205100 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 8567 |
| 3 | 20240119 | 205000 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 4 | 20240119 | 204900 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 5 | 20240119 | 204800 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 6 | 20240119 | 204700 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 7 | 20240119 | 204600 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 8 | 20240119 | 204500 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 9 | 20240119 | 204400 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 10 | 20240119 | 204300 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 11 | 20240119 | 204200 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 12 | 20240119 | 204100 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 13 | 20240119 | 204000 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 14 | 20240119 | 203900 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 15 | 20240119 | 203800 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 16 | 20240119 | 203700 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 17 | 20240119 | 203600 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 18 | 20240119 | 203500 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 19 | 20240119 | 203400 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 20 | 20240119 | 203300 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 21 | 20240119 | 203200 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 22 | 20240119 | 203100 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 23 | 20240119 | 203000 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 24 | 20240119 | 202900 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 25 | 20240119 | 202800 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 26 | 20240119 | 202700 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 27 | 20240119 | 202600 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 28 | 20240119 | 202500 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 29 | 20240119 | 202400 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 30 | 20240119 | 202300 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 31 | 20240119 | 202200 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 32 | 20240119 | 202100 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 8567 |
| 33 | 20240119 | 202000 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 34 | 20240119 | 201900 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 35 | 20240119 | 201800 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 36 | 20240119 | 201700 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 37 | 20240119 | 201600 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 38 | 20240119 | 201500 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 39 | 20240119 | 201400 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 40 | 20240119 | 201300 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 41 | 20240119 | 201200 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 42 | 20240119 | 201100 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 43 | 20240119 | 201000 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 44 | 20240119 | 200900 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 45 | 20240119 | 200800 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 46 | 20240119 | 200700 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 47 | 20240119 | 200600 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 48 | 20240119 | 200500 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 49 | 20240119 | 200400 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 50 | 20240119 | 200300 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 51 | 20240119 | 200200 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 52 | 20240119 | 200100 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 53 | 20240119 | 200000 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 54 | 20240119 | 195900 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 55 | 20240119 | 195800 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 56 | 20240119 | 195700 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 57 | 20240119 | 195600 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 58 | 20240119 | 195500 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 59 | 20240119 | 195400 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 60 | 20240119 | 195300 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 61 | 20240119 | 195200 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 62 | 20240119 | 195100 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 8567 |
| 63 | 20240119 | 195000 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 64 | 20240119 | 194900 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 65 | 20240119 | 194800 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 66 | 20240119 | 194700 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 67 | 20240119 | 194600 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 68 | 20240119 | 194500 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 69 | 20240119 | 194400 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 70 | 20240119 | 194300 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 71 | 20240119 | 194200 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 72 | 20240119 | 194100 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 73 | 20240119 | 194000 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 74 | 20240119 | 193900 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 75 | 20240119 | 193800 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 76 | 20240119 | 193700 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 77 | 20240119 | 193600 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 78 | 20240119 | 193500 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 79 | 20240119 | 193400 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 80 | 20240119 | 193300 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 81 | 20240119 | 193200 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 82 | 20240119 | 193100 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 83 | 20240119 | 193000 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 84 | 20240119 | 192900 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 85 | 20240119 | 192800 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 86 | 20240119 | 192700 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 87 | 20240119 | 192600 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 88 | 20240119 | 192500 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 89 | 20240119 | 192400 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 90 | 20240119 | 192300 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 91 | 20240119 | 192200 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 92 | 20240119 | 192100 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 8567 |
