34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 203200 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 4306 |
| 3 | 20240119 | 203100 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 4 | 20240119 | 203000 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 5 | 20240119 | 202900 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 6 | 20240119 | 202800 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 7 | 20240119 | 202700 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 8 | 20240119 | 202600 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 9 | 20240119 | 202500 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 10 | 20240119 | 202400 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 11 | 20240119 | 202300 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 12 | 20240119 | 202200 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 13 | 20240119 | 202100 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 14 | 20240119 | 202000 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 15 | 20240119 | 201900 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 16 | 20240119 | 201800 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 17 | 20240119 | 201700 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 18 | 20240119 | 201600 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 19 | 20240119 | 201500 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 20 | 20240119 | 201400 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 21 | 20240119 | 201300 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 22 | 20240119 | 201200 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 23 | 20240119 | 201100 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 24 | 20240119 | 201000 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 25 | 20240119 | 200900 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 26 | 20240119 | 200800 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 27 | 20240119 | 200700 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 28 | 20240119 | 200600 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 29 | 20240119 | 200500 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 30 | 20240119 | 200400 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 31 | 20240119 | 200300 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 32 | 20240119 | 200200 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 4306 |
| 33 | 20240119 | 200100 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 34 | 20240119 | 200000 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 35 | 20240119 | 195900 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 36 | 20240119 | 195800 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 37 | 20240119 | 195700 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 38 | 20240119 | 195600 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 39 | 20240119 | 195500 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 40 | 20240119 | 195400 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 41 | 20240119 | 195300 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 42 | 20240119 | 195200 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 43 | 20240119 | 195100 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 44 | 20240119 | 195000 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 45 | 20240119 | 194900 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 46 | 20240119 | 194800 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 47 | 20240119 | 194700 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 48 | 20240119 | 194600 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 49 | 20240119 | 194500 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 50 | 20240119 | 194400 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 51 | 20240119 | 194300 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 52 | 20240119 | 194200 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 53 | 20240119 | 194100 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 54 | 20240119 | 194000 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 55 | 20240119 | 193900 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 56 | 20240119 | 193800 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 57 | 20240119 | 193700 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 58 | 20240119 | 193600 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 59 | 20240119 | 193500 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 60 | 20240119 | 193400 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 61 | 20240119 | 193300 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 62 | 20240119 | 193200 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 4306 |
| 63 | 20240119 | 193100 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 64 | 20240119 | 193000 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 65 | 20240119 | 192900 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 66 | 20240119 | 192800 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 67 | 20240119 | 192700 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 68 | 20240119 | 192600 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 69 | 20240119 | 192500 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 70 | 20240119 | 192400 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 71 | 20240119 | 192300 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 72 | 20240119 | 192200 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 73 | 20240119 | 192100 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 74 | 20240119 | 192000 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 75 | 20240119 | 191900 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 76 | 20240119 | 191800 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 77 | 20240119 | 191700 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 78 | 20240119 | 191600 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 79 | 20240119 | 191500 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 80 | 20240119 | 191400 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 81 | 20240119 | 191300 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 82 | 20240119 | 191200 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 83 | 20240119 | 191100 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 84 | 20240119 | 191000 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 85 | 20240119 | 190900 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 86 | 20240119 | 190800 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 87 | 20240119 | 190700 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 88 | 20240119 | 190600 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 89 | 20240119 | 190500 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 90 | 20240119 | 190400 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 91 | 20240119 | 190300 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 92 | 20240119 | 190200 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 4306 |
