33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 200800 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 7861 |
| 3 | 20240119 | 200700 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 4 | 20240119 | 200600 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 5 | 20240119 | 200500 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 6 | 20240119 | 200400 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 7 | 20240119 | 200300 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 8 | 20240119 | 200200 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 9 | 20240119 | 200100 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 10 | 20240119 | 200000 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 11 | 20240119 | 195900 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 12 | 20240119 | 195800 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 13 | 20240119 | 195700 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 14 | 20240119 | 195600 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 15 | 20240119 | 195500 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 16 | 20240119 | 195400 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 17 | 20240119 | 195300 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 18 | 20240119 | 195200 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 19 | 20240119 | 195100 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 20 | 20240119 | 195000 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 21 | 20240119 | 194900 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 22 | 20240119 | 194800 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 23 | 20240119 | 194700 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 24 | 20240119 | 194600 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 25 | 20240119 | 194500 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 26 | 20240119 | 194400 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 27 | 20240119 | 194300 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 28 | 20240119 | 194200 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 29 | 20240119 | 194100 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 30 | 20240119 | 194000 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 31 | 20240119 | 193900 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 32 | 20240119 | 193800 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 7861 |
| 33 | 20240119 | 193700 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 34 | 20240119 | 193600 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 35 | 20240119 | 193500 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 36 | 20240119 | 193400 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 37 | 20240119 | 193300 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 38 | 20240119 | 193200 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 39 | 20240119 | 193100 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 40 | 20240119 | 193000 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 41 | 20240119 | 192900 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 42 | 20240119 | 192800 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 43 | 20240119 | 192700 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 44 | 20240119 | 192600 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 45 | 20240119 | 192500 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 46 | 20240119 | 192400 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 47 | 20240119 | 192300 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 48 | 20240119 | 192200 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 49 | 20240119 | 192100 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 50 | 20240119 | 192000 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 51 | 20240119 | 191900 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 52 | 20240119 | 191800 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 53 | 20240119 | 191700 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 54 | 20240119 | 191600 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 55 | 20240119 | 191500 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 56 | 20240119 | 191400 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 57 | 20240119 | 191300 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 58 | 20240119 | 191200 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 59 | 20240119 | 191100 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 60 | 20240119 | 191000 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 61 | 20240119 | 190900 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 62 | 20240119 | 190800 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 7861 |
| 63 | 20240119 | 190700 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 64 | 20240119 | 190600 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 65 | 20240119 | 190500 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 66 | 20240119 | 190400 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 67 | 20240119 | 190300 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 68 | 20240119 | 190200 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 69 | 20240119 | 190100 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 70 | 20240119 | 190000 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 71 | 20240119 | 185900 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 72 | 20240119 | 185800 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 73 | 20240119 | 185700 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 74 | 20240119 | 185600 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 75 | 20240119 | 185500 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 76 | 20240119 | 185400 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 77 | 20240119 | 185300 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 78 | 20240119 | 185200 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 79 | 20240119 | 185100 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 80 | 20240119 | 185000 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 81 | 20240119 | 184900 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 82 | 20240119 | 184800 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 83 | 20240119 | 184700 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 84 | 20240119 | 184600 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 85 | 20240119 | 184500 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 86 | 20240119 | 184400 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 87 | 20240119 | 184300 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 88 | 20240119 | 184200 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 89 | 20240119 | 184100 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 90 | 20240119 | 184000 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 91 | 20240119 | 183900 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 92 | 20240119 | 183800 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 7861 |