| 93 | 20240119 | 192000 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 94 | 20240119 | 191900 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 95 | 20240119 | 191800 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 96 | 20240119 | 191700 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 97 | 20240119 | 191600 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 98 | 20240119 | 191500 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 99 | 20240119 | 191400 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 100 | 20240119 | 191300 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 101 | 20240119 | 191200 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 102 | 20240119 | 191100 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 103 | 20240119 | 191000 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 104 | 20240119 | 190900 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 105 | 20240119 | 190800 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 106 | 20240119 | 190700 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 107 | 20240119 | 190600 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 108 | 20240119 | 190500 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 109 | 20240119 | 190400 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 110 | 20240119 | 190300 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 111 | 20240119 | 190200 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 112 | 20240119 | 190100 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 113 | 20240119 | 190000 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 114 | 20240119 | 185900 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 115 | 20240119 | 185800 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 116 | 20240119 | 185700 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 117 | 20240119 | 185600 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 118 | 20240119 | 185500 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 119 | 20240119 | 185400 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 120 | 20240119 | 185300 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 121 | 20240119 | 185200 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 122 | 20240119 | 185100 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 8567 |
| 123 | 20240119 | 185000 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 124 | 20240119 | 184900 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 125 | 20240119 | 184800 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 126 | 20240119 | 184700 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 127 | 20240119 | 184600 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 128 | 20240119 | 184500 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 129 | 20240119 | 184400 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 130 | 20240119 | 184300 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 131 | 20240119 | 184200 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 132 | 20240119 | 184100 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 133 | 20240119 | 184000 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 134 | 20240119 | 183900 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 135 | 20240119 | 183800 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 136 | 20240119 | 183700 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 137 | 20240119 | 183600 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 138 | 20240119 | 183500 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 139 | 20240119 | 183400 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 140 | 20240119 | 183300 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 141 | 20240119 | 183200 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 142 | 20240119 | 183100 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 143 | 20240119 | 183000 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 144 | 20240119 | 182900 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 145 | 20240119 | 182800 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 146 | 20240119 | 182700 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 147 | 20240119 | 182600 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 148 | 20240119 | 182500 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 149 | 20240119 | 182400 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 150 | 20240119 | 182300 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 151 | 20240119 | 182200 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 152 | 20240119 | 182100 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 8567 |
| 153 | 20240119 | 182000 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 154 | 20240119 | 181900 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 155 | 20240119 | 181800 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 156 | 20240119 | 181700 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 157 | 20240119 | 181600 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 158 | 20240119 | 181500 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 159 | 20240119 | 181400 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 160 | 20240119 | 181300 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 161 | 20240119 | 181200 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 162 | 20240119 | 181100 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 163 | 20240119 | 181000 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 164 | 20240119 | 180900 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 165 | 20240119 | 180800 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 166 | 20240119 | 180700 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 167 | 20240119 | 180600 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 168 | 20240119 | 180500 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 169 | 20240119 | 180400 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 170 | 20240119 | 180300 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 171 | 20240119 | 180200 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 172 | 20240119 | 180100 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 173 | 20240119 | 180000 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 174 | 20240119 | 175900 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 175 | 20240119 | 175800 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 176 | 20240119 | 175700 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 177 | 20240119 | 175600 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 178 | 20240119 | 175500 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 179 | 20240119 | 175400 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 180 | 20240119 | 175300 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 181 | 20240119 | 175200 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 182 | 20240119 | 175100 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 8567 |