| 93 | 20240119 | 190100 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 94 | 20240119 | 190000 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 95 | 20240119 | 185900 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 96 | 20240119 | 185800 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 97 | 20240119 | 185700 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 98 | 20240119 | 185600 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 99 | 20240119 | 185500 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 100 | 20240119 | 185400 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 101 | 20240119 | 185300 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 102 | 20240119 | 185200 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 103 | 20240119 | 185100 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 104 | 20240119 | 185000 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 105 | 20240119 | 184900 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 106 | 20240119 | 184800 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 107 | 20240119 | 184700 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 108 | 20240119 | 184600 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 109 | 20240119 | 184500 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 110 | 20240119 | 184400 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 111 | 20240119 | 184300 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 112 | 20240119 | 184200 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 113 | 20240119 | 184100 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 114 | 20240119 | 184000 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 115 | 20240119 | 183900 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 116 | 20240119 | 183800 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 117 | 20240119 | 183700 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 118 | 20240119 | 183600 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 119 | 20240119 | 183500 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 120 | 20240119 | 183400 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 121 | 20240119 | 183300 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 122 | 20240119 | 183200 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 4306 |
| 123 | 20240119 | 183100 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 124 | 20240119 | 183000 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 125 | 20240119 | 182900 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 126 | 20240119 | 182800 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 127 | 20240119 | 182700 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 128 | 20240119 | 182600 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 129 | 20240119 | 182500 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 130 | 20240119 | 182400 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 131 | 20240119 | 182300 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 132 | 20240119 | 182200 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 133 | 20240119 | 182100 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 134 | 20240119 | 182000 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 135 | 20240119 | 181900 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 136 | 20240119 | 181800 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 137 | 20240119 | 181700 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 138 | 20240119 | 181600 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 139 | 20240119 | 181500 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 140 | 20240119 | 181400 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 141 | 20240119 | 181300 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 142 | 20240119 | 181200 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 143 | 20240119 | 181100 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 144 | 20240119 | 181000 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 145 | 20240119 | 180900 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 146 | 20240119 | 180800 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 147 | 20240119 | 180700 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 148 | 20240119 | 180600 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 149 | 20240119 | 180500 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 150 | 20240119 | 180400 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 151 | 20240119 | 180300 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 152 | 20240119 | 180200 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 4306 |
| 153 | 20240119 | 180100 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 154 | 20240119 | 180000 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 155 | 20240119 | 175900 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 156 | 20240119 | 175800 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 157 | 20240119 | 175700 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 158 | 20240119 | 175600 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 159 | 20240119 | 175500 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 160 | 20240119 | 175400 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 161 | 20240119 | 175300 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 162 | 20240119 | 175200 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 163 | 20240119 | 175100 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 164 | 20240119 | 175000 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 165 | 20240119 | 174900 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 166 | 20240119 | 174800 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 167 | 20240119 | 174700 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 168 | 20240119 | 174600 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 169 | 20240119 | 174500 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 170 | 20240119 | 174400 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 171 | 20240119 | 174300 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 172 | 20240119 | 174200 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 173 | 20240119 | 174100 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 174 | 20240119 | 174000 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 175 | 20240119 | 173900 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 176 | 20240119 | 173800 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 177 | 20240119 | 173700 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 178 | 20240119 | 173600 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 179 | 20240119 | 173500 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 180 | 20240119 | 173400 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 181 | 20240119 | 173300 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 182 | 20240119 | 173200 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 4306 |
