36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 211200 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 17460 |
| 3 | 20240118 | 211100 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 4 | 20240118 | 211000 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 5 | 20240118 | 210900 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 6 | 20240118 | 210800 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 7 | 20240118 | 210700 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 8 | 20240118 | 210600 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 9 | 20240118 | 210500 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 10 | 20240118 | 210400 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 11 | 20240118 | 210300 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 12 | 20240118 | 210200 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 13 | 20240118 | 210100 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 14 | 20240118 | 210000 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 15 | 20240118 | 205900 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 16 | 20240118 | 205800 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 17 | 20240118 | 205700 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 18 | 20240118 | 205600 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 19 | 20240118 | 205500 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 20 | 20240118 | 205400 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 21 | 20240118 | 205300 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 22 | 20240118 | 205200 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 23 | 20240118 | 205100 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 24 | 20240118 | 205000 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 25 | 20240118 | 204900 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 26 | 20240118 | 204800 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 27 | 20240118 | 204700 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 28 | 20240118 | 204600 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 29 | 20240118 | 204500 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 30 | 20240118 | 204400 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 31 | 20240118 | 204300 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 32 | 20240118 | 204200 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 17460 |
| 33 | 20240118 | 204100 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 34 | 20240118 | 204000 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 35 | 20240118 | 203900 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 36 | 20240118 | 203800 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 37 | 20240118 | 203700 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 38 | 20240118 | 203600 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 39 | 20240118 | 203500 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 40 | 20240118 | 203400 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 41 | 20240118 | 203300 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 42 | 20240118 | 203200 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 43 | 20240118 | 203100 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 44 | 20240118 | 203000 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 45 | 20240118 | 202900 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 46 | 20240118 | 202800 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 47 | 20240118 | 202700 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 48 | 20240118 | 202600 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 49 | 20240118 | 202500 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 50 | 20240118 | 202400 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 51 | 20240118 | 202300 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 52 | 20240118 | 202200 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 53 | 20240118 | 202100 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 54 | 20240118 | 202000 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 55 | 20240118 | 201900 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 56 | 20240118 | 201800 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 57 | 20240118 | 201700 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 58 | 20240118 | 201600 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 59 | 20240118 | 201500 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 60 | 20240118 | 201400 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 61 | 20240118 | 201300 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 62 | 20240118 | 201200 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 17460 |
| 63 | 20240118 | 201100 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 64 | 20240118 | 201000 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 65 | 20240118 | 200900 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 66 | 20240118 | 200800 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 67 | 20240118 | 200700 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 68 | 20240118 | 200600 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 69 | 20240118 | 200500 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 70 | 20240118 | 200400 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 71 | 20240118 | 200300 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 72 | 20240118 | 200200 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 73 | 20240118 | 200100 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 74 | 20240118 | 200000 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 75 | 20240118 | 195900 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 76 | 20240118 | 195800 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 77 | 20240118 | 195700 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 78 | 20240118 | 195600 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 79 | 20240118 | 195500 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 80 | 20240118 | 195400 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 81 | 20240118 | 195300 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 82 | 20240118 | 195200 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 83 | 20240118 | 195100 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 84 | 20240118 | 195000 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 85 | 20240118 | 194900 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 86 | 20240118 | 194800 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 87 | 20240118 | 194700 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 88 | 20240118 | 194600 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 89 | 20240118 | 194500 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 90 | 20240118 | 194400 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 91 | 20240118 | 194300 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 92 | 20240118 | 194200 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 17460 |