| 183 | 20240119 | 175000 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 184 | 20240119 | 174900 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 185 | 20240119 | 174800 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 186 | 20240119 | 174700 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 187 | 20240119 | 174600 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 188 | 20240119 | 174500 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 189 | 20240119 | 174400 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 190 | 20240119 | 174300 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 191 | 20240119 | 174200 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 192 | 20240119 | 174100 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 193 | 20240119 | 174000 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 194 | 20240119 | 173900 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 195 | 20240119 | 173800 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 196 | 20240119 | 173700 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 197 | 20240119 | 173600 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 198 | 20240119 | 173500 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 199 | 20240119 | 173400 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 200 | 20240119 | 173300 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 201 | 20240119 | 173200 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 202 | 20240119 | 173100 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 203 | 20240119 | 173000 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 204 | 20240119 | 172900 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 205 | 20240119 | 172800 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 206 | 20240119 | 172700 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 207 | 20240119 | 172600 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 208 | 20240119 | 172500 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 209 | 20240119 | 172400 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 210 | 20240119 | 172300 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 211 | 20240119 | 172200 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 212 | 20240119 | 172100 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 8567 |
| 213 | 20240119 | 172000 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 214 | 20240119 | 171900 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 215 | 20240119 | 171800 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 216 | 20240119 | 171700 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 217 | 20240119 | 171600 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 218 | 20240119 | 171500 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 219 | 20240119 | 171400 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 220 | 20240119 | 171300 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 221 | 20240119 | 171200 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 222 | 20240119 | 171100 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 223 | 20240119 | 171000 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 224 | 20240119 | 170900 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 225 | 20240119 | 170800 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 226 | 20240119 | 170700 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 227 | 20240119 | 170600 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 228 | 20240119 | 170500 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 229 | 20240119 | 170400 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 230 | 20240119 | 170300 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 231 | 20240119 | 170200 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 232 | 20240119 | 170100 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 233 | 20240119 | 170000 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 234 | 20240119 | 165900 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 235 | 20240119 | 165800 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 236 | 20240119 | 165700 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 237 | 20240119 | 165600 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 238 | 20240119 | 165500 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 239 | 20240119 | 165400 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 240 | 20240119 | 165300 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 241 | 20240119 | 165200 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 242 | 20240119 | 165100 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 8567 |
| 243 | 20240119 | 165000 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 244 | 20240119 | 164900 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 245 | 20240119 | 164800 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 246 | 20240119 | 164700 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 247 | 20240119 | 164600 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 248 | 20240119 | 164500 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 249 | 20240119 | 164400 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 250 | 20240119 | 164300 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 251 | 20240119 | 164200 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 252 | 20240119 | 164100 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 253 | 20240119 | 164000 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 254 | 20240119 | 163900 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 255 | 20240119 | 163800 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 256 | 20240119 | 163700 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 257 | 20240119 | 163600 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 258 | 20240119 | 163500 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 259 | 20240119 | 163400 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 260 | 20240119 | 163300 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 261 | 20240119 | 163200 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 262 | 20240119 | 163100 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 263 | 20240119 | 163000 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 264 | 20240119 | 162900 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 265 | 20240119 | 162800 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 266 | 20240119 | 162700 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 267 | 20240119 | 162600 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 268 | 20240119 | 162500 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 269 | 20240119 | 162400 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 270 | 20240119 | 162300 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 271 | 20240119 | 162200 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 272 | 20240119 | 162100 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 8567 |