| 183 | 20240119 | 173100 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 184 | 20240119 | 173000 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 185 | 20240119 | 172900 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 186 | 20240119 | 172800 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 187 | 20240119 | 172700 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 188 | 20240119 | 172600 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 189 | 20240119 | 172500 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 190 | 20240119 | 172400 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 191 | 20240119 | 172300 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 192 | 20240119 | 172200 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 193 | 20240119 | 172100 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 194 | 20240119 | 172000 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 195 | 20240119 | 171900 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 196 | 20240119 | 171800 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 197 | 20240119 | 171700 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 198 | 20240119 | 171600 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 199 | 20240119 | 171500 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 200 | 20240119 | 171400 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 201 | 20240119 | 171300 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 202 | 20240119 | 171200 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 203 | 20240119 | 171100 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 204 | 20240119 | 171000 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 205 | 20240119 | 170900 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 206 | 20240119 | 170800 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 207 | 20240119 | 170700 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 208 | 20240119 | 170600 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 209 | 20240119 | 170500 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 210 | 20240119 | 170400 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 211 | 20240119 | 170300 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 212 | 20240119 | 170200 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 4306 |
| 213 | 20240119 | 170100 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 214 | 20240119 | 170000 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 215 | 20240119 | 165900 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 216 | 20240119 | 165800 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 217 | 20240119 | 165700 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 218 | 20240119 | 165600 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 219 | 20240119 | 165500 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 220 | 20240119 | 165400 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 221 | 20240119 | 165300 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 222 | 20240119 | 165200 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 223 | 20240119 | 165100 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 224 | 20240119 | 165000 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 225 | 20240119 | 164900 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 226 | 20240119 | 164800 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 227 | 20240119 | 164700 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 228 | 20240119 | 164600 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 229 | 20240119 | 164500 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 230 | 20240119 | 164400 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 231 | 20240119 | 164300 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 232 | 20240119 | 164200 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 233 | 20240119 | 164100 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 234 | 20240119 | 164000 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 235 | 20240119 | 163900 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 236 | 20240119 | 163800 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 237 | 20240119 | 163700 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 238 | 20240119 | 163600 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 239 | 20240119 | 163500 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 240 | 20240119 | 163400 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 241 | 20240119 | 163300 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 242 | 20240119 | 163200 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 4306 |