| 93 | 20240119 | 183700 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 94 | 20240119 | 183600 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 95 | 20240119 | 183500 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 96 | 20240119 | 183400 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 97 | 20240119 | 183300 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 98 | 20240119 | 183200 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 99 | 20240119 | 183100 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 100 | 20240119 | 183000 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 101 | 20240119 | 182900 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 102 | 20240119 | 182800 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 103 | 20240119 | 182700 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 104 | 20240119 | 182600 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 105 | 20240119 | 182500 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 106 | 20240119 | 182400 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 107 | 20240119 | 182300 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 108 | 20240119 | 182200 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 109 | 20240119 | 182100 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 110 | 20240119 | 182000 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 111 | 20240119 | 181900 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 112 | 20240119 | 181800 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 113 | 20240119 | 181700 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 114 | 20240119 | 181600 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 115 | 20240119 | 181500 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 116 | 20240119 | 181400 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 117 | 20240119 | 181300 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 118 | 20240119 | 181200 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 119 | 20240119 | 181100 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 120 | 20240119 | 181000 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 121 | 20240119 | 180900 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 122 | 20240119 | 180800 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 7861 |
| 123 | 20240119 | 180700 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 124 | 20240119 | 180600 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 125 | 20240119 | 180500 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 126 | 20240119 | 180400 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 127 | 20240119 | 180300 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 128 | 20240119 | 180200 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 129 | 20240119 | 180100 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 130 | 20240119 | 180000 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 131 | 20240119 | 175900 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 132 | 20240119 | 175800 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 133 | 20240119 | 175700 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 134 | 20240119 | 175600 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 135 | 20240119 | 175500 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 136 | 20240119 | 175400 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 137 | 20240119 | 175300 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 138 | 20240119 | 175200 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 139 | 20240119 | 175100 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 140 | 20240119 | 175000 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 141 | 20240119 | 174900 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 142 | 20240119 | 174800 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 143 | 20240119 | 174700 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 144 | 20240119 | 174600 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 145 | 20240119 | 174500 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 146 | 20240119 | 174400 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 147 | 20240119 | 174300 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 148 | 20240119 | 174200 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 149 | 20240119 | 174100 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 150 | 20240119 | 174000 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 151 | 20240119 | 173900 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 152 | 20240119 | 173800 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 7861 |