| 273 | 20240119 | 162000 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 274 | 20240119 | 161900 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 275 | 20240119 | 161800 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 276 | 20240119 | 161700 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 277 | 20240119 | 161600 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 278 | 20240119 | 161500 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 279 | 20240119 | 161400 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 280 | 20240119 | 161300 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 281 | 20240119 | 161200 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 282 | 20240119 | 161100 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 283 | 20240119 | 161000 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 284 | 20240119 | 160900 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 285 | 20240119 | 160800 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 286 | 20240119 | 160700 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 287 | 20240119 | 160600 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 288 | 20240119 | 160500 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 289 | 20240119 | 160400 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 290 | 20240119 | 160300 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 291 | 20240119 | 160200 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 292 | 20240119 | 160100 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 293 | 20240119 | 160000 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 294 | 20240119 | 155900 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 295 | 20240119 | 155800 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 296 | 20240119 | 155700 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 297 | 20240119 | 155600 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 298 | 20240119 | 155500 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 299 | 20240119 | 155400 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 300 | 20240119 | 155300 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 301 | 20240119 | 155200 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 302 | 20240119 | 155100 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 8567 |
| 303 | 20240119 | 155000 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 304 | 20240119 | 154900 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 305 | 20240119 | 154800 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 306 | 20240119 | 154700 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 307 | 20240119 | 154600 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 308 | 20240119 | 154500 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 309 | 20240119 | 154400 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 310 | 20240119 | 154300 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 311 | 20240119 | 154200 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 312 | 20240119 | 154100 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 313 | 20240119 | 154000 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 314 | 20240119 | 153900 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 315 | 20240119 | 153800 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 316 | 20240119 | 153700 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 317 | 20240119 | 153600 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 318 | 20240119 | 153500 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 319 | 20240119 | 153400 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 320 | 20240119 | 153300 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 321 | 20240119 | 153200 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 322 | 20240119 | 153100 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 323 | 20240119 | 153000 | 2283150600 | 4810 | 4810 | 4810 | 4810 | 8567 |
| 324 | 20240119 | 152900 | 2241943330 | 4825 | 4825 | 4825 | 4825 | 0 |
| 325 | 20240119 | 152800 | 2241943330 | 4825 | 4825 | 4825 | 4825 | 0 |
| 326 | 20240119 | 152700 | 2241943330 | 4825 | 4825 | 4825 | 4825 | 0 |
| 327 | 20240119 | 152600 | 2241943330 | 4825 | 4825 | 4825 | 4825 | 0 |
| 328 | 20240119 | 152500 | 2241943330 | 4825 | 4825 | 4825 | 4825 | 0 |
| 329 | 20240119 | 152400 | 2241943330 | 4825 | 4825 | 4825 | 4825 | 0 |
| 330 | 20240119 | 152300 | 2241943330 | 4825 | 4825 | 4825 | 4825 | 0 |
| 331 | 20240119 | 152200 | 2241943330 | 4825 | 4825 | 4825 | 4825 | 0 |
| 332 | 20240119 | 152100 | 2241943330 | 4825 | 4825 | 4825 | 4825 | 0 |
| 333 | 20240119 | 152000 | 2241943330 | 4825 | 4825 | 4825 | 4825 | 0 |
| 334 | 20240119 | 151900 | 2241943330 | 4825 | 4845 | 4845 | 4825 | 2000 |
| 335 | 20240119 | 151800 | 2232284745 | 4845 | 4845 | 4845 | 4845 | 2 |
| 336 | 20240119 | 151700 | 2232275055 | 4840 | 4825 | 4840 | 4825 | 3299 |
| 337 | 20240119 | 151600 | 2216347250 | 4825 | 4820 | 4825 | 4815 | 1789 |
| 338 | 20240119 | 151500 | 2207727310 | 4820 | 4815 | 4820 | 4815 | 235 |
| 339 | 20240119 | 151400 | 2206594745 | 4820 | 4810 | 4820 | 4810 | 2248 |
| 340 | 20240119 | 151300 | 2195769240 | 4795 | 4795 | 4800 | 4795 | 27 |
| 341 | 20240119 | 151200 | 2195639770 | 4810 | 4820 | 4820 | 4795 | 741 |
| 342 | 20240119 | 151100 | 2192084115 | 4825 | 4800 | 4830 | 4800 | 2528 |
| 343 | 20240119 | 151000 | 2179910380 | 4795 | 4815 | 4815 | 4795 | 8676 |
| 344 | 20240119 | 150900 | 2138249010 | 4820 | 4825 | 4825 | 4820 | 218 |
| 345 | 20240119 | 150800 | 2137198240 | 4830 | 4820 | 4830 | 4815 | 2513 |
| 346 | 20240119 | 150700 | 2125089350 | 4820 | 4810 | 4820 | 4810 | 1981 |
| 347 | 20240119 | 150600 | 2115549640 | 4815 | 4820 | 4820 | 4810 | 1704 |
| 348 | 20240119 | 150500 | 2107346975 | 4820 | 4820 | 4820 | 4820 | 396 |
| 349 | 20240119 | 150400 | 2105438255 | 4810 | 4815 | 4815 | 4810 | 457 |
| 350 | 20240119 | 150300 | 2103238135 | 4825 | 4825 | 4825 | 4825 | 1 |
