33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 200800 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 3518 |
| 3 | 20240118 | 200700 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 4 | 20240118 | 200600 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 5 | 20240118 | 200500 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 6 | 20240118 | 200400 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 7 | 20240118 | 200300 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 8 | 20240118 | 200200 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 9 | 20240118 | 200100 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 10 | 20240118 | 200000 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 11 | 20240118 | 195900 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 12 | 20240118 | 195800 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 13 | 20240118 | 195700 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 14 | 20240118 | 195600 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 15 | 20240118 | 195500 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 16 | 20240118 | 195400 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 17 | 20240118 | 195300 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 18 | 20240118 | 195200 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 19 | 20240118 | 195100 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 20 | 20240118 | 195000 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 21 | 20240118 | 194900 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 22 | 20240118 | 194800 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 23 | 20240118 | 194700 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 24 | 20240118 | 194600 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 25 | 20240118 | 194500 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 26 | 20240118 | 194400 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 27 | 20240118 | 194300 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 28 | 20240118 | 194200 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 29 | 20240118 | 194100 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 30 | 20240118 | 194000 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 31 | 20240118 | 193900 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 32 | 20240118 | 193800 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 3518 |
| 33 | 20240118 | 193700 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 34 | 20240118 | 193600 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 35 | 20240118 | 193500 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 36 | 20240118 | 193400 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 37 | 20240118 | 193300 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 38 | 20240118 | 193200 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 39 | 20240118 | 193100 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 40 | 20240118 | 193000 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 41 | 20240118 | 192900 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 42 | 20240118 | 192800 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 43 | 20240118 | 192700 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 44 | 20240118 | 192600 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 45 | 20240118 | 192500 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 46 | 20240118 | 192400 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 47 | 20240118 | 192300 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 48 | 20240118 | 192200 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 49 | 20240118 | 192100 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 50 | 20240118 | 192000 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 51 | 20240118 | 191900 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 52 | 20240118 | 191800 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 53 | 20240118 | 191700 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 54 | 20240118 | 191600 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 55 | 20240118 | 191500 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 56 | 20240118 | 191400 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 57 | 20240118 | 191300 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 58 | 20240118 | 191200 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 59 | 20240118 | 191100 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 60 | 20240118 | 191000 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 61 | 20240118 | 190900 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 62 | 20240118 | 190800 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 3518 |
| 63 | 20240118 | 190700 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 64 | 20240118 | 190600 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 65 | 20240118 | 190500 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 66 | 20240118 | 190400 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 67 | 20240118 | 190300 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 68 | 20240118 | 190200 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 69 | 20240118 | 190100 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 70 | 20240118 | 190000 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 71 | 20240118 | 185900 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 72 | 20240118 | 185800 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 73 | 20240118 | 185700 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 74 | 20240118 | 185600 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 75 | 20240118 | 185500 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 76 | 20240118 | 185400 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 77 | 20240118 | 185300 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 78 | 20240118 | 185200 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 79 | 20240118 | 185100 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 80 | 20240118 | 185000 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 81 | 20240118 | 184900 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 82 | 20240118 | 184800 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 83 | 20240118 | 184700 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 84 | 20240118 | 184600 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 85 | 20240118 | 184500 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 86 | 20240118 | 184400 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 87 | 20240118 | 184300 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 88 | 20240118 | 184200 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 89 | 20240118 | 184100 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 90 | 20240118 | 184000 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 91 | 20240118 | 183900 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 92 | 20240118 | 183800 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 3518 |