| 153 | 20240119 | 173700 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 154 | 20240119 | 173600 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 155 | 20240119 | 173500 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 156 | 20240119 | 173400 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 157 | 20240119 | 173300 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 158 | 20240119 | 173200 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 159 | 20240119 | 173100 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 160 | 20240119 | 173000 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 161 | 20240119 | 172900 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 162 | 20240119 | 172800 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 163 | 20240119 | 172700 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 164 | 20240119 | 172600 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 165 | 20240119 | 172500 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 166 | 20240119 | 172400 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 167 | 20240119 | 172300 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 168 | 20240119 | 172200 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 169 | 20240119 | 172100 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 170 | 20240119 | 172000 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 171 | 20240119 | 171900 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 172 | 20240119 | 171800 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 173 | 20240119 | 171700 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 174 | 20240119 | 171600 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 175 | 20240119 | 171500 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 176 | 20240119 | 171400 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 177 | 20240119 | 171300 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 178 | 20240119 | 171200 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 179 | 20240119 | 171100 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 180 | 20240119 | 171000 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 181 | 20240119 | 170900 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 182 | 20240119 | 170800 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 7861 |
| 183 | 20240119 | 170700 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 184 | 20240119 | 170600 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 185 | 20240119 | 170500 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 186 | 20240119 | 170400 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 187 | 20240119 | 170300 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 188 | 20240119 | 170200 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 189 | 20240119 | 170100 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 190 | 20240119 | 170000 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 191 | 20240119 | 165900 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 192 | 20240119 | 165800 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 193 | 20240119 | 165700 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 194 | 20240119 | 165600 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 195 | 20240119 | 165500 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 196 | 20240119 | 165400 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 197 | 20240119 | 165300 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 198 | 20240119 | 165200 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 199 | 20240119 | 165100 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 200 | 20240119 | 165000 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 201 | 20240119 | 164900 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 202 | 20240119 | 164800 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 203 | 20240119 | 164700 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 204 | 20240119 | 164600 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 205 | 20240119 | 164500 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 206 | 20240119 | 164400 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 207 | 20240119 | 164300 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 208 | 20240119 | 164200 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 209 | 20240119 | 164100 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 210 | 20240119 | 164000 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 211 | 20240119 | 163900 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 212 | 20240119 | 163800 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 7861 |
| 213 | 20240119 | 163700 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 214 | 20240119 | 163600 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 215 | 20240119 | 163500 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 216 | 20240119 | 163400 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 217 | 20240119 | 163300 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 218 | 20240119 | 163200 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 219 | 20240119 | 163100 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 220 | 20240119 | 163000 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 221 | 20240119 | 162900 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 222 | 20240119 | 162800 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 223 | 20240119 | 162700 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 224 | 20240119 | 162600 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 225 | 20240119 | 162500 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 226 | 20240119 | 162400 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 227 | 20240119 | 162300 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 228 | 20240119 | 162200 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 229 | 20240119 | 162100 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 230 | 20240119 | 162000 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 231 | 20240119 | 161900 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 232 | 20240119 | 161800 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 233 | 20240119 | 161700 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 234 | 20240119 | 161600 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 235 | 20240119 | 161500 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 236 | 20240119 | 161400 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 237 | 20240119 | 161300 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 238 | 20240119 | 161200 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 239 | 20240119 | 161100 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 240 | 20240119 | 161000 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 241 | 20240119 | 160900 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 242 | 20240119 | 160800 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 7861 |