| 351 | 20240119 | 150200 | 2103233310 | 4820 | 4820 | 4820 | 4810 | 1163 |
| 352 | 20240119 | 150100 | 2097633520 | 4825 | 4825 | 4835 | 4820 | 401 |
| 353 | 20240119 | 150000 | 2095698525 | 4835 | 4820 | 4835 | 4820 | 636 |
| 354 | 20240119 | 145900 | 2092631185 | 4820 | 4820 | 4820 | 4815 | 1304 |
| 355 | 20240119 | 145800 | 2086348505 | 4820 | 4820 | 4820 | 4820 | 67 |
| 356 | 20240119 | 145700 | 2086025565 | 4825 | 4825 | 4825 | 4825 | 12 |
| 357 | 20240119 | 145600 | 2085967665 | 4825 | 4845 | 4845 | 4825 | 1114 |
| 358 | 20240119 | 145500 | 2080584485 | 4825 | 4840 | 4845 | 4825 | 1123 |
| 359 | 20240119 | 145400 | 2075163395 | 4835 | 4820 | 4835 | 4820 | 411 |
| 360 | 20240119 | 145300 | 2073178770 | 4830 | 4830 | 4830 | 4830 | 0 |
| 361 | 20240119 | 145200 | 2073178770 | 4830 | 4825 | 4830 | 4820 | 36 |
| 362 | 20240119 | 145100 | 2073005050 | 4830 | 4820 | 4830 | 4815 | 148 |
| 363 | 20240119 | 145000 | 2072291760 | 4835 | 4800 | 4840 | 4800 | 1523 |
| 364 | 20240119 | 144900 | 2064969925 | 4800 | 4810 | 4810 | 4800 | 545 |
| 365 | 20240119 | 144800 | 2062349785 | 4810 | 4815 | 4815 | 4810 | 171 |
| 366 | 20240119 | 144700 | 2061526525 | 4815 | 4820 | 4820 | 4815 | 60 |
| 367 | 20240119 | 144600 | 2061237375 | 4820 | 4815 | 4820 | 4815 | 99 |
| 368 | 20240119 | 144500 | 2060760580 | 4815 | 4825 | 4825 | 4815 | 168 |
| 369 | 20240119 | 144400 | 2059951545 | 4825 | 4835 | 4835 | 4825 | 627 |
| 370 | 20240119 | 144300 | 2056924590 | 4850 | 4830 | 4850 | 4825 | 1092 |
| 371 | 20240119 | 144200 | 2051648985 | 4875 | 4800 | 4875 | 4800 | 3682 |
| 372 | 20240119 | 144100 | 2033863035 | 4805 | 4800 | 4805 | 4800 | 95 |
| 373 | 20240119 | 144000 | 2033407030 | 4800 | 4800 | 4800 | 4800 | 470 |
| 374 | 20240119 | 143900 | 2031151030 | 4805 | 4800 | 4805 | 4800 | 124 |
| 375 | 20240119 | 143800 | 2030555565 | 4805 | 4810 | 4810 | 4805 | 12 |
| 376 | 20240119 | 143700 | 2030497900 | 4800 | 4805 | 4810 | 4800 | 13 |
| 377 | 20240119 | 143600 | 2030435480 | 4805 | 4800 | 4805 | 4800 | 41 |
| 378 | 20240119 | 143500 | 2030238635 | 4800 | 4805 | 4805 | 4800 | 39 |
| 379 | 20240119 | 143400 | 2030051430 | 4805 | 4835 | 4835 | 4795 | 152 |
| 380 | 20240119 | 143300 | 2029322485 | 4820 | 4805 | 4865 | 4805 | 4351 |
| 381 | 20240119 | 143200 | 2008315285 | 4805 | 4795 | 4805 | 4795 | 2178 |
| 382 | 20240119 | 143100 | 1997861095 | 4800 | 4800 | 4800 | 4800 | 0 |
| 383 | 20240119 | 143000 | 1997861095 | 4800 | 4795 | 4800 | 4795 | 1112 |
| 384 | 20240119 | 142900 | 1992523565 | 4795 | 4790 | 4795 | 4790 | 473 |
| 385 | 20240119 | 142800 | 1990255845 | 4790 | 4790 | 4790 | 4790 | 30 |
| 386 | 20240119 | 142700 | 1990112145 | 4790 | 4790 | 4790 | 4790 | 0 |
| 387 | 20240119 | 142600 | 1990112145 | 4790 | 4785 | 4790 | 4785 | 121 |
| 388 | 20240119 | 142500 | 1989533100 | 4785 | 4790 | 4790 | 4785 | 12 |
| 389 | 20240119 | 142400 | 1989475670 | 4775 | 4775 | 4775 | 4775 | 161 |
| 390 | 20240119 | 142300 | 1988706895 | 4775 | 4775 | 4775 | 4775 | 521 |
| 391 | 20240119 | 142200 | 1986219120 | 4775 | 4770 | 4775 | 4770 | 23 |
| 392 | 20240119 | 142100 | 1986109395 | 4765 | 4765 | 4765 | 4765 | 688 |
| 393 | 20240119 | 142000 | 1982831075 | 4765 | 4765 | 4765 | 4765 | 0 |
| 394 | 20240119 | 141900 | 1982831075 | 4765 | 4760 | 4765 | 4755 | 388 |
| 395 | 20240119 | 141800 | 1980985715 | 4760 | 4760 | 4760 | 4760 | 20 |
| 396 | 20240119 | 141700 | 1980890515 | 4755 | 4760 | 4765 | 4755 | 619 |
| 397 | 20240119 | 141600 | 1977944210 | 4765 | 4770 | 4770 | 4765 | 424 |
| 398 | 20240119 | 141500 | 1975922450 | 4770 | 4770 | 4770 | 4770 | 477 |
| 399 | 20240119 | 141400 | 1973647160 | 4775 | 4780 | 4780 | 4775 | 262 |
| 400 | 20240119 | 141300 | 1972396060 | 4775 | 4785 | 4790 | 4775 | 658 |
| 401 | 20240119 | 141200 | 1969250080 | 4785 | 4760 | 4785 | 4760 | 1667 |
| 402 | 20240119 | 141100 | 1961301850 | 4760 | 4765 | 4765 | 4760 | 455 |
| 403 | 20240119 | 141000 | 1959134065 | 4765 | 4765 | 4765 | 4765 | 23 |
| 404 | 20240119 | 140900 | 1959024470 | 4765 | 4750 | 4765 | 4750 | 1297 |
| 405 | 20240119 | 140800 | 1952860305 | 4750 | 4755 | 4755 | 4750 | 1982 |
| 406 | 20240119 | 140700 | 1943443690 | 4755 | 4755 | 4755 | 4755 | 0 |
| 407 | 20240119 | 140600 | 1943443690 | 4755 | 4760 | 4760 | 4755 | 3 |
| 408 | 20240119 | 140500 | 1943429420 | 4755 | 4760 | 4760 | 4755 | 1393 |
| 409 | 20240119 | 140400 | 1936805340 | 4760 | 4760 | 4760 | 4760 | 626 |
| 410 | 20240119 | 140300 | 1933825580 | 4765 | 4760 | 4765 | 4755 | 1638 |
| 411 | 20240119 | 140200 | 1926036295 | 4760 | 4770 | 4770 | 4760 | 201 |
| 412 | 20240119 | 140100 | 1925079525 | 4765 | 4770 | 4770 | 4755 | 761 |
| 413 | 20240119 | 140000 | 1921453815 | 4770 | 4750 | 4770 | 4750 | 757 |
| 414 | 20240119 | 135900 | 1917848665 | 4760 | 4780 | 4780 | 4755 | 5961 |
| 415 | 20240119 | 135800 | 1889440660 | 4785 | 4795 | 4800 | 4785 | 4182 |
| 416 | 20240119 | 135700 | 1869414155 | 4800 | 4795 | 4800 | 4795 | 131 |
| 417 | 20240119 | 135600 | 1868785995 | 4795 | 4805 | 4805 | 4795 | 2391 |
| 418 | 20240119 | 135500 | 1857313235 | 4805 | 4800 | 4805 | 4800 | 328 |
| 419 | 20240119 | 135400 | 1855737835 | 4800 | 4810 | 4810 | 4800 | 2140 |
| 420 | 20240119 | 135300 | 1845458630 | 4815 | 4815 | 4815 | 4815 | 0 |
| 421 | 20240119 | 135200 | 1845458630 | 4815 | 4810 | 4815 | 4810 | 2 |
| 422 | 20240119 | 135100 | 1845449005 | 4815 | 4810 | 4815 | 4810 | 15 |
| 423 | 20240119 | 135000 | 1845376850 | 4815 | 4815 | 4815 | 4815 | 0 |
| 424 | 20240119 | 134900 | 1845376850 | 4815 | 4810 | 4815 | 4805 | 1565 |
| 425 | 20240119 | 134800 | 1837856355 | 4805 | 4810 | 4810 | 4805 | 504 |
| 426 | 20240119 | 134700 | 1835432135 | 4810 | 4815 | 4815 | 4805 | 1378 |
| 427 | 20240119 | 134600 | 1828803760 | 4810 | 4820 | 4820 | 4810 | 101 |
| 428 | 20240119 | 134500 | 1828317940 | 4815 | 4820 | 4820 | 4815 | 64 |
| 429 | 20240119 | 134400 | 1828009775 | 4815 | 4820 | 4820 | 4815 | 1298 |
| 430 | 20240119 | 134300 | 1821759560 | 4825 | 4820 | 4825 | 4820 | 132 |
| 431 | 20240119 | 134200 | 1821123315 | 4820 | 4820 | 4820 | 4820 | 3416 |
| 432 | 20240119 | 134100 | 1804658195 | 4830 | 4825 | 4830 | 4825 | 201 |
| 433 | 20240119 | 134000 | 1803688365 | 4825 | 4825 | 4825 | 4825 | 17 |
| 434 | 20240119 | 133900 | 1803606340 | 4825 | 4825 | 4825 | 4825 | 192 |
| 435 | 20240119 | 133800 | 1802679940 | 4825 | 4825 | 4830 | 4825 | 456 |
| 436 | 20240119 | 133700 | 1800479735 | 4830 | 4830 | 4830 | 4825 | 347 |
| 437 | 20240119 | 133600 | 1798805135 | 4820 | 4825 | 4825 | 4820 | 223 |
| 438 | 20240119 | 133500 | 1797729275 | 4825 | 4830 | 4830 | 4825 | 633 |
| 439 | 20240119 | 133400 | 1794672450 | 4830 | 4830 | 4830 | 4830 | 31 |
| 440 | 20240119 | 133300 | 1794522720 | 4825 | 4825 | 4825 | 4825 | 144 |
| 441 | 20240119 | 133200 | 1793827920 | 4830 | 4825 | 4830 | 4825 | 3 |