| 93 | 20240118 | 194100 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 94 | 20240118 | 194000 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 95 | 20240118 | 193900 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 96 | 20240118 | 193800 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 97 | 20240118 | 193700 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 98 | 20240118 | 193600 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 99 | 20240118 | 193500 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 100 | 20240118 | 193400 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 101 | 20240118 | 193300 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 102 | 20240118 | 193200 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 103 | 20240118 | 193100 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 104 | 20240118 | 193000 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 105 | 20240118 | 192900 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 106 | 20240118 | 192800 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 107 | 20240118 | 192700 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 108 | 20240118 | 192600 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 109 | 20240118 | 192500 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 110 | 20240118 | 192400 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 111 | 20240118 | 192300 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 112 | 20240118 | 192200 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 113 | 20240118 | 192100 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 114 | 20240118 | 192000 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 115 | 20240118 | 191900 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 116 | 20240118 | 191800 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 117 | 20240118 | 191700 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 118 | 20240118 | 191600 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 119 | 20240118 | 191500 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 120 | 20240118 | 191400 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 121 | 20240118 | 191300 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 122 | 20240118 | 191200 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 17460 |
| 123 | 20240118 | 191100 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 124 | 20240118 | 191000 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 125 | 20240118 | 190900 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 126 | 20240118 | 190800 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 127 | 20240118 | 190700 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 128 | 20240118 | 190600 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 129 | 20240118 | 190500 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 130 | 20240118 | 190400 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 131 | 20240118 | 190300 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 132 | 20240118 | 190200 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 133 | 20240118 | 190100 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 134 | 20240118 | 190000 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 135 | 20240118 | 185900 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 136 | 20240118 | 185800 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 137 | 20240118 | 185700 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 138 | 20240118 | 185600 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 139 | 20240118 | 185500 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 140 | 20240118 | 185400 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 141 | 20240118 | 185300 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 142 | 20240118 | 185200 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 143 | 20240118 | 185100 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 144 | 20240118 | 185000 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 145 | 20240118 | 184900 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 146 | 20240118 | 184800 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 147 | 20240118 | 184700 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 148 | 20240118 | 184600 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 149 | 20240118 | 184500 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 150 | 20240118 | 184400 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 151 | 20240118 | 184300 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 152 | 20240118 | 184200 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 17460 |
| 153 | 20240118 | 184100 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 154 | 20240118 | 184000 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 155 | 20240118 | 183900 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 156 | 20240118 | 183800 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 157 | 20240118 | 183700 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 158 | 20240118 | 183600 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 159 | 20240118 | 183500 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 160 | 20240118 | 183400 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 161 | 20240118 | 183300 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 162 | 20240118 | 183200 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 163 | 20240118 | 183100 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 164 | 20240118 | 183000 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 165 | 20240118 | 182900 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 166 | 20240118 | 182800 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 167 | 20240118 | 182700 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 168 | 20240118 | 182600 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 169 | 20240118 | 182500 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 170 | 20240118 | 182400 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 171 | 20240118 | 182300 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 172 | 20240118 | 182200 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 173 | 20240118 | 182100 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 174 | 20240118 | 182000 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 175 | 20240118 | 181900 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 176 | 20240118 | 181800 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 177 | 20240118 | 181700 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 178 | 20240118 | 181600 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 179 | 20240118 | 181500 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 180 | 20240118 | 181400 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 181 | 20240118 | 181300 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 182 | 20240118 | 181200 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 17460 |
| 183 | 20240118 | 181100 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 184 | 20240118 | 181000 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 185 | 20240118 | 180900 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 186 | 20240118 | 180800 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 187 | 20240118 | 180700 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 188 | 20240118 | 180600 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 189 | 20240118 | 180500 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 190 | 20240118 | 180400 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 191 | 20240118 | 180300 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 192 | 20240118 | 180200 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 193 | 20240118 | 180100 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 194 | 20240118 | 180000 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 195 | 20240118 | 175900 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 196 | 20240118 | 175800 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 197 | 20240118 | 175700 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 198 | 20240118 | 175600 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 199 | 20240118 | 175500 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 200 | 20240118 | 175400 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 201 | 20240118 | 175300 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 202 | 20240118 | 175200 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 203 | 20240118 | 175100 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 204 | 20240118 | 175000 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 205 | 20240118 | 174900 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 206 | 20240118 | 174800 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 207 | 20240118 | 174700 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 208 | 20240118 | 174600 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 209 | 20240118 | 174500 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 210 | 20240118 | 174400 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 211 | 20240118 | 174300 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 212 | 20240118 | 174200 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 17460 |