| 243 | 20240119 | 160700 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 244 | 20240119 | 160600 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 245 | 20240119 | 160500 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 246 | 20240119 | 160400 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 247 | 20240119 | 160300 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 248 | 20240119 | 160200 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 249 | 20240119 | 160100 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 250 | 20240119 | 160000 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 251 | 20240119 | 155900 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 252 | 20240119 | 155800 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 253 | 20240119 | 155700 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 254 | 20240119 | 155600 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 255 | 20240119 | 155500 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 256 | 20240119 | 155400 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 257 | 20240119 | 155300 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 258 | 20240119 | 155200 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 259 | 20240119 | 155100 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 260 | 20240119 | 155000 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 261 | 20240119 | 154900 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 262 | 20240119 | 154800 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 263 | 20240119 | 154700 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 264 | 20240119 | 154600 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 265 | 20240119 | 154500 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 266 | 20240119 | 154400 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 267 | 20240119 | 154300 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 268 | 20240119 | 154200 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 269 | 20240119 | 154100 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 270 | 20240119 | 154000 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 271 | 20240119 | 153900 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 272 | 20240119 | 153800 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 7861 |
| 273 | 20240119 | 153700 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 274 | 20240119 | 153600 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 275 | 20240119 | 153500 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 276 | 20240119 | 153400 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 277 | 20240119 | 153300 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 278 | 20240119 | 153200 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 279 | 20240119 | 153100 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 280 | 20240119 | 153000 | 1574873580 | 5680 | 5680 | 5680 | 5680 | 7861 |
| 281 | 20240119 | 152900 | 1530223100 | 5680 | 5680 | 5680 | 5680 | 0 |
| 282 | 20240119 | 152800 | 1530223100 | 5680 | 5680 | 5680 | 5680 | 0 |
| 283 | 20240119 | 152700 | 1530223100 | 5680 | 5680 | 5680 | 5680 | 0 |
| 284 | 20240119 | 152600 | 1530223100 | 5680 | 5680 | 5680 | 5680 | 0 |
| 285 | 20240119 | 152500 | 1530223100 | 5680 | 5680 | 5680 | 5680 | 0 |
| 286 | 20240119 | 152400 | 1530223100 | 5680 | 5680 | 5680 | 5680 | 0 |
| 287 | 20240119 | 152300 | 1530223100 | 5680 | 5680 | 5680 | 5680 | 0 |
| 288 | 20240119 | 152200 | 1530223100 | 5680 | 5680 | 5680 | 5680 | 0 |
| 289 | 20240119 | 152100 | 1530223100 | 5680 | 5680 | 5680 | 5680 | 0 |
| 290 | 20240119 | 152000 | 1530223100 | 5680 | 5680 | 5680 | 5680 | 0 |
| 291 | 20240119 | 151900 | 1530223100 | 5680 | 5680 | 5690 | 5670 | 1740 |
| 292 | 20240119 | 151800 | 1520349260 | 5680 | 5670 | 5680 | 5670 | 876 |
| 293 | 20240119 | 151700 | 1515375090 | 5670 | 5650 | 5680 | 5650 | 1885 |
| 294 | 20240119 | 151600 | 1504711730 | 5660 | 5670 | 5670 | 5660 | 91 |
| 295 | 20240119 | 151500 | 1504196660 | 5670 | 5670 | 5670 | 5660 | 3 |
| 296 | 20240119 | 151400 | 1504179660 | 5650 | 5650 | 5650 | 5650 | 150 |
| 297 | 20240119 | 151300 | 1503332160 | 5670 | 5670 | 5670 | 5670 | 0 |
| 298 | 20240119 | 151200 | 1503332160 | 5670 | 5650 | 5670 | 5650 | 732 |
| 299 | 20240119 | 151100 | 1499196340 | 5670 | 5670 | 5670 | 5670 | 0 |
| 300 | 20240119 | 151000 | 1499196340 | 5670 | 5670 | 5670 | 5670 | 18 |
| 301 | 20240119 | 150900 | 1499094280 | 5670 | 5670 | 5670 | 5670 | 4 |
| 302 | 20240119 | 150800 | 1499071600 | 5660 | 5650 | 5660 | 5640 | 1782 |
| 303 | 20240119 | 150700 | 1489009170 | 5640 | 5640 | 5650 | 5610 | 794 |
| 304 | 20240119 | 150600 | 1484548450 | 5650 | 5650 | 5650 | 5650 | 0 |
| 305 | 20240119 | 150500 | 1484548450 | 5650 | 5650 | 5650 | 5630 | 1044 |
| 306 | 20240119 | 150400 | 1478670510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 307 | 20240119 | 150300 | 1478670510 | 5660 | 5660 | 5660 | 5660 | 1 |
| 308 | 20240119 | 150200 | 1478664850 | 5660 | 5640 | 5660 | 5630 | 855 |
| 309 | 20240119 | 150100 | 1473844260 | 5650 | 5650 | 5650 | 5650 | 30 |
| 310 | 20240119 | 150000 | 1473674760 | 5660 | 5640 | 5660 | 5640 | 371 |
| 311 | 20240119 | 145900 | 1471581980 | 5660 | 5660 | 5660 | 5630 | 22 |
| 312 | 20240119 | 145800 | 1471458060 | 5630 | 5640 | 5640 | 5630 | 497 |
| 313 | 20240119 | 145700 | 1468656720 | 5640 | 5660 | 5660 | 5640 | 130 |
| 314 | 20240119 | 145600 | 1467922920 | 5660 | 5660 | 5660 | 5660 | 1 |
| 315 | 20240119 | 145500 | 1467917260 | 5660 | 5660 | 5660 | 5660 | 1 |
| 316 | 20240119 | 145400 | 1467911600 | 5640 | 5640 | 5640 | 5640 | 0 |
| 317 | 20240119 | 145300 | 1467911600 | 5640 | 5640 | 5660 | 5640 | 618 |
| 318 | 20240119 | 145200 | 1464426060 | 5660 | 5650 | 5660 | 5640 | 342 |
| 319 | 20240119 | 145100 | 1462495690 | 5650 | 5660 | 5660 | 5650 | 115 |
| 320 | 20240119 | 145000 | 1461845390 | 5660 | 5660 | 5660 | 5660 | 0 |
| 321 | 20240119 | 144900 | 1461845390 | 5660 | 5650 | 5660 | 5650 | 464 |
| 322 | 20240119 | 144800 | 1459223780 | 5650 | 5650 | 5650 | 5650 | 50 |
| 323 | 20240119 | 144700 | 1458941280 | 5650 | 5650 | 5650 | 5650 | 1 |
| 324 | 20240119 | 144600 | 1458935630 | 5650 | 5640 | 5650 | 5640 | 1477 |
| 325 | 20240119 | 144500 | 1450603470 | 5640 | 5640 | 5640 | 5640 | 0 |
| 326 | 20240119 | 144400 | 1450603470 | 5640 | 5640 | 5640 | 5640 | 9 |
| 327 | 20240119 | 144300 | 1450552710 | 5640 | 5640 | 5640 | 5600 | 46 |
| 328 | 20240119 | 144200 | 1450294830 | 5610 | 5610 | 5640 | 5610 | 2390 |