| 93 | 20240118 | 183700 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 94 | 20240118 | 183600 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 95 | 20240118 | 183500 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 96 | 20240118 | 183400 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 97 | 20240118 | 183300 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 98 | 20240118 | 183200 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 99 | 20240118 | 183100 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 100 | 20240118 | 183000 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 101 | 20240118 | 182900 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 102 | 20240118 | 182800 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 103 | 20240118 | 182700 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 104 | 20240118 | 182600 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 105 | 20240118 | 182500 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 106 | 20240118 | 182400 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 107 | 20240118 | 182300 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 108 | 20240118 | 182200 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 109 | 20240118 | 182100 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 110 | 20240118 | 182000 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 111 | 20240118 | 181900 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 112 | 20240118 | 181800 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 113 | 20240118 | 181700 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 114 | 20240118 | 181600 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 115 | 20240118 | 181500 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 116 | 20240118 | 181400 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 117 | 20240118 | 181300 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 118 | 20240118 | 181200 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 119 | 20240118 | 181100 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 120 | 20240118 | 181000 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 121 | 20240118 | 180900 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 122 | 20240118 | 180800 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 3518 |
| 123 | 20240118 | 180700 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 124 | 20240118 | 180600 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 125 | 20240118 | 180500 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 126 | 20240118 | 180400 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 127 | 20240118 | 180300 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 128 | 20240118 | 180200 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 129 | 20240118 | 180100 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 130 | 20240118 | 180000 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 131 | 20240118 | 175900 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 132 | 20240118 | 175800 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 133 | 20240118 | 175700 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 134 | 20240118 | 175600 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 135 | 20240118 | 175500 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 136 | 20240118 | 175400 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 137 | 20240118 | 175300 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 138 | 20240118 | 175200 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 139 | 20240118 | 175100 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 140 | 20240118 | 175000 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 141 | 20240118 | 174900 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 142 | 20240118 | 174800 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 143 | 20240118 | 174700 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 144 | 20240118 | 174600 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 145 | 20240118 | 174500 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 146 | 20240118 | 174400 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 147 | 20240118 | 174300 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 148 | 20240118 | 174200 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 149 | 20240118 | 174100 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 150 | 20240118 | 174000 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 151 | 20240118 | 173900 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 152 | 20240118 | 173800 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 3518 |