| 243 | 20240119 | 163100 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 244 | 20240119 | 163000 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 245 | 20240119 | 162900 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 246 | 20240119 | 162800 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 247 | 20240119 | 162700 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 248 | 20240119 | 162600 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 249 | 20240119 | 162500 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 250 | 20240119 | 162400 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 251 | 20240119 | 162300 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 252 | 20240119 | 162200 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 253 | 20240119 | 162100 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 254 | 20240119 | 162000 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 255 | 20240119 | 161900 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 256 | 20240119 | 161800 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 257 | 20240119 | 161700 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 258 | 20240119 | 161600 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 259 | 20240119 | 161500 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 260 | 20240119 | 161400 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 261 | 20240119 | 161300 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 262 | 20240119 | 161200 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 263 | 20240119 | 161100 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 264 | 20240119 | 161000 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 265 | 20240119 | 160900 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 266 | 20240119 | 160800 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 267 | 20240119 | 160700 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 268 | 20240119 | 160600 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 269 | 20240119 | 160500 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 270 | 20240119 | 160400 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 271 | 20240119 | 160300 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 272 | 20240119 | 160200 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 4306 |
| 273 | 20240119 | 160100 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 274 | 20240119 | 160000 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 275 | 20240119 | 155900 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 276 | 20240119 | 155800 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 277 | 20240119 | 155700 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 278 | 20240119 | 155600 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 279 | 20240119 | 155500 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 280 | 20240119 | 155400 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 281 | 20240119 | 155300 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 282 | 20240119 | 155200 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 283 | 20240119 | 155100 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 284 | 20240119 | 155000 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 285 | 20240119 | 154900 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 286 | 20240119 | 154800 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 287 | 20240119 | 154700 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 288 | 20240119 | 154600 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 289 | 20240119 | 154500 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 290 | 20240119 | 154400 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 291 | 20240119 | 154300 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 292 | 20240119 | 154200 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 293 | 20240119 | 154100 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 294 | 20240119 | 154000 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 295 | 20240119 | 153900 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 296 | 20240119 | 153800 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 297 | 20240119 | 153700 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 298 | 20240119 | 153600 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 299 | 20240119 | 153500 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 300 | 20240119 | 153400 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 301 | 20240119 | 153300 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 302 | 20240119 | 153200 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 4306 |
| 303 | 20240119 | 153100 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 304 | 20240119 | 153000 | 1585650800 | 5610 | 5610 | 5610 | 5610 | 4306 |
| 305 | 20240119 | 152900 | 1561494140 | 5640 | 5640 | 5640 | 5640 | 0 |
| 306 | 20240119 | 152800 | 1561494140 | 5640 | 5640 | 5640 | 5640 | 0 |
| 307 | 20240119 | 152700 | 1561494140 | 5640 | 5640 | 5640 | 5640 | 0 |
| 308 | 20240119 | 152600 | 1561494140 | 5640 | 5640 | 5640 | 5640 | 0 |
| 309 | 20240119 | 152500 | 1561494140 | 5640 | 5640 | 5640 | 5640 | 0 |
| 310 | 20240119 | 152400 | 1561494140 | 5640 | 5640 | 5640 | 5640 | 0 |
| 311 | 20240119 | 152300 | 1561494140 | 5640 | 5640 | 5640 | 5640 | 0 |
| 312 | 20240119 | 152200 | 1561494140 | 5640 | 5640 | 5640 | 5640 | 0 |
| 313 | 20240119 | 152100 | 1561494140 | 5640 | 5640 | 5640 | 5640 | 0 |
| 314 | 20240119 | 152000 | 1561494140 | 5640 | 5640 | 5640 | 5640 | 0 |
| 315 | 20240119 | 151900 | 1561494140 | 5640 | 5620 | 5640 | 5620 | 7254 |
| 316 | 20240119 | 151800 | 1520658060 | 5630 | 5620 | 5630 | 5620 | 393 |
| 317 | 20240119 | 151700 | 1518446800 | 5630 | 5630 | 5640 | 5630 | 1921 |
| 318 | 20240119 | 151600 | 1507631560 | 5630 | 5630 | 5640 | 5620 | 2975 |
| 319 | 20240119 | 151500 | 1490882410 | 5630 | 5650 | 5660 | 5630 | 3093 |
| 320 | 20240119 | 151400 | 1473419250 | 5660 | 5680 | 5690 | 5660 | 5061 |
| 321 | 20240119 | 151300 | 1444744960 | 5680 | 5670 | 5680 | 5670 | 755 |
| 322 | 20240119 | 151200 | 1440458810 | 5670 | 5670 | 5680 | 5670 | 447 |
| 323 | 20240119 | 151100 | 1437922320 | 5670 | 5670 | 5670 | 5660 | 339 |
| 324 | 20240119 | 151000 | 1436000220 | 5660 | 5670 | 5670 | 5660 | 619 |
| 325 | 20240119 | 150900 | 1432494540 | 5680 | 5670 | 5680 | 5670 | 772 |
| 326 | 20240119 | 150800 | 1428116300 | 5670 | 5670 | 5670 | 5670 | 21 |
| 327 | 20240119 | 150700 | 1427997230 | 5670 | 5670 | 5670 | 5670 | 34 |
| 328 | 20240119 | 150600 | 1427804450 | 5670 | 5670 | 5670 | 5670 | 10 |
| 329 | 20240119 | 150500 | 1427747750 | 5680 | 5680 | 5680 | 5680 | 101 |
| 330 | 20240119 | 150400 | 1427174070 | 5680 | 5680 | 5680 | 5680 | 207 |
| 331 | 20240119 | 150300 | 1425998310 | 5680 | 5680 | 5680 | 5680 | 595 |
| 332 | 20240119 | 150200 | 1422618710 | 5680 | 5670 | 5680 | 5670 | 277 |
| 333 | 20240119 | 150100 | 1421046560 | 5680 | 5680 | 5680 | 5680 | 0 |
| 334 | 20240119 | 150000 | 1421046560 | 5680 | 5680 | 5680 | 5680 | 10 |
| 335 | 20240119 | 145900 | 1420989760 | 5680 | 5710 | 5710 | 5680 | 929 |
| 336 | 20240119 | 145800 | 1415713010 | 5680 | 5690 | 5690 | 5680 | 597 |
| 337 | 20240119 | 145700 | 1412318630 | 5700 | 5700 | 5700 | 5700 | 10 |
| 338 | 20240119 | 145600 | 1412261630 | 5710 | 5710 | 5710 | 5710 | 1 |
| 339 | 20240119 | 145500 | 1412255920 | 5720 | 5720 | 5720 | 5690 | 14 |
| 340 | 20240119 | 145400 | 1412176140 | 5720 | 5720 | 5720 | 5720 | 0 |