| 329 | 20240119 | 144100 | 1436886840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 330 | 20240119 | 144000 | 1436886840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 331 | 20240119 | 143900 | 1436886840 | 5640 | 5640 | 5640 | 5610 | 3633 |
| 332 | 20240119 | 143800 | 1416424570 | 5620 | 5640 | 5640 | 5620 | 25 |
| 333 | 20240119 | 143700 | 1416283970 | 5640 | 5650 | 5650 | 5640 | 242 |
| 334 | 20240119 | 143600 | 1414918980 | 5640 | 5640 | 5640 | 5640 | 119 |
| 335 | 20240119 | 143500 | 1414247820 | 5640 | 5640 | 5640 | 5640 | 0 |
| 336 | 20240119 | 143400 | 1414247820 | 5640 | 5620 | 5640 | 5620 | 109 |
| 337 | 20240119 | 143300 | 1413635130 | 5620 | 5620 | 5620 | 5620 | 901 |
| 338 | 20240119 | 143200 | 1408571510 | 5610 | 5630 | 5630 | 5610 | 1001 |
| 339 | 20240119 | 143100 | 1402955880 | 5610 | 5620 | 5620 | 5610 | 450 |
| 340 | 20240119 | 143000 | 1400427890 | 5620 | 5620 | 5620 | 5620 | 5 |
| 341 | 20240119 | 142900 | 1400399790 | 5600 | 5620 | 5620 | 5600 | 600 |
| 342 | 20240119 | 142800 | 1397034880 | 5610 | 5610 | 5610 | 5610 | 170 |
| 343 | 20240119 | 142700 | 1396081180 | 5610 | 5610 | 5610 | 5610 | 597 |
| 344 | 20240119 | 142600 | 1392732010 | 5610 | 5610 | 5610 | 5610 | 202 |
| 345 | 20240119 | 142500 | 1391598790 | 5610 | 5610 | 5610 | 5610 | 0 |
| 346 | 20240119 | 142400 | 1391598790 | 5610 | 5620 | 5620 | 5610 | 2 |
| 347 | 20240119 | 142300 | 1391587560 | 5620 | 5620 | 5620 | 5620 | 0 |
| 348 | 20240119 | 142200 | 1391587560 | 5620 | 5600 | 5620 | 5600 | 512 |
| 349 | 20240119 | 142100 | 1388720320 | 5650 | 5610 | 5650 | 5600 | 3506 |
| 350 | 20240119 | 142000 | 1369069680 | 5620 | 5620 | 5620 | 5620 | 0 |
| 351 | 20240119 | 141900 | 1369069680 | 5620 | 5620 | 5620 | 5620 | 68 |
| 352 | 20240119 | 141800 | 1368687520 | 5610 | 5620 | 5620 | 5610 | 40 |
| 353 | 20240119 | 141700 | 1368463020 | 5620 | 5620 | 5620 | 5610 | 124 |
| 354 | 20240119 | 141600 | 1367766160 | 5620 | 5620 | 5620 | 5620 | 596 |
| 355 | 20240119 | 141500 | 1364416640 | 5640 | 5640 | 5640 | 5640 | 0 |
| 356 | 20240119 | 141400 | 1364416640 | 5640 | 5640 | 5640 | 5640 | 0 |
| 357 | 20240119 | 141300 | 1364416640 | 5640 | 5640 | 5640 | 5640 | 21 |
| 358 | 20240119 | 141200 | 1364298200 | 5650 | 5620 | 5650 | 5610 | 1001 |
| 359 | 20240119 | 141100 | 1358681570 | 5660 | 5660 | 5660 | 5660 | 2 |
| 360 | 20240119 | 141000 | 1358670250 | 5650 | 5620 | 5650 | 5620 | 393 |
| 361 | 20240119 | 140900 | 1356452500 | 5620 | 5630 | 5630 | 5620 | 16 |
| 362 | 20240119 | 140800 | 1356362500 | 5630 | 5640 | 5640 | 5610 | 37 |
| 363 | 20240119 | 140700 | 1356154840 | 5620 | 5640 | 5640 | 5620 | 628 |
| 364 | 20240119 | 140600 | 1352624320 | 5660 | 5620 | 5660 | 5620 | 840 |
| 365 | 20240119 | 140500 | 1347903440 | 5620 | 5630 | 5630 | 5620 | 4162 |
| 366 | 20240119 | 140400 | 1324490300 | 5660 | 5640 | 5660 | 5630 | 1066 |
| 367 | 20240119 | 140300 | 1318488470 | 5640 | 5640 | 5640 | 5640 | 300 |
| 368 | 20240119 | 140200 | 1316796470 | 5660 | 5640 | 5660 | 5640 | 90 |
| 369 | 20240119 | 140100 | 1316287470 | 5640 | 5650 | 5650 | 5640 | 1166 |
| 370 | 20240119 | 140000 | 1309706230 | 5650 | 5650 | 5650 | 5650 | 25 |
| 371 | 20240119 | 135900 | 1309564980 | 5650 | 5650 | 5650 | 5650 | 879 |
| 372 | 20240119 | 135800 | 1304598630 | 5660 | 5660 | 5660 | 5660 | 7 |
| 373 | 20240119 | 135700 | 1304559010 | 5660 | 5670 | 5670 | 5660 | 39 |
| 374 | 20240119 | 135600 | 1304338190 | 5670 | 5670 | 5670 | 5670 | 0 |
| 375 | 20240119 | 135500 | 1304338190 | 5670 | 5660 | 5670 | 5660 | 1345 |
| 376 | 20240119 | 135400 | 1296725450 | 5670 | 5660 | 5670 | 5660 | 1004 |
| 377 | 20240119 | 135300 | 1291032790 | 5670 | 5650 | 5670 | 5650 | 102 |
| 378 | 20240119 | 135200 | 1290456450 | 5670 | 5650 | 5670 | 5650 | 424 |
| 379 | 20240119 | 135100 | 1288057670 | 5670 | 5670 | 5670 | 5660 | 114 |
| 380 | 20240119 | 135000 | 1287412390 | 5660 | 5650 | 5660 | 5650 | 1541 |
| 381 | 20240119 | 134900 | 1278705300 | 5660 | 5660 | 5660 | 5660 | 0 |
| 382 | 20240119 | 134800 | 1278705300 | 5660 | 5660 | 5660 | 5660 | 0 |
| 383 | 20240119 | 134700 | 1278705300 | 5660 | 5660 | 5660 | 5660 | 42 |
| 384 | 20240119 | 134600 | 1278467580 | 5660 | 5670 | 5670 | 5660 | 507 |
| 385 | 20240119 | 134500 | 1275597890 | 5670 | 5670 | 5670 | 5670 | 1 |
| 386 | 20240119 | 134400 | 1275592220 | 5660 | 5660 | 5660 | 5660 | 1160 |
| 387 | 20240119 | 134300 | 1269026620 | 5660 | 5660 | 5660 | 5660 | 12 |
| 388 | 20240119 | 134200 | 1268958700 | 5660 | 5670 | 5670 | 5660 | 253 |
| 389 | 20240119 | 134100 | 1267526710 | 5670 | 5660 | 5670 | 5660 | 401 |
| 390 | 20240119 | 134000 | 1265257040 | 5660 | 5670 | 5680 | 5660 | 725 |
| 391 | 20240119 | 133900 | 1261146520 | 5660 | 5660 | 5660 | 5660 | 3518 |
| 392 | 20240119 | 133800 | 1241234640 | 5670 | 5660 | 5680 | 5660 | 45 |
| 393 | 20240119 | 133700 | 1240979620 | 5670 | 5670 | 5670 | 5670 | 78 |
| 394 | 20240119 | 133600 | 1240537360 | 5680 | 5680 | 5680 | 5680 | 2 |
| 395 | 20240119 | 133500 | 1240526000 | 5670 | 5680 | 5680 | 5670 | 110 |
| 396 | 20240119 | 133400 | 1239902200 | 5680 | 5680 | 5680 | 5680 | 0 |
| 397 | 20240119 | 133300 | 1239902200 | 5680 | 5680 | 5680 | 5680 | 54 |
| 398 | 20240119 | 133200 | 1239595480 | 5680 | 5680 | 5680 | 5660 | 186 |
| 399 | 20240119 | 133100 | 1238542020 | 5680 | 5680 | 5680 | 5680 | 50 |
| 400 | 20240119 | 133000 | 1238258020 | 5680 | 5680 | 5680 | 5680 | 2 |
| 401 | 20240119 | 132900 | 1238246660 | 5650 | 5680 | 5680 | 5650 | 412 |
| 402 | 20240119 | 132800 | 1235915650 | 5680 | 5680 | 5680 | 5680 | 2 |
| 403 | 20240119 | 132700 | 1235904290 | 5670 | 5660 | 5670 | 5660 | 1743 |
| 404 | 20240119 | 132600 | 1226021500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 405 | 20240119 | 132500 | 1226021500 | 5670 | 5670 | 5670 | 5670 | 10 |
| 406 | 20240119 | 132400 | 1225964800 | 5670 | 5650 | 5670 | 5650 | 101 |
| 407 | 20240119 | 132300 | 1225394130 | 5670 | 5650 | 5670 | 5650 | 102 |
| 408 | 20240119 | 132200 | 1224817790 | 5670 | 5670 | 5670 | 5670 | 101 |
| 409 | 20240119 | 132100 | 1224245120 | 5670 | 5660 | 5670 | 5660 | 502 |
| 410 | 20240119 | 132000 | 1221403780 | 5660 | 5650 | 5660 | 5650 | 42 |
| 411 | 20240119 | 131900 | 1221166460 | 5660 | 5660 | 5660 | 5660 | 30 |
| 412 | 20240119 | 131800 | 1220996660 | 5660 | 5660 | 5670 | 5660 | 399 |
| 413 | 20240119 | 131700 | 1218738310 | 5660 | 5650 | 5660 | 5650 | 406 |
| 414 | 20240119 | 131600 | 1216440900 | 5650 | 5650 | 5650 | 5650 | 493 |