| 153 | 20240118 | 173700 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 154 | 20240118 | 173600 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 155 | 20240118 | 173500 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 156 | 20240118 | 173400 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 157 | 20240118 | 173300 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 158 | 20240118 | 173200 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 159 | 20240118 | 173100 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 160 | 20240118 | 173000 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 161 | 20240118 | 172900 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 162 | 20240118 | 172800 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 163 | 20240118 | 172700 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 164 | 20240118 | 172600 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 165 | 20240118 | 172500 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 166 | 20240118 | 172400 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 167 | 20240118 | 172300 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 168 | 20240118 | 172200 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 169 | 20240118 | 172100 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 170 | 20240118 | 172000 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 171 | 20240118 | 171900 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 172 | 20240118 | 171800 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 173 | 20240118 | 171700 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 174 | 20240118 | 171600 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 175 | 20240118 | 171500 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 176 | 20240118 | 171400 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 177 | 20240118 | 171300 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 178 | 20240118 | 171200 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 179 | 20240118 | 171100 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 180 | 20240118 | 171000 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 181 | 20240118 | 170900 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 182 | 20240118 | 170800 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 3518 |
| 183 | 20240118 | 170700 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 184 | 20240118 | 170600 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 185 | 20240118 | 170500 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 186 | 20240118 | 170400 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 187 | 20240118 | 170300 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 188 | 20240118 | 170200 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 189 | 20240118 | 170100 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 190 | 20240118 | 170000 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 191 | 20240118 | 165900 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 192 | 20240118 | 165800 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 193 | 20240118 | 165700 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 194 | 20240118 | 165600 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 195 | 20240118 | 165500 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 196 | 20240118 | 165400 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 197 | 20240118 | 165300 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 198 | 20240118 | 165200 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 199 | 20240118 | 165100 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 200 | 20240118 | 165000 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 201 | 20240118 | 164900 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 202 | 20240118 | 164800 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 203 | 20240118 | 164700 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 204 | 20240118 | 164600 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 205 | 20240118 | 164500 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 206 | 20240118 | 164400 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 207 | 20240118 | 164300 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 208 | 20240118 | 164200 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 209 | 20240118 | 164100 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 210 | 20240118 | 164000 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 211 | 20240118 | 163900 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 212 | 20240118 | 163800 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 3518 |
| 213 | 20240118 | 163700 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 214 | 20240118 | 163600 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 215 | 20240118 | 163500 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 216 | 20240118 | 163400 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 217 | 20240118 | 163300 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 218 | 20240118 | 163200 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 219 | 20240118 | 163100 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 220 | 20240118 | 163000 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 221 | 20240118 | 162900 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 222 | 20240118 | 162800 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 223 | 20240118 | 162700 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 224 | 20240118 | 162600 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 225 | 20240118 | 162500 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 226 | 20240118 | 162400 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 227 | 20240118 | 162300 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 228 | 20240118 | 162200 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 229 | 20240118 | 162100 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 230 | 20240118 | 162000 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 231 | 20240118 | 161900 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 232 | 20240118 | 161800 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 233 | 20240118 | 161700 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 234 | 20240118 | 161600 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 235 | 20240118 | 161500 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 236 | 20240118 | 161400 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 237 | 20240118 | 161300 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 238 | 20240118 | 161200 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 239 | 20240118 | 161100 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 240 | 20240118 | 161000 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 241 | 20240118 | 160900 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 242 | 20240118 | 160800 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 3518 |