| 442 | 20240119 | 133100 | 1793813440 | 4825 | 4830 | 4830 | 4825 | 177 |
| 443 | 20240119 | 133000 | 1792959365 | 4835 | 4835 | 4835 | 4835 | 0 |
| 444 | 20240119 | 132900 | 1792959365 | 4835 | 4825 | 4835 | 4825 | 174 |
| 445 | 20240119 | 132800 | 1792119805 | 4825 | 4825 | 4825 | 4825 | 838 |
| 446 | 20240119 | 132700 | 1788076455 | 4835 | 4835 | 4835 | 4835 | 0 |
| 447 | 20240119 | 132600 | 1788076455 | 4835 | 4835 | 4835 | 4825 | 892 |
| 448 | 20240119 | 132500 | 1783767740 | 4835 | 4830 | 4835 | 4825 | 24 |
| 449 | 20240119 | 132400 | 1783651820 | 4835 | 4835 | 4835 | 4830 | 399 |
| 450 | 20240119 | 132300 | 1781723135 | 4835 | 4840 | 4840 | 4835 | 359 |
| 451 | 20240119 | 132200 | 1779987320 | 4840 | 4840 | 4840 | 4840 | 0 |
| 452 | 20240119 | 132100 | 1779987320 | 4840 | 4830 | 4840 | 4830 | 144 |
| 453 | 20240119 | 132000 | 1779291340 | 4830 | 4820 | 4830 | 4820 | 122 |
| 454 | 20240119 | 131900 | 1778702540 | 4825 | 4825 | 4825 | 4825 | 0 |
| 455 | 20240119 | 131800 | 1778702540 | 4825 | 4820 | 4825 | 4820 | 53 |
| 456 | 20240119 | 131700 | 1778447075 | 4820 | 4820 | 4820 | 4820 | 0 |
| 457 | 20240119 | 131600 | 1778447075 | 4820 | 4825 | 4825 | 4815 | 42 |
| 458 | 20240119 | 131500 | 1778244540 | 4820 | 4825 | 4825 | 4820 | 793 |
| 459 | 20240119 | 131400 | 1774421755 | 4825 | 4825 | 4825 | 4825 | 328 |
| 460 | 20240119 | 131300 | 1772839155 | 4825 | 4825 | 4825 | 4825 | 270 |
| 461 | 20240119 | 131200 | 1771536405 | 4825 | 4825 | 4825 | 4825 | 21 |
| 462 | 20240119 | 131100 | 1771435080 | 4820 | 4830 | 4835 | 4820 | 264 |
| 463 | 20240119 | 131000 | 1770161950 | 4830 | 4835 | 4855 | 4830 | 230 |
| 464 | 20240119 | 130900 | 1769049320 | 4855 | 4830 | 4860 | 4825 | 2578 |
| 465 | 20240119 | 130800 | 1756591775 | 4830 | 4820 | 4835 | 4820 | 1620 |
| 466 | 20240119 | 130700 | 1748778355 | 4820 | 4805 | 4820 | 4805 | 65 |
| 467 | 20240119 | 130600 | 1748466015 | 4815 | 4810 | 4815 | 4810 | 2777 |
| 468 | 20240119 | 130500 | 1735098265 | 4810 | 4810 | 4810 | 4810 | 10 |
| 469 | 20240119 | 130400 | 1735050165 | 4810 | 4810 | 4810 | 4810 | 40 |
| 470 | 20240119 | 130300 | 1734857765 | 4810 | 4800 | 4810 | 4800 | 301 |
| 471 | 20240119 | 130200 | 1733412955 | 4810 | 4800 | 4810 | 4800 | 462 |
| 472 | 20240119 | 130100 | 1731193335 | 4800 | 4795 | 4810 | 4790 | 2984 |
| 473 | 20240119 | 130000 | 1716876045 | 4795 | 4805 | 4810 | 4795 | 5516 |
| 474 | 20240119 | 125900 | 1690394705 | 4805 | 4810 | 4810 | 4805 | 382 |
| 475 | 20240119 | 125800 | 1688558285 | 4805 | 4815 | 4815 | 4805 | 720 |
| 476 | 20240119 | 125700 | 1685098650 | 4805 | 4810 | 4810 | 4805 | 4444 |
| 477 | 20240119 | 125600 | 1663740415 | 4810 | 4815 | 4815 | 4810 | 560 |
| 478 | 20240119 | 125500 | 1661045120 | 4815 | 4815 | 4815 | 4815 | 278 |
| 479 | 20240119 | 125400 | 1659706550 | 4815 | 4815 | 4815 | 4815 | 84 |
| 480 | 20240119 | 125300 | 1659302090 | 4815 | 4815 | 4815 | 4815 | 323 |
| 481 | 20240119 | 125200 | 1657746845 | 4815 | 4815 | 4815 | 4815 | 107 |
| 482 | 20240119 | 125100 | 1657231640 | 4815 | 4815 | 4815 | 4815 | 0 |
| 483 | 20240119 | 125000 | 1657231640 | 4815 | 4815 | 4825 | 4815 | 304 |
| 484 | 20240119 | 124900 | 1655766635 | 4815 | 4835 | 4835 | 4815 | 5067 |
| 485 | 20240119 | 124800 | 1631315740 | 4835 | 4830 | 4835 | 4820 | 7118 |
| 486 | 20240119 | 124700 | 1596941400 | 4830 | 4840 | 4840 | 4830 | 1314 |
| 487 | 20240119 | 124600 | 1590588435 | 4840 | 4840 | 4840 | 4835 | 254 |
| 488 | 20240119 | 124500 | 1589359575 | 4840 | 4840 | 4840 | 4835 | 343 |
| 489 | 20240119 | 124400 | 1587701070 | 4835 | 4850 | 4850 | 4835 | 1412 |
| 490 | 20240119 | 124300 | 1580866915 | 4850 | 4855 | 4855 | 4845 | 1837 |
| 491 | 20240119 | 124200 | 1571961195 | 4845 | 4845 | 4845 | 4845 | 0 |
| 492 | 20240119 | 124100 | 1571961195 | 4845 | 4855 | 4855 | 4845 | 2 |
| 493 | 20240119 | 124000 | 1571951495 | 4840 | 4845 | 4845 | 4840 | 1850 |
| 494 | 20240119 | 123900 | 1562993300 | 4845 | 4845 | 4845 | 4845 | 1326 |
| 495 | 20240119 | 123800 | 1556568830 | 4850 | 4855 | 4860 | 4850 | 1240 |
| 496 | 20240119 | 123700 | 1550549820 | 4855 | 4855 | 4855 | 4855 | 12 |
| 497 | 20240119 | 123600 | 1550491560 | 4855 | 4855 | 4855 | 4855 | 0 |
| 498 | 20240119 | 123500 | 1550491560 | 4855 | 4845 | 4855 | 4845 | 452 |
| 499 | 20240119 | 123400 | 1548299260 | 4850 | 4850 | 4850 | 4850 | 0 |
| 500 | 20240119 | 123300 | 1548299260 | 4850 | 4850 | 4855 | 4850 | 245 |
| 501 | 20240119 | 123200 | 1547111005 | 4850 | 4850 | 4850 | 4850 | 384 |
| 502 | 20240119 | 123100 | 1545248605 | 4850 | 4855 | 4855 | 4850 | 410 |
| 503 | 20240119 | 123000 | 1543259605 | 4855 | 4845 | 4855 | 4840 | 603 |
| 504 | 20240119 | 122900 | 1540339985 | 4845 | 4860 | 4860 | 4845 | 3479 |
| 505 | 20240119 | 122800 | 1523469575 | 4855 | 4855 | 4860 | 4855 | 401 |
| 506 | 20240119 | 122700 | 1521522715 | 4855 | 4860 | 4860 | 4855 | 1099 |
| 507 | 20240119 | 122600 | 1516187020 | 4860 | 4855 | 4860 | 4855 | 138 |
| 508 | 20240119 | 122500 | 1515517015 | 4855 | 4855 | 4855 | 4855 | 0 |
| 509 | 20240119 | 122400 | 1515517015 | 4855 | 4855 | 4855 | 4855 | 0 |
| 510 | 20240119 | 122300 | 1515517015 | 4855 | 4855 | 4855 | 4855 | 30 |
| 511 | 20240119 | 122200 | 1515371365 | 4860 | 4860 | 4860 | 4860 | 0 |
| 512 | 20240119 | 122100 | 1515371365 | 4860 | 4850 | 4860 | 4850 | 189 |
| 513 | 20240119 | 122000 | 1514454050 | 4855 | 4845 | 4855 | 4845 | 1521 |
| 514 | 20240119 | 121900 | 1507069605 | 4855 | 4845 | 4855 | 4845 | 4 |
| 515 | 20240119 | 121800 | 1507050205 | 4845 | 4845 | 4855 | 4845 | 585 |
| 516 | 20240119 | 121700 | 1504214720 | 4850 | 4850 | 4850 | 4850 | 110 |
| 517 | 20240119 | 121600 | 1503681220 | 4845 | 4845 | 4850 | 4845 | 445 |
| 518 | 20240119 | 121500 | 1501525165 | 4850 | 4845 | 4850 | 4845 | 1131 |
| 519 | 20240119 | 121400 | 1496045325 | 4845 | 4845 | 4845 | 4845 | 100 |
| 520 | 20240119 | 121300 | 1495560825 | 4845 | 4845 | 4845 | 4845 | 18 |
| 521 | 20240119 | 121200 | 1495473615 | 4845 | 4845 | 4845 | 4845 | 515 |
| 522 | 20240119 | 121100 | 1492978440 | 4850 | 4845 | 4850 | 4845 | 160 |
| 523 | 20240119 | 121000 | 1492203190 | 4850 | 4850 | 4850 | 4850 | 6 |
| 524 | 20240119 | 120900 | 1492174090 | 4850 | 4850 | 4850 | 4850 | 529 |
| 525 | 20240119 | 120800 | 1489608440 | 4850 | 4850 | 4850 | 4850 | 111 |
| 526 | 20240119 | 120700 | 1489070090 | 4850 | 4855 | 4855 | 4845 | 878 |
| 527 | 20240119 | 120600 | 1484812220 | 4860 | 4860 | 4860 | 4860 | 1 |
| 528 | 20240119 | 120500 | 1484807360 | 4860 | 4860 | 4860 | 4860 | 0 |
| 529 | 20240119 | 120400 | 1484807360 | 4860 | 4860 | 4860 | 4860 | 0 |
| 530 | 20240119 | 120300 | 1484807360 | 4860 | 4855 | 4860 | 4850 | 201 |
| 531 | 20240119 | 120200 | 1483832000 | 4855 | 4855 | 4855 | 4855 | 0 |
| 532 | 20240119 | 120100 | 1483832000 | 4855 | 4855 | 4855 | 4855 | 30 |