| 415 | 20240119 | 131500 | 1213655450 | 5660 | 5660 | 5660 | 5660 | 3 |
| 416 | 20240119 | 131400 | 1213638470 | 5660 | 5660 | 5660 | 5660 | 10 |
| 417 | 20240119 | 131300 | 1213581870 | 5670 | 5660 | 5670 | 5660 | 818 |
| 418 | 20240119 | 131200 | 1208951950 | 5670 | 5660 | 5670 | 5660 | 688 |
| 419 | 20240119 | 131100 | 1205057850 | 5670 | 5670 | 5670 | 5670 | 2 |
| 420 | 20240119 | 131000 | 1205046510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 421 | 20240119 | 130900 | 1205046510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 422 | 20240119 | 130800 | 1205046510 | 5660 | 5660 | 5660 | 5660 | 2 |
| 423 | 20240119 | 130700 | 1205035190 | 5670 | 5670 | 5670 | 5670 | 70 |
| 424 | 20240119 | 130600 | 1204638290 | 5670 | 5670 | 5670 | 5670 | 1 |
| 425 | 20240119 | 130500 | 1204632620 | 5670 | 5670 | 5670 | 5670 | 0 |
| 426 | 20240119 | 130400 | 1204632620 | 5670 | 5670 | 5670 | 5670 | 0 |
| 427 | 20240119 | 130300 | 1204632620 | 5670 | 5670 | 5670 | 5670 | 2 |
| 428 | 20240119 | 130200 | 1204621280 | 5650 | 5650 | 5650 | 5640 | 236 |
| 429 | 20240119 | 130100 | 1203289600 | 5670 | 5670 | 5670 | 5670 | 10 |
| 430 | 20240119 | 130000 | 1203232900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 431 | 20240119 | 125900 | 1203232900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 432 | 20240119 | 125800 | 1203232900 | 5670 | 5670 | 5670 | 5670 | 110 |
| 433 | 20240119 | 125700 | 1202609200 | 5670 | 5670 | 5670 | 5670 | 1 |
| 434 | 20240119 | 125600 | 1202603530 | 5670 | 5660 | 5670 | 5650 | 727 |
| 435 | 20240119 | 125500 | 1198492300 | 5650 | 5650 | 5650 | 5650 | 311 |
| 436 | 20240119 | 125400 | 1196735150 | 5650 | 5630 | 5650 | 5630 | 1349 |
| 437 | 20240119 | 125300 | 1189128430 | 5630 | 5640 | 5640 | 5630 | 678 |
| 438 | 20240119 | 125200 | 1185311140 | 5630 | 5630 | 5630 | 5620 | 850 |
| 439 | 20240119 | 125100 | 1180525740 | 5640 | 5630 | 5640 | 5630 | 38 |
| 440 | 20240119 | 125000 | 1180311760 | 5630 | 5640 | 5640 | 5630 | 932 |
| 441 | 20240119 | 124900 | 1175063240 | 5650 | 5630 | 5650 | 5630 | 102 |
| 442 | 20240119 | 124800 | 1174488940 | 5630 | 5630 | 5630 | 5630 | 200 |
| 443 | 20240119 | 124700 | 1173362940 | 5630 | 5650 | 5650 | 5630 | 1128 |
| 444 | 20240119 | 124600 | 1167000900 | 5650 | 5640 | 5650 | 5640 | 61 |
| 445 | 20240119 | 124500 | 1166656840 | 5640 | 5640 | 5640 | 5640 | 377 |
| 446 | 20240119 | 124400 | 1164530560 | 5650 | 5650 | 5650 | 5650 | 486 |
| 447 | 20240119 | 124300 | 1161784660 | 5650 | 5650 | 5650 | 5650 | 10 |
| 448 | 20240119 | 124200 | 1161728160 | 5650 | 5650 | 5650 | 5650 | 19 |
| 449 | 20240119 | 124100 | 1161620810 | 5650 | 5650 | 5650 | 5650 | 662 |
| 450 | 20240119 | 124000 | 1157880510 | 5640 | 5650 | 5650 | 5640 | 419 |
| 451 | 20240119 | 123900 | 1155513170 | 5650 | 5650 | 5650 | 5650 | 43 |
| 452 | 20240119 | 123800 | 1155270220 | 5650 | 5650 | 5650 | 5650 | 936 |
| 453 | 20240119 | 123700 | 1149981820 | 5650 | 5680 | 5680 | 5650 | 105 |
| 454 | 20240119 | 123600 | 1149387310 | 5680 | 5690 | 5690 | 5650 | 1272 |
| 455 | 20240119 | 123500 | 1142187140 | 5660 | 5690 | 5690 | 5660 | 21 |
| 456 | 20240119 | 123400 | 1142068250 | 5690 | 5690 | 5690 | 5680 | 32 |
| 457 | 20240119 | 123300 | 1141886470 | 5670 | 5660 | 5690 | 5660 | 533 |
| 458 | 20240119 | 123200 | 1138864820 | 5670 | 5670 | 5670 | 5670 | 0 |
| 459 | 20240119 | 123100 | 1138864820 | 5670 | 5670 | 5670 | 5670 | 100 |
| 460 | 20240119 | 123000 | 1138297820 | 5670 | 5670 | 5670 | 5660 | 1553 |
| 461 | 20240119 | 122900 | 1129495350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 462 | 20240119 | 122800 | 1129495350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 463 | 20240119 | 122700 | 1129495350 | 5680 | 5700 | 5700 | 5680 | 919 |
| 464 | 20240119 | 122600 | 1124275400 | 5700 | 5700 | 5700 | 5700 | 620 |
| 465 | 20240119 | 122500 | 1120741400 | 5700 | 5700 | 5700 | 5700 | 1 |
| 466 | 20240119 | 122400 | 1120735700 | 5700 | 5680 | 5700 | 5670 | 1564 |
| 467 | 20240119 | 122300 | 1111840470 | 5680 | 5680 | 5680 | 5680 | 0 |
| 468 | 20240119 | 122200 | 1111840470 | 5680 | 5680 | 5680 | 5680 | 10 |
| 469 | 20240119 | 122100 | 1111783670 | 5680 | 5660 | 5680 | 5660 | 14 |
| 470 | 20240119 | 122000 | 1111704410 | 5660 | 5660 | 5660 | 5660 | 180 |
| 471 | 20240119 | 121900 | 1110685610 | 5670 | 5670 | 5670 | 5670 | 948 |
| 472 | 20240119 | 121800 | 1105310450 | 5670 | 5660 | 5670 | 5660 | 14 |
| 473 | 20240119 | 121700 | 1105231190 | 5650 | 5650 | 5650 | 5650 | 849 |
| 474 | 20240119 | 121600 | 1100434340 | 5650 | 5650 | 5650 | 5650 | 0 |
| 475 | 20240119 | 121500 | 1100434340 | 5650 | 5660 | 5660 | 5650 | 5600 |
| 476 | 20240119 | 121400 | 1068791390 | 5660 | 5660 | 5660 | 5660 | 0 |
| 477 | 20240119 | 121300 | 1068791390 | 5660 | 5660 | 5660 | 5660 | 5 |
| 478 | 20240119 | 121200 | 1068763090 | 5650 | 5670 | 5670 | 5650 | 3000 |
| 479 | 20240119 | 121100 | 1051806520 | 5670 | 5670 | 5670 | 5670 | 101 |
| 480 | 20240119 | 121000 | 1051233850 | 5680 | 5680 | 5680 | 5680 | 0 |
| 481 | 20240119 | 120900 | 1051233850 | 5680 | 5680 | 5690 | 5680 | 102 |
| 482 | 20240119 | 120800 | 1050654480 | 5690 | 5670 | 5690 | 5670 | 356 |
| 483 | 20240119 | 120700 | 1048635900 | 5690 | 5690 | 5690 | 5690 | 2 |
| 484 | 20240119 | 120600 | 1048624520 | 5680 | 5680 | 5680 | 5680 | 112 |
| 485 | 20240119 | 120500 | 1047988360 | 5680 | 5680 | 5680 | 5680 | 19 |
| 486 | 20240119 | 120400 | 1047880440 | 5680 | 5680 | 5680 | 5680 | 1 |
| 487 | 20240119 | 120300 | 1047874760 | 5670 | 5660 | 5670 | 5660 | 498 |
| 488 | 20240119 | 120200 | 1045054910 | 5650 | 5670 | 5670 | 5650 | 1541 |
| 489 | 20240119 | 120100 | 1036332230 | 5670 | 5670 | 5670 | 5670 | 1 |
| 490 | 20240119 | 120000 | 1036326560 | 5670 | 5670 | 5670 | 5670 | 12 |
| 491 | 20240119 | 115900 | 1036258520 | 5670 | 5680 | 5680 | 5670 | 230 |
| 492 | 20240119 | 115800 | 1034952920 | 5680 | 5680 | 5680 | 5680 | 2 |
| 493 | 20240119 | 115700 | 1034941560 | 5680 | 5680 | 5680 | 5680 | 200 |
| 494 | 20240119 | 115600 | 1033805560 | 5670 | 5680 | 5680 | 5670 | 600 |
| 495 | 20240119 | 115500 | 1030403380 | 5680 | 5680 | 5680 | 5680 | 233 |
| 496 | 20240119 | 115400 | 1029079940 | 5680 | 5680 | 5680 | 5680 | 57 |
| 497 | 20240119 | 115300 | 1028756180 | 5720 | 5720 | 5720 | 5720 | 50 |
| 498 | 20240119 | 115200 | 1028470180 | 5720 | 5710 | 5720 | 5650 | 8144 |