| 243 | 20240118 | 160700 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 244 | 20240118 | 160600 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 245 | 20240118 | 160500 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 246 | 20240118 | 160400 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 247 | 20240118 | 160300 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 248 | 20240118 | 160200 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 249 | 20240118 | 160100 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 250 | 20240118 | 160000 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 251 | 20240118 | 155900 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 252 | 20240118 | 155800 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 253 | 20240118 | 155700 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 254 | 20240118 | 155600 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 255 | 20240118 | 155500 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 256 | 20240118 | 155400 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 257 | 20240118 | 155300 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 258 | 20240118 | 155200 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 259 | 20240118 | 155100 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 260 | 20240118 | 155000 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 261 | 20240118 | 154900 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 262 | 20240118 | 154800 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 263 | 20240118 | 154700 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 264 | 20240118 | 154600 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 265 | 20240118 | 154500 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 266 | 20240118 | 154400 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 267 | 20240118 | 154300 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 268 | 20240118 | 154200 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 269 | 20240118 | 154100 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 270 | 20240118 | 154000 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 271 | 20240118 | 153900 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 272 | 20240118 | 153800 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 3518 |
| 273 | 20240118 | 153700 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 274 | 20240118 | 153600 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 275 | 20240118 | 153500 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 276 | 20240118 | 153400 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 277 | 20240118 | 153300 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 278 | 20240118 | 153200 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 279 | 20240118 | 153100 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 280 | 20240118 | 153000 | 1641329740 | 5700 | 5700 | 5700 | 5700 | 3518 |
| 281 | 20240118 | 152900 | 1621277140 | 5680 | 5680 | 5680 | 5680 | 0 |
| 282 | 20240118 | 152800 | 1621277140 | 5680 | 5680 | 5680 | 5680 | 0 |
| 283 | 20240118 | 152700 | 1621277140 | 5680 | 5680 | 5680 | 5680 | 0 |
| 284 | 20240118 | 152600 | 1621277140 | 5680 | 5680 | 5680 | 5680 | 0 |
| 285 | 20240118 | 152500 | 1621277140 | 5680 | 5680 | 5680 | 5680 | 0 |
| 286 | 20240118 | 152400 | 1621277140 | 5680 | 5680 | 5680 | 5680 | 0 |
| 287 | 20240118 | 152300 | 1621277140 | 5680 | 5680 | 5680 | 5680 | 0 |
| 288 | 20240118 | 152200 | 1621277140 | 5680 | 5680 | 5680 | 5680 | 0 |
| 289 | 20240118 | 152100 | 1621277140 | 5680 | 5680 | 5680 | 5680 | 0 |
| 290 | 20240118 | 152000 | 1621277140 | 5680 | 5680 | 5680 | 5680 | 0 |
| 291 | 20240118 | 151900 | 1621277140 | 5680 | 5700 | 5700 | 5680 | 2037 |
| 292 | 20240118 | 151800 | 1609703170 | 5700 | 5700 | 5700 | 5700 | 0 |
| 293 | 20240118 | 151700 | 1609703170 | 5700 | 5700 | 5700 | 5700 | 0 |
| 294 | 20240118 | 151600 | 1609703170 | 5700 | 5690 | 5700 | 5680 | 1762 |
| 295 | 20240118 | 151500 | 1599684460 | 5680 | 5690 | 5690 | 5680 | 1436 |
| 296 | 20240118 | 151400 | 1591521350 | 5690 | 5690 | 5690 | 5670 | 628 |
| 297 | 20240118 | 151300 | 1587953150 | 5690 | 5700 | 5700 | 5690 | 322 |
| 298 | 20240118 | 151200 | 1586120870 | 5700 | 5700 | 5700 | 5700 | 251 |
| 299 | 20240118 | 151100 | 1584690170 | 5700 | 5700 | 5700 | 5700 | 0 |
| 300 | 20240118 | 151000 | 1584690170 | 5700 | 5700 | 5710 | 5700 | 510 |
| 301 | 20240118 | 150900 | 1581781570 | 5700 | 5700 | 5700 | 5690 | 219 |
| 302 | 20240118 | 150800 | 1580533570 | 5700 | 5700 | 5710 | 5700 | 2027 |
| 303 | 20240118 | 150700 | 1568974630 | 5710 | 5680 | 5710 | 5680 | 4849 |
| 304 | 20240118 | 150600 | 1541387510 | 5670 | 5660 | 5680 | 5650 | 1932 |
| 305 | 20240118 | 150500 | 1530447860 | 5650 | 5680 | 5680 | 5650 | 901 |
| 306 | 20240118 | 150400 | 1525350560 | 5660 | 5670 | 5670 | 5660 | 400 |
| 307 | 20240118 | 150300 | 1523086250 | 5680 | 5680 | 5680 | 5680 | 120 |
| 308 | 20240118 | 150200 | 1522404650 | 5670 | 5680 | 5680 | 5670 | 95 |
| 309 | 20240118 | 150100 | 1521865950 | 5690 | 5690 | 5690 | 5690 | 0 |
| 310 | 20240118 | 150000 | 1521865950 | 5690 | 5690 | 5690 | 5690 | 0 |
| 311 | 20240118 | 145900 | 1521865950 | 5690 | 5680 | 5690 | 5680 | 247 |
| 312 | 20240118 | 145800 | 1520460620 | 5680 | 5680 | 5680 | 5680 | 211 |
| 313 | 20240118 | 145700 | 1519262140 | 5680 | 5670 | 5680 | 5670 | 741 |
| 314 | 20240118 | 145600 | 1515059660 | 5660 | 5660 | 5660 | 5660 | 2042 |
| 315 | 20240118 | 145500 | 1503501940 | 5660 | 5670 | 5670 | 5660 | 184 |
| 316 | 20240118 | 145400 | 1502460000 | 5680 | 5680 | 5680 | 5680 | 6 |
| 317 | 20240118 | 145300 | 1502425920 | 5670 | 5670 | 5680 | 5670 | 1701 |
| 318 | 20240118 | 145200 | 1492781240 | 5680 | 5660 | 5680 | 5650 | 1347 |
| 319 | 20240118 | 145100 | 1485170200 | 5680 | 5650 | 5680 | 5650 | 67 |
| 320 | 20240118 | 145000 | 1484791490 | 5680 | 5680 | 5680 | 5680 | 893 |
| 321 | 20240118 | 144900 | 1479719250 | 5680 | 5680 | 5680 | 5680 | 100 |
| 322 | 20240118 | 144800 | 1479151250 | 5680 | 5680 | 5680 | 5680 | 0 |
| 323 | 20240118 | 144700 | 1479151250 | 5680 | 5650 | 5680 | 5650 | 6 |
| 324 | 20240118 | 144600 | 1479117290 | 5650 | 5690 | 5690 | 5650 | 1001 |
| 325 | 20240118 | 144500 | 1473461320 | 5660 | 5690 | 5690 | 5660 | 101 |
| 326 | 20240118 | 144400 | 1472886660 | 5690 | 5690 | 5690 | 5690 | 0 |
| 327 | 20240118 | 144300 | 1472886660 | 5690 | 5690 | 5690 | 5690 | 2 |
| 328 | 20240118 | 144200 | 1472875280 | 5690 | 5670 | 5690 | 5640 | 1502 |
| 329 | 20240118 | 144100 | 1464379540 | 5670 | 5680 | 5690 | 5670 | 506 |