| 533 | 20240119 | 120000 | 1483686350 | 4860 | 4855 | 4860 | 4855 | 111 |
| 534 | 20240119 | 115900 | 1483146940 | 4850 | 4845 | 4850 | 4845 | 293 |
| 535 | 20240119 | 115800 | 1481726040 | 4845 | 4845 | 4845 | 4845 | 307 |
| 536 | 20240119 | 115700 | 1480238625 | 4850 | 4865 | 4865 | 4850 | 6035 |
| 537 | 20240119 | 115600 | 1450925335 | 4865 | 4865 | 4865 | 4865 | 213 |
| 538 | 20240119 | 115500 | 1449889090 | 4865 | 4870 | 4870 | 4865 | 222 |
| 539 | 20240119 | 115400 | 1448809050 | 4870 | 4870 | 4870 | 4870 | 66 |
| 540 | 20240119 | 115300 | 1448487630 | 4870 | 4875 | 4875 | 4870 | 963 |
| 541 | 20240119 | 115200 | 1443797045 | 4875 | 4880 | 4880 | 4875 | 74 |
| 542 | 20240119 | 115100 | 1443436280 | 4875 | 4870 | 4875 | 4865 | 1794 |
| 543 | 20240119 | 115000 | 1434699735 | 4870 | 4870 | 4870 | 4870 | 329 |
| 544 | 20240119 | 114900 | 1433097505 | 4875 | 4875 | 4875 | 4875 | 1 |
| 545 | 20240119 | 114800 | 1433092630 | 4870 | 4870 | 4870 | 4870 | 0 |
| 546 | 20240119 | 114700 | 1433092630 | 4870 | 4870 | 4870 | 4870 | 547 |
| 547 | 20240119 | 114600 | 1430428740 | 4875 | 4875 | 4875 | 4875 | 240 |
| 548 | 20240119 | 114500 | 1429258740 | 4870 | 4875 | 4875 | 4870 | 2592 |
| 549 | 20240119 | 114400 | 1416633475 | 4875 | 4875 | 4875 | 4875 | 0 |
| 550 | 20240119 | 114300 | 1416633475 | 4875 | 4880 | 4880 | 4875 | 464 |
| 551 | 20240119 | 114200 | 1414371425 | 4880 | 4880 | 4880 | 4880 | 0 |
| 552 | 20240119 | 114100 | 1414371425 | 4880 | 4880 | 4880 | 4880 | 0 |
| 553 | 20240119 | 114000 | 1414371425 | 4880 | 4880 | 4880 | 4880 | 152 |
| 554 | 20240119 | 113900 | 1413629665 | 4880 | 4875 | 4880 | 4875 | 247 |
| 555 | 20240119 | 113800 | 1412425475 | 4875 | 4885 | 4885 | 4875 | 211 |
| 556 | 20240119 | 113700 | 1411396815 | 4885 | 4875 | 4885 | 4875 | 570 |
| 557 | 20240119 | 113600 | 1408617865 | 4875 | 4870 | 4875 | 4870 | 1110 |
| 558 | 20240119 | 113500 | 1403210915 | 4870 | 4875 | 4875 | 4870 | 750 |
| 559 | 20240119 | 113400 | 1399558165 | 4875 | 4875 | 4875 | 4875 | 1642 |
| 560 | 20240119 | 113300 | 1391553415 | 4875 | 4875 | 4875 | 4875 | 24 |
| 561 | 20240119 | 113200 | 1391436415 | 4880 | 4885 | 4885 | 4880 | 2202 |
| 562 | 20240119 | 113100 | 1380688315 | 4885 | 4885 | 4885 | 4885 | 1 |
| 563 | 20240119 | 113000 | 1380683430 | 4890 | 4890 | 4890 | 4890 | 0 |
| 564 | 20240119 | 112900 | 1380683430 | 4890 | 4890 | 4890 | 4890 | 239 |
| 565 | 20240119 | 112800 | 1379514720 | 4885 | 4885 | 4885 | 4885 | 190 |
| 566 | 20240119 | 112700 | 1378586570 | 4885 | 4895 | 4895 | 4885 | 511 |
| 567 | 20240119 | 112600 | 1376090180 | 4895 | 4890 | 4895 | 4890 | 19 |
| 568 | 20240119 | 112500 | 1375997220 | 4885 | 4890 | 4895 | 4885 | 253 |
| 569 | 20240119 | 112400 | 1374760085 | 4885 | 4885 | 4885 | 4885 | 420 |
| 570 | 20240119 | 112300 | 1372708385 | 4885 | 4885 | 4885 | 4885 | 14 |
| 571 | 20240119 | 112200 | 1372639995 | 4885 | 4895 | 4895 | 4885 | 25 |
| 572 | 20240119 | 112100 | 1372517670 | 4885 | 4885 | 4885 | 4880 | 301 |
| 573 | 20240119 | 112000 | 1371048220 | 4880 | 4880 | 4880 | 4880 | 0 |
| 574 | 20240119 | 111900 | 1371048220 | 4880 | 4880 | 4880 | 4880 | 1 |
| 575 | 20240119 | 111800 | 1371043340 | 4885 | 4890 | 4890 | 4885 | 310 |
| 576 | 20240119 | 111700 | 1369528690 | 4885 | 4885 | 4885 | 4885 | 1 |
| 577 | 20240119 | 111600 | 1369523805 | 4885 | 4895 | 4895 | 4885 | 279 |
| 578 | 20240119 | 111500 | 1368159715 | 4900 | 4900 | 4900 | 4900 | 0 |
| 579 | 20240119 | 111400 | 1368159715 | 4900 | 4890 | 4900 | 4890 | 973 |
| 580 | 20240119 | 111300 | 1363401735 | 4890 | 4890 | 4890 | 4890 | 0 |
| 581 | 20240119 | 111200 | 1363401735 | 4890 | 4890 | 4890 | 4880 | 17 |
| 582 | 20240119 | 111100 | 1363318625 | 4880 | 4880 | 4880 | 4880 | 0 |
| 583 | 20240119 | 111000 | 1363318625 | 4880 | 4880 | 4880 | 4880 | 2155 |
| 584 | 20240119 | 110900 | 1352802225 | 4880 | 4885 | 4885 | 4880 | 1179 |
| 585 | 20240119 | 110800 | 1347048085 | 4885 | 4885 | 4885 | 4885 | 2 |
| 586 | 20240119 | 110700 | 1347038315 | 4875 | 4890 | 4890 | 4875 | 2000 |
| 587 | 20240119 | 110600 | 1337273025 | 4890 | 4890 | 4890 | 4890 | 0 |
| 588 | 20240119 | 110500 | 1337273025 | 4890 | 4890 | 4890 | 4890 | 493 |
| 589 | 20240119 | 110400 | 1334862255 | 4895 | 4895 | 4900 | 4895 | 825 |
| 590 | 20240119 | 110300 | 1330823870 | 4895 | 4895 | 4895 | 4895 | 100 |
| 591 | 20240119 | 110200 | 1330334370 | 4900 | 4900 | 4900 | 4900 | 1 |
| 592 | 20240119 | 110100 | 1330329470 | 4900 | 4905 | 4905 | 4900 | 984 |
| 593 | 20240119 | 110000 | 1325504235 | 4905 | 4905 | 4905 | 4905 | 0 |
| 594 | 20240119 | 105900 | 1325504235 | 4905 | 4925 | 4925 | 4905 | 627 |
| 595 | 20240119 | 105800 | 1322423585 | 4925 | 4910 | 4925 | 4910 | 1267 |
| 596 | 20240119 | 105700 | 1316202105 | 4905 | 4895 | 4905 | 4895 | 94 |
| 597 | 20240119 | 105600 | 1315741360 | 4900 | 4885 | 4900 | 4885 | 175 |
| 598 | 20240119 | 105500 | 1314885375 | 4885 | 4885 | 4885 | 4885 | 800 |
| 599 | 20240119 | 105400 | 1310977375 | 4880 | 4880 | 4880 | 4880 | 102 |
| 600 | 20240119 | 105300 | 1310479615 | 4880 | 4875 | 4880 | 4875 | 1046 |
| 601 | 20240119 | 105200 | 1305377035 | 4880 | 4870 | 4880 | 4870 | 76 |
| 602 | 20240119 | 105100 | 1305006785 | 4870 | 4875 | 4875 | 4870 | 408 |
| 603 | 20240119 | 105000 | 1303018285 | 4880 | 4875 | 4880 | 4875 | 294 |
| 604 | 20240119 | 104900 | 1301584285 | 4870 | 4875 | 4875 | 4870 | 901 |
| 605 | 20240119 | 104800 | 1297195415 | 4875 | 4880 | 4880 | 4875 | 882 |
| 606 | 20240119 | 104700 | 1292893165 | 4870 | 4870 | 4870 | 4870 | 910 |
| 607 | 20240119 | 104600 | 1288461465 | 4870 | 4870 | 4870 | 4870 | 114 |
| 608 | 20240119 | 104500 | 1287906285 | 4870 | 4865 | 4870 | 4865 | 387 |
| 609 | 20240119 | 104400 | 1286021645 | 4870 | 4890 | 4890 | 4870 | 5250 |
| 610 | 20240119 | 104300 | 1260430575 | 4885 | 4885 | 4885 | 4885 | 0 |
| 611 | 20240119 | 104200 | 1260430575 | 4885 | 4885 | 4885 | 4885 | 0 |
| 612 | 20240119 | 104100 | 1260430575 | 4885 | 4885 | 4885 | 4885 | 229 |
| 613 | 20240119 | 104000 | 1259311910 | 4885 | 4885 | 4885 | 4885 | 750 |
| 614 | 20240119 | 103900 | 1255648160 | 4885 | 4885 | 4885 | 4885 | 0 |
| 615 | 20240119 | 103800 | 1255648160 | 4885 | 4885 | 4885 | 4885 | 30 |
| 616 | 20240119 | 103700 | 1255501610 | 4885 | 4885 | 4885 | 4885 | 1 |
| 617 | 20240119 | 103600 | 1255496725 | 4895 | 4895 | 4895 | 4885 | 984 |
| 618 | 20240119 | 103500 | 1250685365 | 4890 | 4890 | 4890 | 4890 | 9 |
| 619 | 20240119 | 103400 | 1250641355 | 4890 | 4890 | 4890 | 4880 | 806 |
| 620 | 20240119 | 103300 | 1246706815 | 4890 | 4890 | 4890 | 4890 | 20 |
| 621 | 20240119 | 103200 | 1246609015 | 4890 | 4890 | 4890 | 4890 | 218 |
| 622 | 20240119 | 103100 | 1245542995 | 4880 | 4885 | 4885 | 4880 | 837 |
| 623 | 20240119 | 103000 | 1241454300 | 4885 | 4890 | 4890 | 4885 | 1401 |