| 499 | 20240119 | 115100 | 982231140 | 5730 | 5730 | 5730 | 5730 | 1 |
| 500 | 20240119 | 115000 | 982225410 | 5700 | 5730 | 5730 | 5700 | 330 |
| 501 | 20240119 | 114900 | 980343510 | 5730 | 5730 | 5730 | 5730 | 0 |
| 502 | 20240119 | 114800 | 980343510 | 5730 | 5720 | 5730 | 5720 | 305 |
| 503 | 20240119 | 114700 | 978598870 | 5720 | 5710 | 5720 | 5700 | 1948 |
| 504 | 20240119 | 114600 | 967459110 | 5720 | 5720 | 5720 | 5720 | 1 |
| 505 | 20240119 | 114500 | 967453390 | 5700 | 5700 | 5700 | 5700 | 428 |
| 506 | 20240119 | 114400 | 965013790 | 5700 | 5700 | 5700 | 5700 | 0 |
| 507 | 20240119 | 114300 | 965013790 | 5700 | 5700 | 5700 | 5700 | 0 |
| 508 | 20240119 | 114200 | 965013790 | 5700 | 5710 | 5710 | 5700 | 362 |
| 509 | 20240119 | 114100 | 962950170 | 5710 | 5710 | 5710 | 5710 | 516 |
| 510 | 20240119 | 114000 | 960003810 | 5700 | 5710 | 5710 | 5700 | 2154 |
| 511 | 20240119 | 113900 | 947724860 | 5710 | 5710 | 5710 | 5710 | 300 |
| 512 | 20240119 | 113800 | 946011860 | 5710 | 5730 | 5730 | 5710 | 188 |
| 513 | 20240119 | 113700 | 944936620 | 5730 | 5700 | 5730 | 5700 | 7919 |
| 514 | 20240119 | 113600 | 899797290 | 5700 | 5720 | 5730 | 5700 | 10833 |
| 515 | 20240119 | 113500 | 837995000 | 5720 | 5720 | 5720 | 5720 | 1250 |
| 516 | 20240119 | 113400 | 830845000 | 5710 | 5710 | 5710 | 5710 | 400 |
| 517 | 20240119 | 113300 | 828561000 | 5710 | 5710 | 5710 | 5710 | 151 |
| 518 | 20240119 | 113200 | 827698790 | 5710 | 5730 | 5730 | 5710 | 101 |
| 519 | 20240119 | 113100 | 827122050 | 5710 | 5730 | 5730 | 5710 | 1251 |
| 520 | 20240119 | 113000 | 819978750 | 5710 | 5720 | 5720 | 5710 | 1507 |
| 521 | 20240119 | 112900 | 811372460 | 5730 | 5720 | 5730 | 5720 | 85 |
| 522 | 20240119 | 112800 | 810886240 | 5720 | 5720 | 5720 | 5720 | 528 |
| 523 | 20240119 | 112700 | 807866080 | 5730 | 5730 | 5730 | 5720 | 483 |
| 524 | 20240119 | 112600 | 805102940 | 5720 | 5720 | 5720 | 5720 | 100 |
| 525 | 20240119 | 112500 | 804530940 | 5730 | 5730 | 5730 | 5730 | 0 |
| 526 | 20240119 | 112400 | 804530940 | 5730 | 5720 | 5730 | 5710 | 104 |
| 527 | 20240119 | 112300 | 803936490 | 5730 | 5720 | 5730 | 5720 | 356 |
| 528 | 20240119 | 112200 | 801900150 | 5730 | 5730 | 5730 | 5730 | 0 |
| 529 | 20240119 | 112100 | 801900150 | 5730 | 5730 | 5730 | 5730 | 2 |
| 530 | 20240119 | 112000 | 801888690 | 5730 | 5730 | 5730 | 5730 | 44 |
| 531 | 20240119 | 111900 | 801636570 | 5740 | 5720 | 5740 | 5720 | 530 |
| 532 | 20240119 | 111800 | 798602050 | 5720 | 5720 | 5730 | 5720 | 117 |
| 533 | 20240119 | 111700 | 797932790 | 5730 | 5730 | 5740 | 5730 | 113 |
| 534 | 20240119 | 111600 | 797285280 | 5740 | 5730 | 5740 | 5730 | 358 |
| 535 | 20240119 | 111500 | 795233920 | 5730 | 5730 | 5730 | 5730 | 0 |
| 536 | 20240119 | 111400 | 795233920 | 5730 | 5720 | 5730 | 5710 | 110 |
| 537 | 20240119 | 111300 | 794605590 | 5730 | 5730 | 5730 | 5730 | 1 |
| 538 | 20240119 | 111200 | 794599860 | 5730 | 5720 | 5730 | 5710 | 572 |
| 539 | 20240119 | 111100 | 791323510 | 5730 | 5730 | 5730 | 5730 | 3 |
| 540 | 20240119 | 111000 | 791306320 | 5720 | 5730 | 5730 | 5720 | 3 |
| 541 | 20240119 | 110900 | 791289140 | 5710 | 5720 | 5720 | 5710 | 444 |
| 542 | 20240119 | 110800 | 788751460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 543 | 20240119 | 110700 | 788751460 | 5740 | 5710 | 5740 | 5710 | 3 |
| 544 | 20240119 | 110600 | 788734270 | 5740 | 5720 | 5740 | 5720 | 502 |
| 545 | 20240119 | 110500 | 785862790 | 5740 | 5730 | 5740 | 5720 | 802 |
| 546 | 20240119 | 110400 | 781270300 | 5740 | 5750 | 5750 | 5740 | 4 |
| 547 | 20240119 | 110300 | 781247320 | 5730 | 5730 | 5730 | 5730 | 500 |
| 548 | 20240119 | 110200 | 778382320 | 5750 | 5750 | 5750 | 5750 | 0 |
| 549 | 20240119 | 110100 | 778382320 | 5750 | 5750 | 5750 | 5750 | 0 |
| 550 | 20240119 | 110000 | 778382320 | 5750 | 5730 | 5750 | 5730 | 793 |
| 551 | 20240119 | 105900 | 773838330 | 5730 | 5730 | 5730 | 5730 | 0 |
| 552 | 20240119 | 105800 | 773838330 | 5730 | 5730 | 5730 | 5730 | 3 |
| 553 | 20240119 | 105700 | 773821140 | 5720 | 5730 | 5750 | 5720 | 1003 |
| 554 | 20240119 | 105600 | 768073920 | 5750 | 5750 | 5750 | 5750 | 3 |
| 555 | 20240119 | 105500 | 768056670 | 5720 | 5720 | 5720 | 5720 | 836 |
| 556 | 20240119 | 105400 | 763274750 | 5720 | 5710 | 5730 | 5700 | 3820 |
| 557 | 20240119 | 105300 | 741492230 | 5710 | 5710 | 5750 | 5710 | 719 |
| 558 | 20240119 | 105200 | 737385970 | 5710 | 5710 | 5720 | 5710 | 1179 |
| 559 | 20240119 | 105100 | 730647140 | 5710 | 5720 | 5720 | 5710 | 2141 |
| 560 | 20240119 | 105000 | 718401430 | 5720 | 5730 | 5730 | 5720 | 3759 |
| 561 | 20240119 | 104900 | 696879110 | 5720 | 5740 | 5740 | 5720 | 2089 |
| 562 | 20240119 | 104800 | 684908720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 563 | 20240119 | 104700 | 684908720 | 5750 | 5750 | 5750 | 5750 | 600 |
| 564 | 20240119 | 104600 | 681458720 | 5740 | 5750 | 5750 | 5740 | 477 |
| 565 | 20240119 | 104500 | 678718380 | 5750 | 5750 | 5750 | 5750 | 36 |
| 566 | 20240119 | 104400 | 678511380 | 5770 | 5770 | 5770 | 5770 | 1100 |
| 567 | 20240119 | 104300 | 672164380 | 5770 | 5770 | 5770 | 5770 | 0 |
| 568 | 20240119 | 104200 | 672164380 | 5770 | 5770 | 5770 | 5770 | 0 |
| 569 | 20240119 | 104100 | 672164380 | 5770 | 5770 | 5770 | 5770 | 0 |
| 570 | 20240119 | 104000 | 672164380 | 5770 | 5770 | 5770 | 5770 | 0 |
| 571 | 20240119 | 103900 | 672164380 | 5770 | 5750 | 5770 | 5740 | 651 |
| 572 | 20240119 | 103800 | 668423280 | 5770 | 5770 | 5770 | 5730 | 503 |
| 573 | 20240119 | 103700 | 665535230 | 5740 | 5760 | 5770 | 5740 | 772 |
| 574 | 20240119 | 103600 | 661093890 | 5770 | 5770 | 5770 | 5770 | 0 |
| 575 | 20240119 | 103500 | 661093890 | 5770 | 5740 | 5770 | 5740 | 65 |
| 576 | 20240119 | 103400 | 660720130 | 5770 | 5760 | 5770 | 5740 | 70 |
| 577 | 20240119 | 103300 | 660316930 | 5760 | 5760 | 5760 | 5760 | 2 |
| 578 | 20240119 | 103200 | 660305410 | 5740 | 5740 | 5740 | 5740 | 294 |
| 579 | 20240119 | 103100 | 658617850 | 5760 | 5750 | 5760 | 5740 | 723 |
| 580 | 20240119 | 103000 | 654463480 | 5730 | 5730 | 5730 | 5730 | 30 |
| 581 | 20240119 | 102900 | 654291580 | 5730 | 5740 | 5740 | 5730 | 2516 |
| 582 | 20240119 | 102800 | 639873640 | 5740 | 5740 | 5740 | 5740 | 4 |
| 583 | 20240119 | 102700 | 639850680 | 5740 | 5740 | 5740 | 5730 | 1579 |
| 584 | 20240119 | 102600 | 630793920 | 5740 | 5770 | 5770 | 5740 | 2 |