| 330 | 20240118 | 144000 | 1461505500 | 5690 | 5690 | 5690 | 5690 | 180 |
| 331 | 20240118 | 143900 | 1460481300 | 5690 | 5680 | 5690 | 5680 | 252 |
| 332 | 20240118 | 143800 | 1459048080 | 5690 | 5690 | 5690 | 5690 | 4 |
| 333 | 20240118 | 143700 | 1459025320 | 5690 | 5650 | 5690 | 5650 | 2213 |
| 334 | 20240118 | 143600 | 1446459740 | 5650 | 5640 | 5650 | 5640 | 306 |
| 335 | 20240118 | 143500 | 1444733850 | 5640 | 5640 | 5640 | 5640 | 2 |
| 336 | 20240118 | 143400 | 1444722570 | 5660 | 5640 | 5660 | 5640 | 201 |
| 337 | 20240118 | 143300 | 1443588910 | 5640 | 5640 | 5640 | 5630 | 1287 |
| 338 | 20240118 | 143200 | 1436331920 | 5660 | 5640 | 5660 | 5640 | 210 |
| 339 | 20240118 | 143100 | 1435147440 | 5640 | 5650 | 5650 | 5640 | 1178 |
| 340 | 20240118 | 143000 | 1428503420 | 5640 | 5640 | 5640 | 5640 | 0 |
| 341 | 20240118 | 142900 | 1428503420 | 5640 | 5660 | 5660 | 5640 | 195 |
| 342 | 20240118 | 142800 | 1427402060 | 5640 | 5640 | 5640 | 5640 | 208 |
| 343 | 20240118 | 142700 | 1426228940 | 5660 | 5640 | 5680 | 5630 | 2466 |
| 344 | 20240118 | 142600 | 1412334910 | 5680 | 5640 | 5680 | 5640 | 45 |
| 345 | 20240118 | 142500 | 1412081070 | 5650 | 5680 | 5680 | 5650 | 977 |
| 346 | 20240118 | 142400 | 1406558300 | 5680 | 5660 | 5680 | 5660 | 97 |
| 347 | 20240118 | 142300 | 1406009160 | 5660 | 5660 | 5660 | 5660 | 209 |
| 348 | 20240118 | 142200 | 1404826220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 349 | 20240118 | 142100 | 1404826220 | 5680 | 5680 | 5680 | 5680 | 1 |
| 350 | 20240118 | 142000 | 1404820540 | 5680 | 5680 | 5680 | 5680 | 974 |
| 351 | 20240118 | 141900 | 1399288220 | 5680 | 5670 | 5680 | 5670 | 73 |
| 352 | 20240118 | 141800 | 1398874290 | 5680 | 5680 | 5680 | 5680 | 1 |
| 353 | 20240118 | 141700 | 1398868610 | 5680 | 5670 | 5680 | 5670 | 128 |
| 354 | 20240118 | 141600 | 1398142700 | 5670 | 5680 | 5680 | 5670 | 101 |
| 355 | 20240118 | 141500 | 1397569530 | 5690 | 5690 | 5690 | 5690 | 1 |
| 356 | 20240118 | 141400 | 1397563840 | 5670 | 5670 | 5670 | 5670 | 366 |
| 357 | 20240118 | 141300 | 1395488620 | 5680 | 5670 | 5680 | 5670 | 63 |
| 358 | 20240118 | 141200 | 1395131400 | 5690 | 5690 | 5690 | 5690 | 1 |
| 359 | 20240118 | 141100 | 1395125710 | 5670 | 5670 | 5670 | 5670 | 30 |
| 360 | 20240118 | 141000 | 1394955610 | 5690 | 5690 | 5690 | 5690 | 0 |
| 361 | 20240118 | 140900 | 1394955610 | 5690 | 5660 | 5690 | 5660 | 32 |
| 362 | 20240118 | 140800 | 1394774190 | 5660 | 5660 | 5660 | 5660 | 3 |
| 363 | 20240118 | 140700 | 1394757210 | 5660 | 5660 | 5660 | 5660 | 3 |
| 364 | 20240118 | 140600 | 1394740230 | 5690 | 5670 | 5690 | 5670 | 99 |
| 365 | 20240118 | 140500 | 1394178100 | 5670 | 5670 | 5670 | 5670 | 53 |
| 366 | 20240118 | 140400 | 1393877590 | 5640 | 5650 | 5650 | 5640 | 863 |
| 367 | 20240118 | 140300 | 1389008880 | 5660 | 5650 | 5660 | 5640 | 1421 |
| 368 | 20240118 | 140200 | 1380977970 | 5650 | 5660 | 5660 | 5650 | 19 |
| 369 | 20240118 | 140100 | 1380870600 | 5650 | 5640 | 5650 | 5640 | 711 |
| 370 | 20240118 | 140000 | 1376860550 | 5630 | 5620 | 5630 | 5620 | 774 |
| 371 | 20240118 | 135900 | 1372510660 | 5620 | 5620 | 5620 | 5620 | 358 |
| 372 | 20240118 | 135800 | 1370498700 | 5620 | 5630 | 5630 | 5620 | 4313 |
| 373 | 20240118 | 135700 | 1346216600 | 5620 | 5610 | 5620 | 5610 | 950 |
| 374 | 20240118 | 135600 | 1340885100 | 5610 | 5620 | 5620 | 5610 | 1893 |
| 375 | 20240118 | 135500 | 1330251450 | 5620 | 5630 | 5630 | 5620 | 3693 |
| 376 | 20240118 | 135400 | 1309475870 | 5640 | 5640 | 5640 | 5630 | 3250 |
| 377 | 20240118 | 135300 | 1291170380 | 5640 | 5640 | 5640 | 5640 | 880 |
| 378 | 20240118 | 135200 | 1286207180 | 5640 | 5640 | 5650 | 5640 | 227 |
| 379 | 20240118 | 135100 | 1284926450 | 5640 | 5640 | 5640 | 5640 | 93 |
| 380 | 20240118 | 135000 | 1284401930 | 5630 | 5640 | 5640 | 5630 | 700 |
| 381 | 20240118 | 134900 | 1280455910 | 5640 | 5650 | 5650 | 5640 | 3801 |
| 382 | 20240118 | 134800 | 1259009760 | 5640 | 5640 | 5640 | 5640 | 0 |
| 383 | 20240118 | 134700 | 1259009760 | 5640 | 5650 | 5650 | 5640 | 1155 |
| 384 | 20240118 | 134600 | 1252484020 | 5650 | 5650 | 5650 | 5650 | 570 |
| 385 | 20240118 | 134500 | 1249263520 | 5650 | 5660 | 5660 | 5650 | 1146 |
| 386 | 20240118 | 134400 | 1242788610 | 5660 | 5660 | 5660 | 5660 | 355 |
| 387 | 20240118 | 134300 | 1240779310 | 5650 | 5660 | 5680 | 5650 | 3324 |
| 388 | 20240118 | 134200 | 1221996460 | 5660 | 5660 | 5660 | 5660 | 684 |
| 389 | 20240118 | 134100 | 1218125020 | 5670 | 5670 | 5670 | 5660 | 5248 |
| 390 | 20240118 | 134000 | 1188385050 | 5690 | 5690 | 5690 | 5690 | 10 |
| 391 | 20240118 | 133900 | 1188328150 | 5670 | 5700 | 5700 | 5670 | 243 |
| 392 | 20240118 | 133800 | 1186949430 | 5700 | 5670 | 5700 | 5660 | 3476 |
| 393 | 20240118 | 133700 | 1167243290 | 5680 | 5680 | 5700 | 5680 | 1274 |
| 394 | 20240118 | 133600 | 1160006950 | 5680 | 5690 | 5690 | 5680 | 156 |
| 395 | 20240118 | 133500 | 1159119580 | 5690 | 5690 | 5690 | 5690 | 3980 |
| 396 | 20240118 | 133400 | 1136473380 | 5690 | 5710 | 5710 | 5690 | 2 |
| 397 | 20240118 | 133300 | 1136461980 | 5690 | 5690 | 5690 | 5690 | 200 |
| 398 | 20240118 | 133200 | 1135323980 | 5690 | 5720 | 5720 | 5690 | 1721 |
| 399 | 20240118 | 133100 | 1125514760 | 5710 | 5710 | 5710 | 5710 | 170 |
| 400 | 20240118 | 133000 | 1124544060 | 5710 | 5710 | 5710 | 5710 | 361 |
| 401 | 20240118 | 132900 | 1122482750 | 5700 | 5710 | 5710 | 5700 | 11 |
| 402 | 20240118 | 132800 | 1122419950 | 5710 | 5700 | 5710 | 5700 | 81 |
| 403 | 20240118 | 132700 | 1121957450 | 5700 | 5700 | 5700 | 5700 | 101 |
| 404 | 20240118 | 132600 | 1121381750 | 5710 | 5710 | 5710 | 5710 | 30 |
| 405 | 20240118 | 132500 | 1121210450 | 5700 | 5700 | 5700 | 5700 | 0 |
| 406 | 20240118 | 132400 | 1121210450 | 5700 | 5700 | 5700 | 5700 | 0 |
| 407 | 20240118 | 132300 | 1121210450 | 5700 | 5700 | 5700 | 5700 | 503 |
| 408 | 20240118 | 132200 | 1118343350 | 5710 | 5710 | 5710 | 5710 | 1329 |
| 409 | 20240118 | 132100 | 1110754760 | 5710 | 5720 | 5720 | 5710 | 1673 |
| 410 | 20240118 | 132000 | 1101186210 | 5730 | 5730 | 5730 | 5730 | 72 |
| 411 | 20240118 | 131900 | 1100773650 | 5730 | 5730 | 5730 | 5730 | 0 |
| 412 | 20240118 | 131800 | 1100773650 | 5730 | 5730 | 5730 | 5730 | 130 |
| 413 | 20240118 | 131700 | 1100028750 | 5730 | 5730 | 5730 | 5730 | 2 |