| 624 | 20240119 | 102900 | 1234608655 | 4890 | 4885 | 4890 | 4880 | 2230 |
| 625 | 20240119 | 102800 | 1223716095 | 4885 | 4895 | 4895 | 4885 | 694 |
| 626 | 20240119 | 102700 | 1220325465 | 4890 | 4890 | 4890 | 4890 | 122 |
| 627 | 20240119 | 102600 | 1219728885 | 4895 | 4890 | 4895 | 4885 | 2143 |
| 628 | 20240119 | 102500 | 1209257685 | 4890 | 4890 | 4890 | 4890 | 31 |
| 629 | 20240119 | 102400 | 1209106095 | 4895 | 4895 | 4895 | 4895 | 891 |
| 630 | 20240119 | 102300 | 1204744650 | 4895 | 4900 | 4900 | 4895 | 200 |
| 631 | 20240119 | 102200 | 1203765645 | 4890 | 4910 | 4910 | 4890 | 1469 |
| 632 | 20240119 | 102100 | 1196567860 | 4895 | 4895 | 4895 | 4895 | 417 |
| 633 | 20240119 | 102000 | 1194526645 | 4895 | 4895 | 4895 | 4895 | 30 |
| 634 | 20240119 | 101900 | 1194379795 | 4895 | 4905 | 4905 | 4895 | 684 |
| 635 | 20240119 | 101800 | 1191028545 | 4900 | 4900 | 4900 | 4900 | 784 |
| 636 | 20240119 | 101700 | 1187186945 | 4890 | 4885 | 4890 | 4885 | 2306 |
| 637 | 20240119 | 101600 | 1175918645 | 4885 | 4885 | 4885 | 4885 | 137 |
| 638 | 20240119 | 101500 | 1175249400 | 4875 | 4875 | 4875 | 4875 | 1749 |
| 639 | 20240119 | 101400 | 1166723025 | 4875 | 4910 | 4910 | 4875 | 7050 |
| 640 | 20240119 | 101300 | 1132224790 | 4910 | 4925 | 4925 | 4910 | 2595 |
| 641 | 20240119 | 101200 | 1119461855 | 4925 | 4925 | 4925 | 4925 | 126 |
| 642 | 20240119 | 101100 | 1118841305 | 4930 | 4925 | 4930 | 4925 | 101 |
| 643 | 20240119 | 101000 | 1118343875 | 4925 | 4930 | 4935 | 4925 | 3105 |
| 644 | 20240119 | 100900 | 1103036450 | 4930 | 4930 | 4935 | 4930 | 933 |
| 645 | 20240119 | 100800 | 1098436755 | 4935 | 4935 | 4935 | 4935 | 77 |
| 646 | 20240119 | 100700 | 1098056760 | 4940 | 4935 | 4940 | 4935 | 18 |
| 647 | 20240119 | 100600 | 1097967915 | 4935 | 4935 | 4935 | 4930 | 1011 |
| 648 | 20240119 | 100500 | 1092982910 | 4940 | 4940 | 4940 | 4940 | 320 |
| 649 | 20240119 | 100400 | 1091402110 | 4935 | 4930 | 4940 | 4930 | 23 |
| 650 | 20240119 | 100300 | 1091288565 | 4930 | 4930 | 4930 | 4930 | 901 |
| 651 | 20240119 | 100200 | 1086846635 | 4930 | 4930 | 4930 | 4930 | 1 |
| 652 | 20240119 | 100100 | 1086841705 | 4930 | 4930 | 4930 | 4915 | 1666 |
| 653 | 20240119 | 100000 | 1078640935 | 4925 | 4925 | 4925 | 4925 | 0 |
| 654 | 20240119 | 095900 | 1078640935 | 4925 | 4910 | 4925 | 4910 | 628 |
| 655 | 20240119 | 095800 | 1075553695 | 4905 | 4910 | 4910 | 4905 | 650 |
| 656 | 20240119 | 095700 | 1072362220 | 4910 | 4925 | 4925 | 4910 | 794 |
| 657 | 20240119 | 095600 | 1068453820 | 4925 | 4925 | 4925 | 4920 | 2368 |
| 658 | 20240119 | 095500 | 1056791580 | 4925 | 4935 | 4935 | 4925 | 348 |
| 659 | 20240119 | 095400 | 1055075595 | 4935 | 4940 | 4940 | 4935 | 1277 |
| 660 | 20240119 | 095300 | 1048772000 | 4940 | 4940 | 4940 | 4940 | 178 |
| 661 | 20240119 | 095200 | 1047892680 | 4945 | 4940 | 4945 | 4940 | 1062 |
| 662 | 20240119 | 095100 | 1042641340 | 4945 | 4945 | 4945 | 4945 | 102 |
| 663 | 20240119 | 095000 | 1042136950 | 4945 | 4935 | 4945 | 4935 | 118 |
| 664 | 20240119 | 094900 | 1041554060 | 4935 | 4935 | 4935 | 4930 | 1102 |
| 665 | 20240119 | 094800 | 1036116165 | 4925 | 4910 | 4925 | 4905 | 14246 |
| 666 | 20240119 | 094700 | 966227340 | 4910 | 4920 | 4935 | 4905 | 12186 |
| 667 | 20240119 | 094600 | 906267745 | 4895 | 4925 | 4925 | 4895 | 6331 |
| 668 | 20240119 | 094500 | 875202245 | 4925 | 4925 | 4935 | 4915 | 2854 |
| 669 | 20240119 | 094400 | 861159790 | 4925 | 4940 | 4940 | 4925 | 5676 |
| 670 | 20240119 | 094300 | 833166910 | 4940 | 4940 | 4940 | 4925 | 3319 |
| 671 | 20240119 | 094200 | 816785655 | 4940 | 4940 | 4950 | 4940 | 1620 |
| 672 | 20240119 | 094100 | 808779955 | 4950 | 4950 | 4950 | 4930 | 4431 |
| 673 | 20240119 | 094000 | 786899680 | 4950 | 4955 | 4955 | 4945 | 2521 |
| 674 | 20240119 | 093900 | 774421190 | 4960 | 4965 | 4965 | 4960 | 220 |
| 675 | 20240119 | 093800 | 773329955 | 4965 | 4965 | 4965 | 4965 | 1891 |
| 676 | 20240119 | 093700 | 763941140 | 4965 | 4955 | 4965 | 4955 | 2080 |
| 677 | 20240119 | 093600 | 753625775 | 4960 | 4970 | 4975 | 4960 | 1105 |
| 678 | 20240119 | 093500 | 748141350 | 4975 | 4970 | 4975 | 4970 | 636 |
| 679 | 20240119 | 093400 | 744979390 | 4965 | 4955 | 4965 | 4955 | 2061 |
| 680 | 20240119 | 093300 | 734755070 | 4955 | 4965 | 4965 | 4950 | 1876 |
| 681 | 20240119 | 093200 | 725460155 | 4965 | 4965 | 4965 | 4965 | 299 |
| 682 | 20240119 | 093100 | 723975620 | 4970 | 4970 | 4970 | 4970 | 451 |
| 683 | 20240119 | 093000 | 721734150 | 4965 | 4975 | 4975 | 4955 | 5493 |
| 684 | 20240119 | 092900 | 694468170 | 4980 | 4980 | 4985 | 4975 | 2434 |
| 685 | 20240119 | 092800 | 682345625 | 4985 | 4990 | 4990 | 4980 | 1398 |
| 686 | 20240119 | 092700 | 675374950 | 4985 | 4990 | 5000 | 4980 | 8543 |
| 687 | 20240119 | 092600 | 632722545 | 4995 | 4980 | 4995 | 4970 | 8225 |
| 688 | 20240119 | 092500 | 591742750 | 4985 | 4940 | 4985 | 4940 | 3188 |
| 689 | 20240119 | 092400 | 575909950 | 4940 | 4935 | 4940 | 4930 | 249 |
| 690 | 20240119 | 092300 | 574680390 | 4930 | 4935 | 4940 | 4930 | 811 |
| 691 | 20240119 | 092200 | 570677710 | 4935 | 4940 | 4945 | 4935 | 579 |
| 692 | 20240119 | 092100 | 567817355 | 4945 | 4945 | 4970 | 4940 | 1868 |
| 693 | 20240119 | 092000 | 558569340 | 4945 | 4945 | 4945 | 4935 | 914 |
| 694 | 20240119 | 091900 | 554054385 | 4945 | 4960 | 4970 | 4945 | 5713 |
| 695 | 20240119 | 091800 | 525724360 | 4960 | 4935 | 4960 | 4930 | 7173 |
| 696 | 20240119 | 091700 | 490234890 | 4940 | 4940 | 4945 | 4935 | 355 |
| 697 | 20240119 | 091600 | 488481185 | 4935 | 4945 | 4945 | 4935 | 1002 |
| 698 | 20240119 | 091500 | 483528575 | 4940 | 4930 | 4940 | 4930 | 4644 |
| 699 | 20240119 | 091400 | 460598985 | 4930 | 4915 | 4930 | 4915 | 1473 |
| 700 | 20240119 | 091300 | 453355695 | 4915 | 4890 | 4915 | 4890 | 4265 |
| 701 | 20240119 | 091200 | 432456290 | 4895 | 4910 | 4925 | 4880 | 3994 |
| 702 | 20240119 | 091100 | 412893915 | 4910 | 4900 | 4910 | 4895 | 3257 |
| 703 | 20240119 | 091000 | 396924690 | 4905 | 4910 | 4930 | 4900 | 2895 |
| 704 | 20240119 | 090900 | 382732140 | 4905 | 4905 | 4940 | 4905 | 12502 |
| 705 | 20240119 | 090800 | 321250345 | 4900 | 4925 | 4925 | 4900 | 4564 |
| 706 | 20240119 | 090700 | 298849260 | 4925 | 4920 | 4925 | 4915 | 1022 |
| 707 | 20240119 | 090600 | 293818410 | 4920 | 4915 | 4920 | 4900 | 2798 |
| 708 | 20240119 | 090500 | 280076675 | 4915 | 4930 | 4935 | 4915 | 3859 |
| 709 | 20240119 | 090400 | 261056975 | 4930 | 4890 | 4935 | 4875 | 6278 |
| 710 | 20240119 | 090300 | 230267300 | 4890 | 4920 | 4920 | 4890 | 12900 |
| 711 | 20240119 | 090200 | 166908370 | 4920 | 4880 | 4945 | 4865 | 9788 |
| 712 | 20240119 | 090100 | 118787725 | 4880 | 4890 | 4890 | 4825 | 9192 |
| 713 | 20240119 | 090000 | 74169320 | 4900 | 4790 | 4900 | 4790 | 15380 |