| 341 | 20240119 | 145300 | 1412176140 | 5720 | 5680 | 5720 | 5680 | 12 |
| 342 | 20240119 | 145200 | 1412107940 | 5690 | 5690 | 5690 | 5690 | 387 |
| 343 | 20240119 | 145100 | 1409905910 | 5680 | 5680 | 5680 | 5680 | 100 |
| 344 | 20240119 | 145000 | 1409337910 | 5680 | 5680 | 5680 | 5680 | 124 |
| 345 | 20240119 | 144900 | 1408633590 | 5670 | 5670 | 5670 | 5670 | 16 |
| 346 | 20240119 | 144800 | 1408542870 | 5670 | 5670 | 5670 | 5670 | 29 |
| 347 | 20240119 | 144700 | 1408378440 | 5690 | 5690 | 5690 | 5690 | 1 |
| 348 | 20240119 | 144600 | 1408372750 | 5670 | 5670 | 5670 | 5660 | 547 |
| 349 | 20240119 | 144500 | 1405271430 | 5670 | 5670 | 5670 | 5670 | 0 |
| 350 | 20240119 | 144400 | 1405271430 | 5670 | 5710 | 5710 | 5670 | 5995 |
| 351 | 20240119 | 144300 | 1371225460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 352 | 20240119 | 144200 | 1371225460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 353 | 20240119 | 144100 | 1371225460 | 5740 | 5740 | 5740 | 5740 | 8 |
| 354 | 20240119 | 144000 | 1371179540 | 5750 | 5750 | 5750 | 5750 | 0 |
| 355 | 20240119 | 143900 | 1371179540 | 5750 | 5730 | 5750 | 5730 | 16 |
| 356 | 20240119 | 143800 | 1371087790 | 5730 | 5710 | 5730 | 5710 | 434 |
| 357 | 20240119 | 143700 | 1368601230 | 5710 | 5710 | 5710 | 5710 | 0 |
| 358 | 20240119 | 143600 | 1368601230 | 5710 | 5700 | 5710 | 5700 | 55 |
| 359 | 20240119 | 143500 | 1368287710 | 5700 | 5700 | 5700 | 5700 | 168 |
| 360 | 20240119 | 143400 | 1367330110 | 5700 | 5700 | 5700 | 5700 | 130 |
| 361 | 20240119 | 143300 | 1366589110 | 5680 | 5680 | 5680 | 5680 | 0 |
| 362 | 20240119 | 143200 | 1366589110 | 5680 | 5710 | 5710 | 5680 | 915 |
| 363 | 20240119 | 143100 | 1361383640 | 5730 | 5730 | 5730 | 5730 | 1975 |
| 364 | 20240119 | 143000 | 1350066890 | 5730 | 5710 | 5730 | 5710 | 696 |
| 365 | 20240119 | 142900 | 1346079810 | 5710 | 5700 | 5710 | 5700 | 108 |
| 366 | 20240119 | 142800 | 1345463180 | 5700 | 5700 | 5700 | 5700 | 137 |
| 367 | 20240119 | 142700 | 1344682280 | 5700 | 5680 | 5700 | 5680 | 338 |
| 368 | 20240119 | 142600 | 1342756080 | 5680 | 5680 | 5680 | 5680 | 5 |
| 369 | 20240119 | 142500 | 1342727680 | 5670 | 5680 | 5700 | 5670 | 3242 |
| 370 | 20240119 | 142400 | 1324344770 | 5680 | 5680 | 5680 | 5680 | 100 |
| 371 | 20240119 | 142300 | 1323776770 | 5670 | 5700 | 5700 | 5670 | 3285 |
| 372 | 20240119 | 142200 | 1305105140 | 5700 | 5700 | 5710 | 5700 | 272 |
| 373 | 20240119 | 142100 | 1303554730 | 5700 | 5700 | 5700 | 5700 | 18 |
| 374 | 20240119 | 142000 | 1303452130 | 5710 | 5710 | 5710 | 5710 | 1 |
| 375 | 20240119 | 141900 | 1303446420 | 5710 | 5710 | 5710 | 5710 | 1034 |
| 376 | 20240119 | 141800 | 1297542280 | 5740 | 5740 | 5740 | 5740 | 0 |
| 377 | 20240119 | 141700 | 1297542280 | 5740 | 5740 | 5740 | 5740 | 0 |
| 378 | 20240119 | 141600 | 1297542280 | 5740 | 5710 | 5740 | 5710 | 600 |
| 379 | 20240119 | 141500 | 1294110090 | 5710 | 5700 | 5710 | 5700 | 143 |
| 380 | 20240119 | 141400 | 1293294180 | 5700 | 5700 | 5700 | 5700 | 13 |
| 381 | 20240119 | 141300 | 1293220080 | 5700 | 5700 | 5700 | 5700 | 1 |
| 382 | 20240119 | 141200 | 1293214380 | 5680 | 5680 | 5680 | 5680 | 112 |
| 383 | 20240119 | 141100 | 1292578220 | 5680 | 5680 | 5680 | 5670 | 747 |
| 384 | 20240119 | 141000 | 1288337040 | 5720 | 5720 | 5720 | 5720 | 2 |
| 385 | 20240119 | 140900 | 1288325600 | 5700 | 5680 | 5700 | 5680 | 595 |
| 386 | 20240119 | 140800 | 1284939330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 387 | 20240119 | 140700 | 1284939330 | 5680 | 5680 | 5680 | 5680 | 271 |
| 388 | 20240119 | 140600 | 1283400050 | 5680 | 5690 | 5690 | 5680 | 110 |
| 389 | 20240119 | 140500 | 1282775210 | 5700 | 5680 | 5700 | 5670 | 720 |
| 390 | 20240119 | 140400 | 1278692150 | 5670 | 5670 | 5680 | 5670 | 909 |
| 391 | 20240119 | 140300 | 1273538020 | 5670 | 5680 | 5680 | 5670 | 352 |
| 392 | 20240119 | 140200 | 1271538840 | 5690 | 5700 | 5700 | 5680 | 3685 |
| 393 | 20240119 | 140100 | 1250549910 | 5710 | 5710 | 5710 | 5710 | 1218 |
| 394 | 20240119 | 140000 | 1243595130 | 5720 | 5720 | 5720 | 5720 | 556 |
| 395 | 20240119 | 135900 | 1240414810 | 5720 | 5720 | 5720 | 5720 | 0 |
| 396 | 20240119 | 135800 | 1240414810 | 5720 | 5710 | 5740 | 5710 | 106 |
| 397 | 20240119 | 135700 | 1239809160 | 5720 | 5720 | 5720 | 5720 | 289 |
| 398 | 20240119 | 135600 | 1238156080 | 5720 | 5720 | 5720 | 5720 | 2032 |
| 399 | 20240119 | 135500 | 1226533040 | 5720 | 5720 | 5720 | 5720 | 0 |
| 400 | 20240119 | 135400 | 1226533040 | 5720 | 5720 | 5720 | 5720 | 18 |
| 401 | 20240119 | 135300 | 1226430080 | 5720 | 5720 | 5720 | 5720 | 100 |
| 402 | 20240119 | 135200 | 1225858080 | 5720 | 5720 | 5720 | 5720 | 2 |
| 403 | 20240119 | 135100 | 1225846640 | 5720 | 5720 | 5720 | 5720 | 96 |
| 404 | 20240119 | 135000 | 1225297520 | 5720 | 5740 | 5740 | 5720 | 1810 |
| 405 | 20240119 | 134900 | 1214924370 | 5740 | 5740 | 5740 | 5740 | 530 |
| 406 | 20240119 | 134800 | 1211882170 | 5750 | 5760 | 5760 | 5750 | 741 |
| 407 | 20240119 | 134700 | 1207620410 | 5750 | 5750 | 5750 | 5750 | 15 |
| 408 | 20240119 | 134600 | 1207534160 | 5750 | 5750 | 5750 | 5750 | 2 |
| 409 | 20240119 | 134500 | 1207522660 | 5750 | 5750 | 5750 | 5750 | 1 |
| 410 | 20240119 | 134400 | 1207516910 | 5750 | 5770 | 5770 | 5750 | 161 |
| 411 | 20240119 | 134300 | 1206591120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 412 | 20240119 | 134200 | 1206591120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 413 | 20240119 | 134100 | 1206591120 | 5750 | 5750 | 5750 | 5750 | 223 |
| 414 | 20240119 | 134000 | 1205308870 | 5750 | 5750 | 5750 | 5750 | 329 |
| 415 | 20240119 | 133900 | 1203417120 | 5750 | 5760 | 5760 | 5750 | 336 |
| 416 | 20240119 | 133800 | 1201485080 | 5760 | 5780 | 5780 | 5760 | 1480 |
| 417 | 20240119 | 133700 | 1192932680 | 5780 | 5780 | 5780 | 5770 | 419 |
| 418 | 20240119 | 133600 | 1190511860 | 5770 | 5770 | 5770 | 5770 | 25 |
| 419 | 20240119 | 133500 | 1190367610 | 5770 | 5770 | 5770 | 5770 | 1730 |
| 420 | 20240119 | 133400 | 1180385510 | 5770 | 5770 | 5770 | 5770 | 200 |
| 421 | 20240119 | 133300 | 1179231510 | 5750 | 5750 | 5750 | 5750 | 200 |
| 422 | 20240119 | 133200 | 1178081510 | 5750 | 5750 | 5750 | 5750 | 400 |
| 423 | 20240119 | 133100 | 1175781510 | 5740 | 5740 | 5740 | 5740 | 269 |
| 424 | 20240119 | 133000 | 1174237450 | 5750 | 5740 | 5780 | 5740 | 230 |
| 425 | 20240119 | 132900 | 1172915190 | 5740 | 5750 | 5750 | 5740 | 526 |
| 426 | 20240119 | 132800 | 1169895850 | 5750 | 5750 | 5750 | 5750 | 9 |