| 414 | 20240118 | 131600 | 1100017290 | 5730 | 5740 | 5740 | 5730 | 206 |
| 415 | 20240118 | 131500 | 1098836870 | 5740 | 5740 | 5750 | 5740 | 190 |
| 416 | 20240118 | 131400 | 1097744880 | 5730 | 5730 | 5730 | 5730 | 200 |
| 417 | 20240118 | 131300 | 1096598880 | 5730 | 5730 | 5730 | 5730 | 160 |
| 418 | 20240118 | 131200 | 1095682080 | 5720 | 5720 | 5720 | 5720 | 0 |
| 419 | 20240118 | 131100 | 1095682080 | 5720 | 5720 | 5720 | 5720 | 0 |
| 420 | 20240118 | 131000 | 1095682080 | 5720 | 5720 | 5720 | 5720 | 15 |
| 421 | 20240118 | 130900 | 1095596280 | 5720 | 5730 | 5730 | 5720 | 646 |
| 422 | 20240118 | 130800 | 1091895090 | 5730 | 5730 | 5730 | 5730 | 5 |
| 423 | 20240118 | 130700 | 1091866440 | 5740 | 5720 | 5740 | 5720 | 6 |
| 424 | 20240118 | 130600 | 1091832040 | 5720 | 5720 | 5720 | 5720 | 200 |
| 425 | 20240118 | 130500 | 1090688040 | 5720 | 5720 | 5720 | 5720 | 0 |
| 426 | 20240118 | 130400 | 1090688040 | 5720 | 5720 | 5720 | 5720 | 0 |
| 427 | 20240118 | 130300 | 1090688040 | 5720 | 5720 | 5720 | 5720 | 15 |
| 428 | 20240118 | 130200 | 1090602240 | 5720 | 5720 | 5720 | 5720 | 0 |
| 429 | 20240118 | 130100 | 1090602240 | 5720 | 5720 | 5720 | 5720 | 0 |
| 430 | 20240118 | 130000 | 1090602240 | 5720 | 5720 | 5720 | 5720 | 300 |
| 431 | 20240118 | 125900 | 1088886240 | 5720 | 5720 | 5720 | 5720 | 98 |
| 432 | 20240118 | 125800 | 1088325680 | 5720 | 5720 | 5720 | 5720 | 300 |
| 433 | 20240118 | 125700 | 1086609680 | 5720 | 5720 | 5720 | 5720 | 118 |
| 434 | 20240118 | 125600 | 1085934720 | 5710 | 5710 | 5710 | 5710 | 0 |
| 435 | 20240118 | 125500 | 1085934720 | 5710 | 5710 | 5710 | 5710 | 200 |
| 436 | 20240118 | 125400 | 1084792720 | 5710 | 5720 | 5720 | 5710 | 290 |
| 437 | 20240118 | 125300 | 1083135380 | 5710 | 5710 | 5710 | 5710 | 0 |
| 438 | 20240118 | 125200 | 1083135380 | 5710 | 5710 | 5710 | 5710 | 0 |
| 439 | 20240118 | 125100 | 1083135380 | 5710 | 5720 | 5720 | 5710 | 721 |
| 440 | 20240118 | 125000 | 1079014500 | 5720 | 5720 | 5720 | 5720 | 480 |
| 441 | 20240118 | 124900 | 1076268900 | 5720 | 5720 | 5720 | 5720 | 1000 |
| 442 | 20240118 | 124800 | 1070548900 | 5730 | 5730 | 5730 | 5730 | 150 |
| 443 | 20240118 | 124700 | 1069689400 | 5730 | 5730 | 5730 | 5730 | 0 |
| 444 | 20240118 | 124600 | 1069689400 | 5730 | 5750 | 5750 | 5730 | 29 |
| 445 | 20240118 | 124500 | 1069522910 | 5730 | 5730 | 5730 | 5730 | 1164 |
| 446 | 20240118 | 124400 | 1062853190 | 5730 | 5730 | 5730 | 5730 | 100 |
| 447 | 20240118 | 124300 | 1062280190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 448 | 20240118 | 124200 | 1062280190 | 5730 | 5740 | 5740 | 5730 | 215 |
| 449 | 20240118 | 124100 | 1061046550 | 5740 | 5740 | 5740 | 5740 | 51 |
| 450 | 20240118 | 124000 | 1060753810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 451 | 20240118 | 123900 | 1060753810 | 5740 | 5740 | 5740 | 5740 | 100 |
| 452 | 20240118 | 123800 | 1060179810 | 5750 | 5750 | 5750 | 5750 | 0 |
| 453 | 20240118 | 123700 | 1060179810 | 5750 | 5750 | 5750 | 5750 | 10 |
| 454 | 20240118 | 123600 | 1060122310 | 5750 | 5740 | 5750 | 5740 | 54 |
| 455 | 20240118 | 123500 | 1059812300 | 5740 | 5740 | 5740 | 5740 | 20 |
| 456 | 20240118 | 123400 | 1059697500 | 5740 | 5730 | 5750 | 5730 | 1003 |
| 457 | 20240118 | 123300 | 1053940800 | 5730 | 5730 | 5730 | 5730 | 30 |
| 458 | 20240118 | 123200 | 1053768900 | 5730 | 5730 | 5730 | 5730 | 17 |
| 459 | 20240118 | 123100 | 1053671490 | 5720 | 5730 | 5730 | 5720 | 1344 |
| 460 | 20240118 | 123000 | 1045975240 | 5730 | 5730 | 5730 | 5730 | 20 |
| 461 | 20240118 | 122900 | 1045860640 | 5730 | 5730 | 5730 | 5730 | 1 |
| 462 | 20240118 | 122800 | 1045854910 | 5730 | 5740 | 5740 | 5730 | 101 |
| 463 | 20240118 | 122700 | 1045276170 | 5720 | 5720 | 5720 | 5720 | 0 |
| 464 | 20240118 | 122600 | 1045276170 | 5720 | 5730 | 5730 | 5720 | 1208 |
| 465 | 20240118 | 122500 | 1038365410 | 5720 | 5720 | 5720 | 5720 | 40 |
| 466 | 20240118 | 122400 | 1038136610 | 5750 | 5750 | 5750 | 5750 | 0 |
| 467 | 20240118 | 122300 | 1038136610 | 5750 | 5750 | 5750 | 5750 | 960 |
| 468 | 20240118 | 122200 | 1032616610 | 5750 | 5750 | 5750 | 5750 | 0 |
| 469 | 20240118 | 122100 | 1032616610 | 5750 | 5750 | 5750 | 5750 | 0 |
| 470 | 20240118 | 122000 | 1032616610 | 5750 | 5730 | 5750 | 5720 | 156 |
| 471 | 20240118 | 121900 | 1031723290 | 5740 | 5740 | 5740 | 5740 | 0 |
| 472 | 20240118 | 121800 | 1031723290 | 5740 | 5730 | 5740 | 5730 | 278 |
| 473 | 20240118 | 121700 | 1030129070 | 5710 | 5710 | 5710 | 5710 | 0 |
| 474 | 20240118 | 121600 | 1030129070 | 5710 | 5710 | 5710 | 5710 | 0 |
| 475 | 20240118 | 121500 | 1030129070 | 5710 | 5710 | 5710 | 5710 | 406 |
| 476 | 20240118 | 121400 | 1027810810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 477 | 20240118 | 121300 | 1027810810 | 5740 | 5730 | 5740 | 5710 | 1309 |
| 478 | 20240118 | 121200 | 1020325160 | 5740 | 5740 | 5740 | 5740 | 20 |
| 479 | 20240118 | 121100 | 1020210360 | 5740 | 5730 | 5740 | 5730 | 200 |
| 480 | 20240118 | 121000 | 1019064350 | 5720 | 5720 | 5720 | 5720 | 256 |
| 481 | 20240118 | 120900 | 1017600030 | 5720 | 5720 | 5720 | 5720 | 48 |
| 482 | 20240118 | 120800 | 1017325470 | 5730 | 5710 | 5730 | 5710 | 101 |
| 483 | 20240118 | 120700 | 1016748740 | 5740 | 5740 | 5740 | 5740 | 0 |
| 484 | 20240118 | 120600 | 1016748740 | 5740 | 5740 | 5740 | 5740 | 0 |
| 485 | 20240118 | 120500 | 1016748740 | 5740 | 5710 | 5740 | 5710 | 879 |
| 486 | 20240118 | 120400 | 1011729590 | 5720 | 5720 | 5720 | 5720 | 227 |
| 487 | 20240118 | 120300 | 1010431150 | 5750 | 5730 | 5750 | 5720 | 202 |
| 488 | 20240118 | 120200 | 1009274160 | 5730 | 5710 | 5730 | 5710 | 324 |
| 489 | 20240118 | 120100 | 1007421880 | 5740 | 5710 | 5740 | 5710 | 401 |
| 490 | 20240118 | 120000 | 1005132140 | 5750 | 5730 | 5750 | 5710 | 1725 |
| 491 | 20240118 | 115900 | 995257690 | 5730 | 5750 | 5750 | 5730 | 503 |
| 492 | 20240118 | 115800 | 992375280 | 5730 | 5740 | 5740 | 5730 | 700 |
| 493 | 20240118 | 115700 | 988358750 | 5750 | 5760 | 5760 | 5750 | 2204 |
| 494 | 20240118 | 115600 | 975670750 | 5790 | 5780 | 5790 | 5770 | 1234 |
| 495 | 20240118 | 115500 | 968549530 | 5790 | 5780 | 5790 | 5780 | 212 |
| 496 | 20240118 | 115400 | 967323960 | 5790 | 5780 | 5790 | 5780 | 10 |
| 497 | 20240118 | 115300 | 967266150 | 5800 | 5800 | 5800 | 5800 | 97 |
| 498 | 20240118 | 115200 | 966703550 | 5800 | 5790 | 5800 | 5790 | 401 |