| 585 | 20240119 | 102500 | 630782410 | 5740 | 5740 | 5750 | 5740 | 421 |
| 586 | 20240119 | 102400 | 628365670 | 5770 | 5770 | 5770 | 5770 | 1 |
| 587 | 20240119 | 102300 | 628359900 | 5780 | 5780 | 5780 | 5780 | 0 |
| 588 | 20240119 | 102200 | 628359900 | 5780 | 5780 | 5780 | 5780 | 50 |
| 589 | 20240119 | 102100 | 628070900 | 5770 | 5750 | 5770 | 5730 | 1313 |
| 590 | 20240119 | 102000 | 620536880 | 5730 | 5770 | 5790 | 5730 | 5153 |
| 591 | 20240119 | 101900 | 590879590 | 5770 | 5790 | 5800 | 5770 | 483 |
| 592 | 20240119 | 101800 | 588087740 | 5790 | 5800 | 5800 | 5790 | 2 |
| 593 | 20240119 | 101700 | 588076150 | 5800 | 5800 | 5800 | 5800 | 1000 |
| 594 | 20240119 | 101600 | 582276150 | 5800 | 5780 | 5800 | 5770 | 1514 |
| 595 | 20240119 | 101500 | 573525340 | 5780 | 5790 | 5790 | 5780 | 1225 |
| 596 | 20240119 | 101400 | 566433170 | 5810 | 5790 | 5810 | 5790 | 336 |
| 597 | 20240119 | 101300 | 564486550 | 5810 | 5800 | 5810 | 5790 | 850 |
| 598 | 20240119 | 101200 | 559557130 | 5820 | 5820 | 5820 | 5820 | 0 |
| 599 | 20240119 | 101100 | 559557130 | 5820 | 5820 | 5820 | 5820 | 0 |
| 600 | 20240119 | 101000 | 559557130 | 5820 | 5800 | 5820 | 5800 | 17 |
| 601 | 20240119 | 100900 | 559458290 | 5800 | 5820 | 5820 | 5800 | 1168 |
| 602 | 20240119 | 100800 | 552683290 | 5820 | 5810 | 5820 | 5810 | 232 |
| 603 | 20240119 | 100700 | 551335350 | 5810 | 5810 | 5820 | 5810 | 481 |
| 604 | 20240119 | 100600 | 548540720 | 5800 | 5810 | 5810 | 5800 | 606 |
| 605 | 20240119 | 100500 | 545019870 | 5810 | 5820 | 5820 | 5810 | 35 |
| 606 | 20240119 | 100400 | 544816490 | 5840 | 5840 | 5840 | 5840 | 0 |
| 607 | 20240119 | 100300 | 544816490 | 5840 | 5810 | 5840 | 5810 | 86 |
| 608 | 20240119 | 100200 | 544316800 | 5810 | 5820 | 5830 | 5810 | 439 |
| 609 | 20240119 | 100100 | 541765190 | 5840 | 5840 | 5840 | 5810 | 354 |
| 610 | 20240119 | 100000 | 539706320 | 5840 | 5840 | 5840 | 5820 | 34 |
| 611 | 20240119 | 095900 | 539508300 | 5810 | 5810 | 5810 | 5810 | 1480 |
| 612 | 20240119 | 095800 | 530909500 | 5840 | 5840 | 5840 | 5840 | 1 |
| 613 | 20240119 | 095700 | 530903660 | 5840 | 5820 | 5840 | 5800 | 1392 |
| 614 | 20240119 | 095600 | 522812620 | 5840 | 5840 | 5840 | 5820 | 82 |
| 615 | 20240119 | 095500 | 522335340 | 5820 | 5820 | 5850 | 5820 | 219 |
| 616 | 20240119 | 095400 | 521060630 | 5850 | 5850 | 5850 | 5850 | 63 |
| 617 | 20240119 | 095300 | 520692080 | 5860 | 5820 | 5860 | 5810 | 3052 |
| 618 | 20240119 | 095200 | 502868610 | 5850 | 5830 | 5850 | 5820 | 1766 |
| 619 | 20240119 | 095100 | 492577240 | 5830 | 5850 | 5850 | 5830 | 331 |
| 620 | 20240119 | 095000 | 490646560 | 5850 | 5860 | 5860 | 5840 | 1450 |
| 621 | 20240119 | 094900 | 482163810 | 5860 | 5850 | 5870 | 5850 | 2823 |
| 622 | 20240119 | 094800 | 465627020 | 5850 | 5850 | 5880 | 5850 | 8187 |
| 623 | 20240119 | 094700 | 417646230 | 5860 | 5850 | 5860 | 5850 | 413 |
| 624 | 20240119 | 094600 | 415226600 | 5860 | 5860 | 5870 | 5860 | 1646 |
| 625 | 20240119 | 094500 | 405581030 | 5830 | 5850 | 5870 | 5830 | 5455 |
| 626 | 20240119 | 094400 | 373670720 | 5850 | 5840 | 5860 | 5830 | 614 |
| 627 | 20240119 | 094300 | 370082870 | 5850 | 5860 | 5860 | 5840 | 253 |
| 628 | 20240119 | 094200 | 368600470 | 5870 | 5830 | 5870 | 5830 | 5207 |
| 629 | 20240119 | 094100 | 338156560 | 5840 | 5830 | 5840 | 5830 | 911 |
| 630 | 20240119 | 094000 | 332841320 | 5840 | 5840 | 5850 | 5840 | 1031 |
| 631 | 20240119 | 093900 | 326820270 | 5830 | 5810 | 5840 | 5810 | 2931 |
| 632 | 20240119 | 093800 | 309733600 | 5820 | 5820 | 5820 | 5810 | 592 |
| 633 | 20240119 | 093700 | 306288180 | 5810 | 5800 | 5810 | 5800 | 538 |
| 634 | 20240119 | 093600 | 303162540 | 5810 | 5770 | 5810 | 5770 | 4227 |
| 635 | 20240119 | 093500 | 278672910 | 5770 | 5780 | 5780 | 5770 | 895 |
| 636 | 20240119 | 093400 | 273499820 | 5760 | 5760 | 5790 | 5760 | 296 |
| 637 | 20240119 | 093300 | 271794830 | 5760 | 5760 | 5760 | 5760 | 0 |
| 638 | 20240119 | 093200 | 271794830 | 5760 | 5760 | 5760 | 5760 | 101 |
| 639 | 20240119 | 093100 | 271213070 | 5760 | 5770 | 5800 | 5760 | 132 |
| 640 | 20240119 | 093000 | 270452510 | 5760 | 5770 | 5770 | 5760 | 80 |
| 641 | 20240119 | 092900 | 269990920 | 5750 | 5770 | 5770 | 5750 | 1268 |
| 642 | 20240119 | 092800 | 262687400 | 5770 | 5770 | 5770 | 5760 | 178 |
| 643 | 20240119 | 092700 | 261660740 | 5770 | 5780 | 5790 | 5770 | 949 |
| 644 | 20240119 | 092600 | 256179510 | 5780 | 5790 | 5790 | 5780 | 1089 |
| 645 | 20240119 | 092500 | 249874370 | 5790 | 5790 | 5800 | 5790 | 898 |
| 646 | 20240119 | 092400 | 244672950 | 5790 | 5810 | 5820 | 5790 | 3222 |
| 647 | 20240119 | 092300 | 225954090 | 5810 | 5810 | 5810 | 5780 | 24 |
| 648 | 20240119 | 092200 | 225815110 | 5770 | 5770 | 5770 | 5770 | 51 |
| 649 | 20240119 | 092100 | 225520840 | 5770 | 5780 | 5780 | 5770 | 648 |
| 650 | 20240119 | 092000 | 221775410 | 5780 | 5790 | 5790 | 5780 | 377 |
| 651 | 20240119 | 091900 | 219593280 | 5790 | 5810 | 5820 | 5790 | 31 |
| 652 | 20240119 | 091800 | 219413190 | 5810 | 5820 | 5820 | 5810 | 110 |
| 653 | 20240119 | 091700 | 218773040 | 5830 | 5770 | 5830 | 5750 | 4352 |
| 654 | 20240119 | 091600 | 193536890 | 5750 | 5790 | 5790 | 5750 | 3798 |
| 655 | 20240119 | 091500 | 171639280 | 5780 | 5790 | 5790 | 5780 | 1280 |
| 656 | 20240119 | 091400 | 164240460 | 5780 | 5790 | 5790 | 5780 | 600 |
| 657 | 20240119 | 091300 | 160771660 | 5790 | 5790 | 5790 | 5790 | 135 |
| 658 | 20240119 | 091200 | 159990010 | 5790 | 5790 | 5790 | 5780 | 2428 |
| 659 | 20240119 | 091100 | 145938390 | 5790 | 5810 | 5810 | 5790 | 4360 |
| 660 | 20240119 | 091000 | 120640810 | 5810 | 5820 | 5820 | 5800 | 1220 |
| 661 | 20240119 | 090900 | 113553630 | 5820 | 5790 | 5830 | 5770 | 2073 |
| 662 | 20240119 | 090800 | 101510800 | 5800 | 5810 | 5810 | 5800 | 960 |
| 663 | 20240119 | 090700 | 95936000 | 5800 | 5770 | 5800 | 5750 | 5037 |
| 664 | 20240119 | 090600 | 66789180 | 5780 | 5780 | 5790 | 5770 | 1189 |
| 665 | 20240119 | 090500 | 59916980 | 5780 | 5760 | 5790 | 5750 | 4480 |
| 666 | 20240119 | 090400 | 34063650 | 5770 | 5740 | 5770 | 5720 | 2587 |
| 667 | 20240119 | 090300 | 19207300 | 5710 | 5740 | 5740 | 5710 | 587 |
| 668 | 20240119 | 090200 | 15843500 | 5710 | 5710 | 5740 | 5710 | 569 |
| 669 | 20240119 | 090100 | 12594450 | 5740 | 5750 | 5750 | 5710 | 448 |
| 670 | 20240119 | 090000 | 10034890 | 5770 | 5760 | 5770 | 5760 | 1740 |