| 427 | 20240119 | 132700 | 1169844100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 428 | 20240119 | 132600 | 1169844100 | 5750 | 5750 | 5750 | 5750 | 1228 |
| 429 | 20240119 | 132500 | 1162783100 | 5750 | 5760 | 5760 | 5750 | 243 |
| 430 | 20240119 | 132400 | 1161385840 | 5750 | 5760 | 5760 | 5750 | 11 |
| 431 | 20240119 | 132300 | 1161322580 | 5750 | 5750 | 5750 | 5750 | 0 |
| 432 | 20240119 | 132200 | 1161322580 | 5750 | 5740 | 5750 | 5740 | 278 |
| 433 | 20240119 | 132100 | 1159724110 | 5740 | 5740 | 5740 | 5740 | 3 |
| 434 | 20240119 | 132000 | 1159706890 | 5740 | 5740 | 5740 | 5740 | 483 |
| 435 | 20240119 | 131900 | 1156934470 | 5740 | 5740 | 5740 | 5740 | 0 |
| 436 | 20240119 | 131800 | 1156934470 | 5740 | 5740 | 5740 | 5740 | 0 |
| 437 | 20240119 | 131700 | 1156934470 | 5740 | 5740 | 5740 | 5740 | 0 |
| 438 | 20240119 | 131600 | 1156934470 | 5740 | 5730 | 5740 | 5730 | 100 |
| 439 | 20240119 | 131500 | 1156361030 | 5710 | 5720 | 5720 | 5710 | 803 |
| 440 | 20240119 | 131400 | 1151773840 | 5720 | 5720 | 5720 | 5720 | 188 |
| 441 | 20240119 | 131300 | 1150698480 | 5720 | 5730 | 5730 | 5720 | 69 |
| 442 | 20240119 | 131200 | 1150303710 | 5720 | 5720 | 5720 | 5720 | 41 |
| 443 | 20240119 | 131100 | 1150069190 | 5720 | 5720 | 5720 | 5720 | 3 |
| 444 | 20240119 | 131000 | 1150052030 | 5710 | 5710 | 5710 | 5710 | 0 |
| 445 | 20240119 | 130900 | 1150052030 | 5710 | 5740 | 5740 | 5710 | 2853 |
| 446 | 20240119 | 130800 | 1133733780 | 5730 | 5730 | 5730 | 5730 | 30 |
| 447 | 20240119 | 130700 | 1133561880 | 5740 | 5750 | 5750 | 5740 | 730 |
| 448 | 20240119 | 130600 | 1129371170 | 5750 | 5740 | 5750 | 5740 | 40 |
| 449 | 20240119 | 130500 | 1129141280 | 5740 | 5740 | 5740 | 5740 | 2371 |
| 450 | 20240119 | 130400 | 1115531740 | 5760 | 5740 | 5760 | 5740 | 148 |
| 451 | 20240119 | 130300 | 1114682200 | 5760 | 5750 | 5760 | 5750 | 46 |
| 452 | 20240119 | 130200 | 1114417670 | 5760 | 5760 | 5760 | 5760 | 1 |
| 453 | 20240119 | 130100 | 1114411910 | 5770 | 5770 | 5770 | 5770 | 0 |
| 454 | 20240119 | 130000 | 1114411910 | 5770 | 5770 | 5770 | 5750 | 12 |
| 455 | 20240119 | 125900 | 1114342870 | 5750 | 5750 | 5750 | 5750 | 50 |
| 456 | 20240119 | 125800 | 1114055370 | 5790 | 5750 | 5790 | 5750 | 1019 |
| 457 | 20240119 | 125700 | 1108195820 | 5750 | 5750 | 5750 | 5730 | 45 |
| 458 | 20240119 | 125600 | 1107937560 | 5750 | 5750 | 5750 | 5750 | 6 |
| 459 | 20240119 | 125500 | 1107903060 | 5750 | 5750 | 5750 | 5750 | 629 |
| 460 | 20240119 | 125400 | 1104286310 | 5750 | 5760 | 5760 | 5740 | 2930 |
| 461 | 20240119 | 125300 | 1087446390 | 5760 | 5760 | 5760 | 5760 | 19 |
| 462 | 20240119 | 125200 | 1087336950 | 5760 | 5760 | 5760 | 5760 | 47 |
| 463 | 20240119 | 125100 | 1087066230 | 5760 | 5770 | 5770 | 5760 | 79 |
| 464 | 20240119 | 125000 | 1086610940 | 5790 | 5770 | 5790 | 5770 | 188 |
| 465 | 20240119 | 124900 | 1085526150 | 5760 | 5750 | 5760 | 5750 | 251 |
| 466 | 20240119 | 124800 | 1084081900 | 5750 | 5750 | 5750 | 5750 | 0 |
| 467 | 20240119 | 124700 | 1084081900 | 5750 | 5730 | 5750 | 5730 | 56 |
| 468 | 20240119 | 124600 | 1083760780 | 5750 | 5750 | 5750 | 5740 | 742 |
| 469 | 20240119 | 124500 | 1079501650 | 5770 | 5740 | 5770 | 5740 | 579 |
| 470 | 20240119 | 124400 | 1076178040 | 5770 | 5770 | 5770 | 5770 | 0 |
| 471 | 20240119 | 124300 | 1076178040 | 5770 | 5770 | 5770 | 5770 | 0 |
| 472 | 20240119 | 124200 | 1076178040 | 5770 | 5770 | 5770 | 5770 | 3 |
| 473 | 20240119 | 124100 | 1076160730 | 5770 | 5750 | 5770 | 5740 | 1433 |
| 474 | 20240119 | 124000 | 1067911880 | 5770 | 5760 | 5780 | 5760 | 2304 |
| 475 | 20240119 | 123900 | 1054629840 | 5770 | 5740 | 5770 | 5710 | 2812 |
| 476 | 20240119 | 123800 | 1038510060 | 5750 | 5740 | 5750 | 5740 | 902 |
| 477 | 20240119 | 123700 | 1033332570 | 5730 | 5740 | 5740 | 5730 | 815 |
| 478 | 20240119 | 123600 | 1028659960 | 5740 | 5770 | 5770 | 5740 | 10903 |
| 479 | 20240119 | 123500 | 965926380 | 5770 | 5770 | 5770 | 5770 | 524 |
| 480 | 20240119 | 123400 | 962902900 | 5760 | 5780 | 5780 | 5760 | 464 |
| 481 | 20240119 | 123300 | 960226470 | 5790 | 5790 | 5790 | 5790 | 13 |
| 482 | 20240119 | 123200 | 960151200 | 5790 | 5790 | 5790 | 5790 | 39 |
| 483 | 20240119 | 123100 | 959925390 | 5790 | 5790 | 5790 | 5790 | 13 |
| 484 | 20240119 | 123000 | 959850120 | 5770 | 5770 | 5790 | 5770 | 125 |
| 485 | 20240119 | 122900 | 959128660 | 5790 | 5790 | 5790 | 5790 | 1 |
| 486 | 20240119 | 122800 | 959122870 | 5770 | 5770 | 5770 | 5770 | 117 |
| 487 | 20240119 | 122700 | 958447780 | 5780 | 5770 | 5780 | 5770 | 228 |
| 488 | 20240119 | 122600 | 957131970 | 5780 | 5780 | 5780 | 5780 | 58 |
| 489 | 20240119 | 122500 | 956796730 | 5790 | 5790 | 5790 | 5770 | 2145 |
| 490 | 20240119 | 122400 | 944417530 | 5780 | 5770 | 5780 | 5770 | 624 |
| 491 | 20240119 | 122300 | 940812820 | 5770 | 5770 | 5770 | 5770 | 25 |
| 492 | 20240119 | 122200 | 940668570 | 5780 | 5780 | 5780 | 5780 | 210 |
| 493 | 20240119 | 122100 | 939454770 | 5780 | 5770 | 5790 | 5770 | 2400 |
| 494 | 20240119 | 122000 | 925606380 | 5770 | 5780 | 5780 | 5770 | 80 |
| 495 | 20240119 | 121900 | 925144250 | 5790 | 5780 | 5790 | 5780 | 362 |
| 496 | 20240119 | 121800 | 923051880 | 5790 | 5790 | 5790 | 5790 | 51 |
| 497 | 20240119 | 121700 | 922756590 | 5790 | 5790 | 5790 | 5790 | 90 |
| 498 | 20240119 | 121600 | 922235490 | 5790 | 5790 | 5790 | 5790 | 0 |
| 499 | 20240119 | 121500 | 922235490 | 5790 | 5790 | 5790 | 5790 | 0 |
| 500 | 20240119 | 121400 | 922235490 | 5790 | 5780 | 5790 | 5780 | 1312 |
| 501 | 20240119 | 121300 | 914652010 | 5780 | 5800 | 5800 | 5780 | 18 |
| 502 | 20240119 | 121200 | 914547630 | 5800 | 5800 | 5800 | 5800 | 0 |
| 503 | 20240119 | 121100 | 914547630 | 5800 | 5770 | 5800 | 5770 | 3 |
| 504 | 20240119 | 121000 | 914530260 | 5780 | 5780 | 5780 | 5770 | 736 |
| 505 | 20240119 | 120900 | 910276190 | 5790 | 5790 | 5790 | 5790 | 28 |
| 506 | 20240119 | 120800 | 910114070 | 5790 | 5810 | 5810 | 5790 | 256 |
| 507 | 20240119 | 120700 | 908631300 | 5810 | 5790 | 5810 | 5790 | 3 |
| 508 | 20240119 | 120600 | 908613890 | 5790 | 5790 | 5790 | 5790 | 0 |
| 509 | 20240119 | 120500 | 908613890 | 5790 | 5790 | 5810 | 5780 | 36 |
| 510 | 20240119 | 120400 | 908405190 | 5780 | 5790 | 5790 | 5780 | 629 |
| 511 | 20240119 | 120300 | 904769430 | 5810 | 5800 | 5810 | 5780 | 3144 |
| 512 | 20240119 | 120200 | 886585590 | 5820 | 5820 | 5820 | 5800 | 23 |
| 513 | 20240119 | 120100 | 886451750 | 5820 | 5820 | 5820 | 5800 | 233 |
| 514 | 20240119 | 120000 | 885097960 | 5820 | 5820 | 5820 | 5820 | 1 |
| 515 | 20240119 | 115900 | 885092140 | 5830 | 5830 | 5830 | 5830 | 2 |
| 516 | 20240119 | 115800 | 885080480 | 5790 | 5820 | 5830 | 5790 | 514 |