| 499 | 20240118 | 115100 | 964379090 | 5790 | 5790 | 5790 | 5790 | 600 |
| 500 | 20240118 | 115000 | 960905090 | 5790 | 5780 | 5790 | 5780 | 75 |
| 501 | 20240118 | 114900 | 960471040 | 5790 | 5790 | 5790 | 5790 | 810 |
| 502 | 20240118 | 114800 | 955781140 | 5780 | 5780 | 5780 | 5780 | 1048 |
| 503 | 20240118 | 114700 | 949723700 | 5780 | 5770 | 5780 | 5770 | 131 |
| 504 | 20240118 | 114600 | 948966530 | 5780 | 5780 | 5780 | 5780 | 20 |
| 505 | 20240118 | 114500 | 948850930 | 5800 | 5800 | 5800 | 5800 | 0 |
| 506 | 20240118 | 114400 | 948850930 | 5800 | 5800 | 5800 | 5800 | 10 |
| 507 | 20240118 | 114300 | 948792930 | 5800 | 5780 | 5800 | 5780 | 229 |
| 508 | 20240118 | 114200 | 947468890 | 5780 | 5800 | 5800 | 5780 | 53 |
| 509 | 20240118 | 114100 | 947161550 | 5800 | 5800 | 5800 | 5800 | 1 |
| 510 | 20240118 | 114000 | 947155750 | 5800 | 5800 | 5800 | 5800 | 122 |
| 511 | 20240118 | 113900 | 946448150 | 5800 | 5800 | 5800 | 5800 | 619 |
| 512 | 20240118 | 113800 | 942857950 | 5800 | 5790 | 5800 | 5790 | 690 |
| 513 | 20240118 | 113700 | 938861840 | 5770 | 5780 | 5780 | 5770 | 400 |
| 514 | 20240118 | 113600 | 936552200 | 5790 | 5790 | 5790 | 5790 | 0 |
| 515 | 20240118 | 113500 | 936552200 | 5790 | 5790 | 5790 | 5790 | 1 |
| 516 | 20240118 | 113400 | 936546410 | 5770 | 5780 | 5790 | 5770 | 628 |
| 517 | 20240118 | 113300 | 932917110 | 5780 | 5780 | 5780 | 5780 | 618 |
| 518 | 20240118 | 113200 | 929345070 | 5780 | 5780 | 5780 | 5780 | 1320 |
| 519 | 20240118 | 113100 | 921715470 | 5780 | 5780 | 5780 | 5780 | 0 |
| 520 | 20240118 | 113000 | 921715470 | 5780 | 5780 | 5780 | 5780 | 0 |
| 521 | 20240118 | 112900 | 921715470 | 5780 | 5780 | 5780 | 5760 | 337 |
| 522 | 20240118 | 112800 | 919767680 | 5780 | 5780 | 5780 | 5780 | 10 |
| 523 | 20240118 | 112700 | 919709880 | 5790 | 5790 | 5790 | 5790 | 77 |
| 524 | 20240118 | 112600 | 919264050 | 5790 | 5780 | 5790 | 5760 | 10 |
| 525 | 20240118 | 112500 | 919206260 | 5780 | 5780 | 5780 | 5780 | 40 |
| 526 | 20240118 | 112400 | 918975060 | 5780 | 5780 | 5780 | 5780 | 1 |
| 527 | 20240118 | 112300 | 918969280 | 5780 | 5760 | 5790 | 5760 | 155 |
| 528 | 20240118 | 112200 | 918073400 | 5790 | 5790 | 5790 | 5760 | 303 |
| 529 | 20240118 | 112100 | 916322060 | 5790 | 5790 | 5790 | 5790 | 200 |
| 530 | 20240118 | 112000 | 915164060 | 5790 | 5790 | 5790 | 5760 | 5002 |
| 531 | 20240118 | 111900 | 886346980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 532 | 20240118 | 111800 | 886346980 | 5800 | 5800 | 5800 | 5780 | 505 |
| 533 | 20240118 | 111700 | 883427980 | 5790 | 5800 | 5800 | 5790 | 250 |
| 534 | 20240118 | 111600 | 881978780 | 5800 | 5780 | 5800 | 5780 | 261 |
| 535 | 20240118 | 111500 | 880467680 | 5780 | 5780 | 5780 | 5780 | 1598 |
| 536 | 20240118 | 111400 | 871231240 | 5790 | 5800 | 5800 | 5790 | 86 |
| 537 | 20240118 | 111300 | 870732890 | 5800 | 5800 | 5800 | 5790 | 1518 |
| 538 | 20240118 | 111200 | 861929160 | 5800 | 5800 | 5800 | 5800 | 528 |
| 539 | 20240118 | 111100 | 858866760 | 5800 | 5760 | 5800 | 5760 | 5212 |
| 540 | 20240118 | 111000 | 828721110 | 5770 | 5770 | 5770 | 5770 | 0 |
| 541 | 20240118 | 110900 | 828721110 | 5770 | 5750 | 5770 | 5730 | 577 |
| 542 | 20240118 | 110800 | 825406330 | 5750 | 5760 | 5770 | 5750 | 6895 |
| 543 | 20240118 | 110700 | 785756580 | 5760 | 5760 | 5770 | 5760 | 131 |
| 544 | 20240118 | 110600 | 785002010 | 5770 | 5760 | 5770 | 5760 | 101 |
| 545 | 20240118 | 110500 | 784420240 | 5770 | 5750 | 5770 | 5750 | 1900 |
| 546 | 20240118 | 110400 | 773477070 | 5750 | 5750 | 5750 | 5750 | 1500 |
| 547 | 20240118 | 110300 | 764852070 | 5750 | 5750 | 5750 | 5750 | 1010 |
| 548 | 20240118 | 110200 | 759044570 | 5760 | 5750 | 5760 | 5750 | 1091 |
| 549 | 20240118 | 110100 | 752771310 | 5750 | 5740 | 5750 | 5740 | 1001 |
| 550 | 20240118 | 110000 | 747021860 | 5750 | 5740 | 5750 | 5740 | 1406 |
| 551 | 20240118 | 105900 | 738951410 | 5740 | 5730 | 5740 | 5730 | 140 |
| 552 | 20240118 | 105800 | 738149200 | 5730 | 5730 | 5730 | 5730 | 0 |
| 553 | 20240118 | 105700 | 738149200 | 5730 | 5720 | 5730 | 5720 | 629 |
| 554 | 20240118 | 105600 | 734551280 | 5710 | 5710 | 5710 | 5710 | 0 |
| 555 | 20240118 | 105500 | 734551280 | 5710 | 5710 | 5720 | 5710 | 1312 |
| 556 | 20240118 | 105400 | 727059750 | 5700 | 5710 | 5710 | 5700 | 813 |
| 557 | 20240118 | 105300 | 722424620 | 5720 | 5720 | 5720 | 5720 | 200 |
| 558 | 20240118 | 105200 | 721280620 | 5720 | 5710 | 5720 | 5680 | 6474 |
| 559 | 20240118 | 105100 | 684435580 | 5720 | 5720 | 5720 | 5720 | 80 |
| 560 | 20240118 | 105000 | 683977980 | 5720 | 5720 | 5720 | 5720 | 130 |
| 561 | 20240118 | 104900 | 683234380 | 5730 | 5730 | 5730 | 5730 | 0 |
| 562 | 20240118 | 104800 | 683234380 | 5730 | 5720 | 5730 | 5710 | 731 |
| 563 | 20240118 | 104700 | 679059520 | 5720 | 5720 | 5720 | 5720 | 10 |
| 564 | 20240118 | 104600 | 679002320 | 5720 | 5720 | 5720 | 5720 | 60 |
| 565 | 20240118 | 104500 | 678659120 | 5730 | 5730 | 5730 | 5730 | 1 |
| 566 | 20240118 | 104400 | 678653390 | 5730 | 5730 | 5730 | 5730 | 4 |
| 567 | 20240118 | 104300 | 678630470 | 5730 | 5720 | 5730 | 5710 | 88 |
| 568 | 20240118 | 104200 | 678127320 | 5720 | 5720 | 5720 | 5710 | 1349 |
| 569 | 20240118 | 104100 | 670412650 | 5730 | 5740 | 5740 | 5730 | 1101 |
| 570 | 20240118 | 104000 | 664102820 | 5750 | 5750 | 5750 | 5750 | 0 |
| 571 | 20240118 | 103900 | 664102820 | 5750 | 5760 | 5760 | 5750 | 77 |
| 572 | 20240118 | 103800 | 663659500 | 5760 | 5750 | 5760 | 5750 | 1121 |
| 573 | 20240118 | 103700 | 657204750 | 5750 | 5750 | 5750 | 5730 | 1984 |
| 574 | 20240118 | 103600 | 645820670 | 5760 | 5740 | 5760 | 5740 | 152 |
| 575 | 20240118 | 103500 | 644948150 | 5760 | 5750 | 5760 | 5740 | 718 |
| 576 | 20240118 | 103400 | 640819330 | 5760 | 5760 | 5760 | 5760 | 0 |
| 577 | 20240118 | 103300 | 640819330 | 5760 | 5760 | 5760 | 5760 | 500 |
| 578 | 20240118 | 103200 | 637939330 | 5760 | 5750 | 5760 | 5750 | 202 |
| 579 | 20240118 | 103100 | 636777820 | 5750 | 5750 | 5750 | 5750 | 602 |
| 580 | 20240118 | 103000 | 633316320 | 5750 | 5750 | 5750 | 5750 | 1 |
| 581 | 20240118 | 102900 | 633310570 | 5740 | 5750 | 5750 | 5740 | 4 |
| 582 | 20240118 | 102800 | 633287600 | 5740 | 5740 | 5750 | 5740 | 600 |
| 583 | 20240118 | 102700 | 629843110 | 5750 | 5750 | 5750 | 5750 | 1 |
| 584 | 20240118 | 102600 | 629837360 | 5740 | 5740 | 5740 | 5740 | 100 |
| 585 | 20240118 | 102500 | 629263360 | 5750 | 5750 | 5750 | 5750 | 2 |
| 586 | 20240118 | 102400 | 629251860 | 5750 | 5750 | 5750 | 5750 | 0 |
| 587 | 20240118 | 102300 | 629251860 | 5750 | 5750 | 5750 | 5750 | 14 |
| 588 | 20240118 | 102200 | 629171360 | 5760 | 5760 | 5760 | 5760 | 0 |
| 589 | 20240118 | 102100 | 629171360 | 5760 | 5760 | 5760 | 5750 | 102 |
| 590 | 20240118 | 102000 | 628584830 | 5760 | 5760 | 5760 | 5750 | 784 |
| 591 | 20240118 | 101900 | 624069720 | 5760 | 5760 | 5770 | 5760 | 406 |
| 592 | 20240118 | 101800 | 621731150 | 5760 | 5760 | 5760 | 5750 | 15 |
| 593 | 20240118 | 101700 | 621644850 | 5750 | 5750 | 5760 | 5750 | 853 |
| 594 | 20240118 | 101600 | 616739880 | 5750 | 5750 | 5760 | 5750 | 649 |
| 595 | 20240118 | 101500 | 613008080 | 5760 | 5760 | 5770 | 5750 | 1073 |
| 596 | 20240118 | 101400 | 606837190 | 5770 | 5770 | 5770 | 5760 | 169 |
| 597 | 20240118 | 101300 | 605863000 | 5770 | 5770 | 5770 | 5750 | 1657 |
| 598 | 20240118 | 101200 | 596302370 | 5770 | 5770 | 5780 | 5770 | 2470 |
| 599 | 20240118 | 101100 | 582050460 | 5770 | 5760 | 5770 | 5760 | 315 |
| 600 | 20240118 | 101000 | 580235350 | 5760 | 5750 | 5760 | 5750 | 160 |
| 601 | 20240118 | 100900 | 579314340 | 5750 | 5750 | 5750 | 5740 | 1222 |
| 602 | 20240118 | 100800 | 572298390 | 5750 | 5730 | 5750 | 5730 | 181 |
| 603 | 20240118 | 100700 | 571259710 | 5740 | 5730 | 5740 | 5710 | 322 |
| 604 | 20240118 | 100600 | 569417580 | 5740 | 5760 | 5760 | 5740 | 249 |
| 605 | 20240118 | 100500 | 567986500 | 5740 | 5770 | 5770 | 5740 | 1748 |
| 606 | 20240118 | 100400 | 557922260 | 5770 | 5770 | 5770 | 5770 | 933 |
| 607 | 20240118 | 100300 | 552538850 | 5760 | 5740 | 5760 | 5730 | 2781 |
| 608 | 20240118 | 100200 | 536557830 | 5740 | 5730 | 5750 | 5730 | 301 |
| 609 | 20240118 | 100100 | 534829980 | 5740 | 5740 | 5740 | 5730 | 743 |
| 610 | 20240118 | 100000 | 530565510 | 5730 | 5720 | 5730 | 5720 | 854 |
| 611 | 20240118 | 095900 | 525673190 | 5720 | 5730 | 5730 | 5720 | 392 |
| 612 | 20240118 | 095800 | 523427050 | 5710 | 5720 | 5730 | 5710 | 21 |
| 613 | 20240118 | 095700 | 523306990 | 5730 | 5730 | 5730 | 5700 | 261 |
| 614 | 20240118 | 095600 | 521812960 | 5700 | 5690 | 5730 | 5690 | 2247 |
| 615 | 20240118 | 095500 | 508990490 | 5690 | 5720 | 5720 | 5690 | 527 |
| 616 | 20240118 | 095400 | 505989870 | 5720 | 5720 | 5720 | 5720 | 50 |
| 617 | 20240118 | 095300 | 505703870 | 5700 | 5720 | 5720 | 5700 | 220 |
| 618 | 20240118 | 095200 | 504447730 | 5720 | 5720 | 5720 | 5720 | 7 |
| 619 | 20240118 | 095100 | 504407690 | 5700 | 5710 | 5720 | 5700 | 965 |
| 620 | 20240118 | 095000 | 498891310 | 5710 | 5700 | 5710 | 5700 | 179 |
| 621 | 20240118 | 094900 | 497871000 | 5700 | 5700 | 5700 | 5690 | 406 |
| 622 | 20240118 | 094800 | 495556860 | 5710 | 5700 | 5710 | 5680 | 3349 |
| 623 | 20240118 | 094700 | 476469690 | 5700 | 5710 | 5710 | 5700 | 336 |
| 624 | 20240118 | 094600 | 474551210 | 5700 | 5700 | 5720 | 5700 | 277 |
| 625 | 20240118 | 094500 | 472972220 | 5690 | 5710 | 5710 | 5690 | 2302 |
| 626 | 20240118 | 094400 | 459851640 | 5710 | 5720 | 5720 | 5710 | 297 |
| 627 | 20240118 | 094300 | 458155710 | 5720 | 5720 | 5720 | 5710 | 46 |
| 628 | 20240118 | 094200 | 457893030 | 5720 | 5720 | 5720 | 5720 | 2 |
| 629 | 20240118 | 094100 | 457881590 | 5700 | 5720 | 5720 | 5700 | 219 |
| 630 | 20240118 | 094000 | 456630510 | 5730 | 5730 | 5730 | 5730 | 0 |
| 631 | 20240118 | 093900 | 456630510 | 5730 | 5730 | 5730 | 5710 | 23 |
| 632 | 20240118 | 093800 | 456499120 | 5730 | 5720 | 5730 | 5720 | 202 |
| 633 | 20240118 | 093700 | 455343670 | 5680 | 5690 | 5720 | 5680 | 864 |
| 634 | 20240118 | 093600 | 450432420 | 5690 | 5720 | 5720 | 5690 | 267 |
| 635 | 20240118 | 093500 | 448912490 | 5720 | 5710 | 5720 | 5680 | 1121 |
| 636 | 20240118 | 093400 | 442534290 | 5710 | 5710 | 5710 | 5710 | 251 |
| 637 | 20240118 | 093300 | 441101080 | 5710 | 5700 | 5710 | 5690 | 1243 |
| 638 | 20240118 | 093200 | 434017940 | 5700 | 5680 | 5700 | 5680 | 523 |
| 639 | 20240118 | 093100 | 431042210 | 5680 | 5680 | 5680 | 5660 | 218 |
| 640 | 20240118 | 093000 | 429806250 | 5670 | 5660 | 5670 | 5660 | 1438 |
| 641 | 20240118 | 092900 | 421656920 | 5670 | 5670 | 5670 | 5660 | 110 |
| 642 | 20240118 | 092800 | 421034230 | 5660 | 5660 | 5670 | 5660 | 3028 |
| 643 | 20240118 | 092700 | 403894630 | 5660 | 5640 | 5660 | 5630 | 2881 |
| 644 | 20240118 | 092600 | 387646770 | 5650 | 5650 | 5660 | 5640 | 134 |
| 645 | 20240118 | 092500 | 386890890 | 5660 | 5660 | 5660 | 5630 | 588 |
| 646 | 20240118 | 092400 | 383579550 | 5630 | 5660 | 5660 | 5630 | 764 |
| 647 | 20240118 | 092300 | 379277640 | 5630 | 5660 | 5660 | 5630 | 4804 |
| 648 | 20240118 | 092200 | 352182750 | 5660 | 5660 | 5660 | 5660 | 1 |
| 649 | 20240118 | 092100 | 352177090 | 5640 | 5640 | 5640 | 5640 | 1009 |
| 650 | 20240118 | 092000 | 346486330 | 5640 | 5660 | 5660 | 5630 | 1695 |
| 651 | 20240118 | 091900 | 336923190 | 5640 | 5670 | 5670 | 5640 | 2881 |
| 652 | 20240118 | 091800 | 320637410 | 5670 | 5670 | 5670 | 5650 | 2554 |
| 653 | 20240118 | 091700 | 306178170 | 5670 | 5670 | 5670 | 5660 | 205 |
| 654 | 20240118 | 091600 | 305015840 | 5660 | 5690 | 5690 | 5660 | 2243 |
| 655 | 20240118 | 091500 | 292281630 | 5690 | 5680 | 5690 | 5670 | 2757 |
| 656 | 20240118 | 091400 | 276622750 | 5670 | 5680 | 5680 | 5670 | 696 |
| 657 | 20240118 | 091300 | 272673140 | 5680 | 5680 | 5680 | 5670 | 1043 |
| 658 | 20240118 | 091200 | 266757280 | 5680 | 5670 | 5700 | 5670 | 1400 |
| 659 | 20240118 | 091100 | 258785870 | 5670 | 5650 | 5680 | 5650 | 200 |
| 660 | 20240118 | 091000 | 257653880 | 5640 | 5670 | 5670 | 5640 | 1568 |
| 661 | 20240118 | 090900 | 248799220 | 5650 | 5670 | 5670 | 5630 | 8205 |
| 662 | 20240118 | 090800 | 202461420 | 5660 | 5650 | 5670 | 5640 | 3880 |
| 663 | 20240118 | 090700 | 180530900 | 5650 | 5680 | 5690 | 5650 | 7369 |
| 664 | 20240118 | 090600 | 138763520 | 5680 | 5700 | 5720 | 5680 | 3757 |
| 665 | 20240118 | 090500 | 117362280 | 5730 | 5710 | 5730 | 5700 | 1727 |
| 666 | 20240118 | 090400 | 107503410 | 5710 | 5700 | 5750 | 5700 | 1317 |
| 667 | 20240118 | 090300 | 99959780 | 5700 | 5770 | 5770 | 5700 | 6600 |
| 668 | 20240118 | 090200 | 62177950 | 5770 | 5790 | 5800 | 5760 | 3468 |
| 669 | 20240118 | 090100 | 42178240 | 5760 | 5790 | 5790 | 5760 | 3949 |
| 670 | 20240118 | 090000 | 19361270 | 5790 | 5780 | 5800 | 5780 | 3346 |