| 517 | 20240119 | 115700 | 882100610 | 5800 | 5840 | 5840 | 5800 | 197 |
| 518 | 20240119 | 115600 | 880957880 | 5830 | 5830 | 5830 | 5830 | 9 |
| 519 | 20240119 | 115500 | 880905410 | 5830 | 5800 | 5830 | 5790 | 153 |
| 520 | 20240119 | 115400 | 880018420 | 5800 | 5810 | 5810 | 5800 | 361 |
| 521 | 20240119 | 115300 | 877923200 | 5840 | 5840 | 5840 | 5840 | 1 |
| 522 | 20240119 | 115200 | 877917360 | 5850 | 5850 | 5850 | 5850 | 200 |
| 523 | 20240119 | 115100 | 876747360 | 5850 | 5850 | 5850 | 5850 | 100 |
| 524 | 20240119 | 115000 | 876162360 | 5850 | 5850 | 5850 | 5850 | 1 |
| 525 | 20240119 | 114900 | 876156510 | 5860 | 5830 | 5860 | 5830 | 387 |
| 526 | 20240119 | 114800 | 873896730 | 5840 | 5840 | 5840 | 5840 | 0 |
| 527 | 20240119 | 114700 | 873896730 | 5840 | 5840 | 5840 | 5810 | 52 |
| 528 | 20240119 | 114600 | 873594400 | 5820 | 5820 | 5820 | 5820 | 1 |
| 529 | 20240119 | 114500 | 873588580 | 5840 | 5840 | 5840 | 5840 | 1 |
| 530 | 20240119 | 114400 | 873582740 | 5850 | 5850 | 5850 | 5850 | 0 |
| 531 | 20240119 | 114300 | 873582740 | 5850 | 5840 | 5850 | 5840 | 52 |
| 532 | 20240119 | 114200 | 873279040 | 5850 | 5820 | 5860 | 5820 | 152 |
| 533 | 20240119 | 114100 | 872394300 | 5830 | 5850 | 5850 | 5830 | 317 |
| 534 | 20240119 | 114000 | 870546010 | 5870 | 5840 | 5870 | 5820 | 748 |
| 535 | 20240119 | 113900 | 866183010 | 5840 | 5880 | 5880 | 5840 | 804 |
| 536 | 20240119 | 113800 | 861487570 | 5880 | 5850 | 5880 | 5850 | 483 |
| 537 | 20240119 | 113700 | 858655640 | 5860 | 5810 | 5860 | 5780 | 610 |
| 538 | 20240119 | 113600 | 855098660 | 5820 | 5790 | 5820 | 5780 | 938 |
| 539 | 20240119 | 113500 | 849661120 | 5790 | 5800 | 5800 | 5780 | 7 |
| 540 | 20240119 | 113400 | 849620570 | 5800 | 5790 | 5800 | 5780 | 1182 |
| 541 | 20240119 | 113300 | 842787650 | 5800 | 5800 | 5800 | 5800 | 4 |
| 542 | 20240119 | 113200 | 842764450 | 5800 | 5790 | 5800 | 5790 | 1119 |
| 543 | 20240119 | 113100 | 836285420 | 5790 | 5790 | 5790 | 5790 | 154 |
| 544 | 20240119 | 113000 | 835393760 | 5800 | 5800 | 5800 | 5800 | 0 |
| 545 | 20240119 | 112900 | 835393760 | 5800 | 5800 | 5800 | 5800 | 140 |
| 546 | 20240119 | 112800 | 834581760 | 5810 | 5810 | 5810 | 5810 | 0 |
| 547 | 20240119 | 112700 | 834581760 | 5810 | 5810 | 5810 | 5810 | 12 |
| 548 | 20240119 | 112600 | 834512040 | 5820 | 5820 | 5820 | 5820 | 11 |
| 549 | 20240119 | 112500 | 834448020 | 5820 | 5820 | 5820 | 5820 | 52 |
| 550 | 20240119 | 112400 | 834145380 | 5820 | 5810 | 5820 | 5790 | 1824 |
| 551 | 20240119 | 112300 | 823564840 | 5810 | 5810 | 5810 | 5810 | 267 |
| 552 | 20240119 | 112200 | 822013570 | 5820 | 5820 | 5820 | 5820 | 1 |
| 553 | 20240119 | 112100 | 822007750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 554 | 20240119 | 112000 | 822007750 | 5790 | 5800 | 5800 | 5790 | 306 |
| 555 | 20240119 | 111900 | 820232960 | 5810 | 5820 | 5820 | 5810 | 164 |
| 556 | 20240119 | 111800 | 819279020 | 5820 | 5840 | 5840 | 5820 | 924 |
| 557 | 20240119 | 111700 | 813897940 | 5840 | 5840 | 5840 | 5840 | 0 |
| 558 | 20240119 | 111600 | 813897940 | 5840 | 5840 | 5840 | 5840 | 58 |
| 559 | 20240119 | 111500 | 813559220 | 5840 | 5820 | 5840 | 5820 | 2700 |
| 560 | 20240119 | 111400 | 797802080 | 5830 | 5810 | 5830 | 5810 | 144 |
| 561 | 20240119 | 111300 | 796965420 | 5810 | 5810 | 5810 | 5810 | 0 |
| 562 | 20240119 | 111200 | 796965420 | 5810 | 5810 | 5810 | 5810 | 1 |
| 563 | 20240119 | 111100 | 796959610 | 5810 | 5810 | 5810 | 5810 | 35 |
| 564 | 20240119 | 111000 | 796756260 | 5800 | 5810 | 5810 | 5800 | 921 |
| 565 | 20240119 | 110900 | 791414250 | 5810 | 5800 | 5820 | 5800 | 13 |
| 566 | 20240119 | 110800 | 791338810 | 5810 | 5810 | 5810 | 5800 | 45 |
| 567 | 20240119 | 110700 | 791077460 | 5800 | 5800 | 5800 | 5800 | 0 |
| 568 | 20240119 | 110600 | 791077460 | 5800 | 5810 | 5810 | 5800 | 10 |
| 569 | 20240119 | 110500 | 791019370 | 5830 | 5830 | 5830 | 5830 | 50 |
| 570 | 20240119 | 110400 | 790727870 | 5830 | 5810 | 5830 | 5800 | 451 |
| 571 | 20240119 | 110300 | 788107840 | 5820 | 5820 | 5820 | 5810 | 795 |
| 572 | 20240119 | 110200 | 783488510 | 5810 | 5810 | 5810 | 5810 | 0 |
| 573 | 20240119 | 110100 | 783488510 | 5810 | 5820 | 5820 | 5810 | 377 |
| 574 | 20240119 | 110000 | 781297920 | 5830 | 5810 | 5830 | 5810 | 1021 |
| 575 | 20240119 | 105900 | 775365620 | 5820 | 5820 | 5820 | 5820 | 12 |
| 576 | 20240119 | 105800 | 775295780 | 5840 | 5840 | 5840 | 5840 | 50 |
| 577 | 20240119 | 105700 | 775003780 | 5840 | 5810 | 5840 | 5810 | 192 |
| 578 | 20240119 | 105600 | 773887730 | 5820 | 5820 | 5820 | 5820 | 5 |
| 579 | 20240119 | 105500 | 773858630 | 5800 | 5840 | 5840 | 5800 | 2076 |
| 580 | 20240119 | 105400 | 761798100 | 5820 | 5810 | 5820 | 5810 | 33 |
| 581 | 20240119 | 105300 | 761606060 | 5840 | 5830 | 5840 | 5830 | 56 |
| 582 | 20240119 | 105200 | 761279050 | 5840 | 5830 | 5840 | 5820 | 935 |
| 583 | 20240119 | 105100 | 755837080 | 5820 | 5840 | 5840 | 5820 | 2646 |
| 584 | 20240119 | 105000 | 740426630 | 5840 | 5840 | 5840 | 5840 | 50 |
| 585 | 20240119 | 104900 | 740134630 | 5860 | 5860 | 5860 | 5860 | 110 |
| 586 | 20240119 | 104800 | 739490030 | 5860 | 5850 | 5870 | 5850 | 686 |
| 587 | 20240119 | 104700 | 735473340 | 5850 | 5850 | 5850 | 5850 | 111 |
| 588 | 20240119 | 104600 | 734823990 | 5850 | 5850 | 5850 | 5850 | 0 |
| 589 | 20240119 | 104500 | 734823990 | 5850 | 5850 | 5860 | 5850 | 21 |
| 590 | 20240119 | 104400 | 734701130 | 5840 | 5850 | 5850 | 5840 | 57 |
| 591 | 20240119 | 104300 | 734368230 | 5840 | 5850 | 5860 | 5840 | 115 |
| 592 | 20240119 | 104200 | 733696480 | 5850 | 5850 | 5850 | 5850 | 23 |
| 593 | 20240119 | 104100 | 733561930 | 5840 | 5840 | 5840 | 5840 | 90 |
| 594 | 20240119 | 104000 | 733036330 | 5830 | 5830 | 5830 | 5830 | 0 |
| 595 | 20240119 | 103900 | 733036330 | 5830 | 5830 | 5830 | 5830 | 263 |
| 596 | 20240119 | 103800 | 731503040 | 5860 | 5860 | 5860 | 5860 | 52 |
| 597 | 20240119 | 103700 | 731198320 | 5870 | 5870 | 5870 | 5870 | 1 |
| 598 | 20240119 | 103600 | 731192450 | 5870 | 5870 | 5870 | 5870 | 1 |
| 599 | 20240119 | 103500 | 731186580 | 5870 | 5860 | 5870 | 5860 | 2502 |
| 600 | 20240119 | 103400 | 716524840 | 5860 | 5840 | 5860 | 5820 | 191 |
| 601 | 20240119 | 103300 | 715411260 | 5860 | 5860 | 5860 | 5840 | 532 |
| 602 | 20240119 | 103200 | 712303740 | 5870 | 5870 | 5870 | 5870 | 0 |
| 603 | 20240119 | 103100 | 712303740 | 5870 | 5820 | 5870 | 5820 | 320 |
| 604 | 20240119 | 103000 | 710437320 | 5810 | 5800 | 5810 | 5790 | 1186 |
| 605 | 20240119 | 102900 | 703552430 | 5800 | 5790 | 5810 | 5790 | 1091 |
| 606 | 20240119 | 102800 | 697229960 | 5810 | 5810 | 5810 | 5800 | 1861 |
| 607 | 20240119 | 102700 | 686425320 | 5810 | 5850 | 5850 | 5810 | 8878 |
| 608 | 20240119 | 102600 | 634777570 | 5870 | 5860 | 5870 | 5860 | 18 |
| 609 | 20240119 | 102500 | 634672060 | 5860 | 5850 | 5860 | 5840 | 195 |
| 610 | 20240119 | 102400 | 633531270 | 5850 | 5840 | 5870 | 5840 | 1157 |
| 611 | 20240119 | 102300 | 626774330 | 5870 | 5840 | 5870 | 5840 | 891 |
| 612 | 20240119 | 102200 | 621570700 | 5840 | 5870 | 5870 | 5840 | 787 |
| 613 | 20240119 | 102100 | 616967230 | 5890 | 5870 | 5890 | 5870 | 103 |
| 614 | 20240119 | 102000 | 616360620 | 5900 | 5890 | 5900 | 5890 | 301 |
| 615 | 20240119 | 101900 | 614587720 | 5900 | 5900 | 5900 | 5900 | 82 |
| 616 | 20240119 | 101800 | 614103920 | 5860 | 5860 | 5900 | 5860 | 672 |
| 617 | 20240119 | 101700 | 610154560 | 5880 | 5870 | 5880 | 5850 | 1109 |
| 618 | 20240119 | 101600 | 603646840 | 5870 | 5870 | 5870 | 5870 | 0 |
| 619 | 20240119 | 101500 | 603646840 | 5870 | 5870 | 5870 | 5870 | 0 |
| 620 | 20240119 | 101400 | 603646840 | 5870 | 5870 | 5870 | 5870 | 0 |
| 621 | 20240119 | 101300 | 603646840 | 5870 | 5860 | 5870 | 5850 | 464 |
| 622 | 20240119 | 101200 | 600931260 | 5850 | 5870 | 5870 | 5840 | 727 |
| 623 | 20240119 | 101100 | 596678010 | 5860 | 5860 | 5880 | 5850 | 1080 |
| 624 | 20240119 | 101000 | 590356810 | 5870 | 5870 | 5870 | 5850 | 265 |
| 625 | 20240119 | 100900 | 588802820 | 5870 | 5860 | 5870 | 5860 | 254 |
| 626 | 20240119 | 100800 | 587314310 | 5900 | 5870 | 5900 | 5870 | 837 |
| 627 | 20240119 | 100700 | 582384990 | 5890 | 5890 | 5890 | 5890 | 2 |
| 628 | 20240119 | 100600 | 582373210 | 5870 | 5860 | 5870 | 5860 | 33 |
| 629 | 20240119 | 100500 | 582179510 | 5890 | 5870 | 5890 | 5870 | 502 |
| 630 | 20240119 | 100400 | 579231730 | 5890 | 5870 | 5890 | 5870 | 227 |
| 631 | 20240119 | 100300 | 577895100 | 5890 | 5890 | 5890 | 5890 | 0 |
| 632 | 20240119 | 100200 | 577895100 | 5890 | 5890 | 5890 | 5890 | 200 |
| 633 | 20240119 | 100100 | 576717100 | 5890 | 5870 | 5890 | 5870 | 1056 |
| 634 | 20240119 | 100000 | 570518200 | 5870 | 5870 | 5870 | 5870 | 0 |
| 635 | 20240119 | 095900 | 570518200 | 5870 | 5850 | 5870 | 5850 | 453 |
| 636 | 20240119 | 095800 | 567868090 | 5870 | 5860 | 5870 | 5840 | 576 |
| 637 | 20240119 | 095700 | 564502240 | 5860 | 5850 | 5870 | 5840 | 160 |
| 638 | 20240119 | 095600 | 563564170 | 5840 | 5850 | 5850 | 5840 | 1830 |
| 639 | 20240119 | 095500 | 552871550 | 5850 | 5850 | 5850 | 5840 | 44 |
| 640 | 20240119 | 095400 | 552614340 | 5840 | 5850 | 5870 | 5840 | 1185 |
| 641 | 20240119 | 095300 | 545690620 | 5870 | 5850 | 5870 | 5850 | 988 |
| 642 | 20240119 | 095200 | 539910760 | 5860 | 5860 | 5860 | 5860 | 295 |
| 643 | 20240119 | 095100 | 538182060 | 5860 | 5870 | 5870 | 5860 | 457 |
| 644 | 20240119 | 095000 | 535503740 | 5870 | 5870 | 5890 | 5860 | 473 |
| 645 | 20240119 | 094900 | 532727570 | 5870 | 5890 | 5890 | 5870 | 545 |
| 646 | 20240119 | 094800 | 529527730 | 5890 | 5880 | 5890 | 5870 | 737 |
| 647 | 20240119 | 094700 | 525200090 | 5880 | 5880 | 5880 | 5880 | 295 |
| 648 | 20240119 | 094600 | 523465490 | 5880 | 5920 | 5920 | 5880 | 17 |
| 649 | 20240119 | 094500 | 523365490 | 5880 | 5880 | 5880 | 5880 | 100 |
| 650 | 20240119 | 094400 | 522777490 | 5880 | 5880 | 5880 | 5880 | 408 |
| 651 | 20240119 | 094300 | 520378450 | 5920 | 5920 | 5920 | 5920 | 280 |
| 652 | 20240119 | 094200 | 518720850 | 5920 | 5910 | 5930 | 5880 | 560 |
| 653 | 20240119 | 094100 | 515424520 | 5930 | 5880 | 5930 | 5850 | 3457 |
| 654 | 20240119 | 094000 | 495110070 | 5900 | 5880 | 5900 | 5880 | 87 |
| 655 | 20240119 | 093900 | 494597370 | 5880 | 5900 | 5900 | 5880 | 287 |
| 656 | 20240119 | 093800 | 492908390 | 5900 | 5900 | 5900 | 5870 | 1003 |
| 657 | 20240119 | 093700 | 487007270 | 5900 | 5930 | 5930 | 5900 | 53 |
| 658 | 20240119 | 093600 | 486693490 | 5940 | 5940 | 5950 | 5910 | 2545 |
| 659 | 20240119 | 093500 | 471624500 | 5940 | 5890 | 5940 | 5890 | 3808 |
| 660 | 20240119 | 093400 | 449141820 | 5890 | 5880 | 5890 | 5880 | 146 |
| 661 | 20240119 | 093300 | 448283140 | 5890 | 5910 | 5910 | 5890 | 2273 |
| 662 | 20240119 | 093200 | 434851080 | 5910 | 5910 | 5920 | 5910 | 764 |
| 663 | 20240119 | 093100 | 430330530 | 5920 | 5890 | 5920 | 5880 | 2043 |
| 664 | 20240119 | 093000 | 418312350 | 5890 | 5890 | 5890 | 5890 | 39 |
| 665 | 20240119 | 092900 | 418082640 | 5920 | 5930 | 5950 | 5890 | 1576 |
| 666 | 20240119 | 092800 | 408780730 | 5920 | 5890 | 5920 | 5890 | 688 |
| 667 | 20240119 | 092700 | 404714400 | 5920 | 5930 | 5930 | 5920 | 11 |
| 668 | 20240119 | 092600 | 404649260 | 5880 | 5900 | 5930 | 5880 | 10913 |
| 669 | 20240119 | 092500 | 340222450 | 5910 | 5910 | 5910 | 5910 | 981 |
| 670 | 20240119 | 092400 | 334424740 | 5930 | 5930 | 5950 | 5910 | 3091 |
| 671 | 20240119 | 092300 | 316111330 | 5930 | 5950 | 5950 | 5920 | 1729 |
| 672 | 20240119 | 092200 | 305858870 | 5940 | 5960 | 5960 | 5940 | 1019 |
| 673 | 20240119 | 092100 | 299798300 | 5960 | 5960 | 5960 | 5940 | 2055 |
| 674 | 20240119 | 092000 | 287562200 | 5960 | 5950 | 5960 | 5940 | 4462 |
| 675 | 20240119 | 091900 | 260999590 | 5950 | 5940 | 5950 | 5920 | 2209 |
| 676 | 20240119 | 091800 | 247882690 | 5920 | 5920 | 5920 | 5920 | 27 |
| 677 | 20240119 | 091700 | 247722850 | 5940 | 5930 | 5940 | 5920 | 2988 |
| 678 | 20240119 | 091600 | 229979550 | 5930 | 5940 | 5940 | 5930 | 398 |
| 679 | 20240119 | 091500 | 227616440 | 5930 | 5900 | 5930 | 5900 | 2169 |
| 680 | 20240119 | 091400 | 214806710 | 5930 | 5880 | 5930 | 5880 | 1044 |
| 681 | 20240119 | 091300 | 208639350 | 5880 | 5870 | 5910 | 5870 | 552 |
| 682 | 20240119 | 091200 | 205393120 | 5870 | 5910 | 5910 | 5870 | 963 |
| 683 | 20240119 | 091100 | 199717020 | 5910 | 5910 | 5910 | 5900 | 1878 |
| 684 | 20240119 | 091000 | 188635710 | 5900 | 5900 | 5930 | 5900 | 2552 |
| 685 | 20240119 | 090900 | 173570030 | 5890 | 5860 | 5890 | 5860 | 2069 |
| 686 | 20240119 | 090800 | 161403480 | 5890 | 5890 | 5890 | 5860 | 224 |
| 687 | 20240119 | 090700 | 160084300 | 5890 | 5860 | 5890 | 5850 | 4253 |
| 688 | 20240119 | 090600 | 135127170 | 5850 | 5860 | 5860 | 5850 | 843 |
| 689 | 20240119 | 090500 | 130190080 | 5890 | 5850 | 5890 | 5850 | 606 |
| 690 | 20240119 | 090400 | 126635780 | 5880 | 5880 | 5900 | 5850 | 4643 |
| 691 | 20240119 | 090300 | 99314960 | 5860 | 5840 | 5890 | 5830 | 2366 |
| 692 | 20240119 | 090200 | 85413580 | 5850 | 5830 | 5850 | 5800 | 4099 |
| 693 | 20240119 | 090100 | 61510000 | 5810 | 5770 | 5830 | 5770 | 2425 |
| 694 | 20240119 | 090000 | 47457250 | 5770 | 5840 | 5850 | 5770 | 8100 |