| 213 | 20240118 | 174100 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 214 | 20240118 | 174000 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 215 | 20240118 | 173900 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 216 | 20240118 | 173800 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 217 | 20240118 | 173700 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 218 | 20240118 | 173600 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 219 | 20240118 | 173500 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 220 | 20240118 | 173400 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 221 | 20240118 | 173300 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 222 | 20240118 | 173200 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 223 | 20240118 | 173100 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 224 | 20240118 | 173000 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 225 | 20240118 | 172900 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 226 | 20240118 | 172800 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 227 | 20240118 | 172700 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 228 | 20240118 | 172600 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 229 | 20240118 | 172500 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 230 | 20240118 | 172400 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 231 | 20240118 | 172300 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 232 | 20240118 | 172200 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 233 | 20240118 | 172100 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 234 | 20240118 | 172000 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 235 | 20240118 | 171900 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 236 | 20240118 | 171800 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 237 | 20240118 | 171700 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 238 | 20240118 | 171600 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 239 | 20240118 | 171500 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 240 | 20240118 | 171400 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 241 | 20240118 | 171300 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 242 | 20240118 | 171200 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 17460 |
| 243 | 20240118 | 171100 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 244 | 20240118 | 171000 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 245 | 20240118 | 170900 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 246 | 20240118 | 170800 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 247 | 20240118 | 170700 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 248 | 20240118 | 170600 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 249 | 20240118 | 170500 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 250 | 20240118 | 170400 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 251 | 20240118 | 170300 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 252 | 20240118 | 170200 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 253 | 20240118 | 170100 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 254 | 20240118 | 170000 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 255 | 20240118 | 165900 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 256 | 20240118 | 165800 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 257 | 20240118 | 165700 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 258 | 20240118 | 165600 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 259 | 20240118 | 165500 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 260 | 20240118 | 165400 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 261 | 20240118 | 165300 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 262 | 20240118 | 165200 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 263 | 20240118 | 165100 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 264 | 20240118 | 165000 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 265 | 20240118 | 164900 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 266 | 20240118 | 164800 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 267 | 20240118 | 164700 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 268 | 20240118 | 164600 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 269 | 20240118 | 164500 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 270 | 20240118 | 164400 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 271 | 20240118 | 164300 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 272 | 20240118 | 164200 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 17460 |
| 273 | 20240118 | 164100 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 274 | 20240118 | 164000 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 275 | 20240118 | 163900 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 276 | 20240118 | 163800 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 277 | 20240118 | 163700 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 278 | 20240118 | 163600 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 279 | 20240118 | 163500 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 280 | 20240118 | 163400 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 281 | 20240118 | 163300 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 282 | 20240118 | 163200 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 283 | 20240118 | 163100 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 284 | 20240118 | 163000 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 285 | 20240118 | 162900 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 286 | 20240118 | 162800 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 287 | 20240118 | 162700 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 288 | 20240118 | 162600 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 289 | 20240118 | 162500 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 290 | 20240118 | 162400 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 291 | 20240118 | 162300 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 292 | 20240118 | 162200 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 293 | 20240118 | 162100 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 294 | 20240118 | 162000 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 295 | 20240118 | 161900 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 296 | 20240118 | 161800 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 297 | 20240118 | 161700 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 298 | 20240118 | 161600 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 299 | 20240118 | 161500 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 300 | 20240118 | 161400 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 301 | 20240118 | 161300 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 302 | 20240118 | 161200 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 17460 |
| 303 | 20240118 | 161100 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 304 | 20240118 | 161000 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 305 | 20240118 | 160900 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 306 | 20240118 | 160800 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 307 | 20240118 | 160700 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 308 | 20240118 | 160600 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 309 | 20240118 | 160500 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 310 | 20240118 | 160400 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 311 | 20240118 | 160300 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 312 | 20240118 | 160200 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 313 | 20240118 | 160100 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 314 | 20240118 | 160000 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 315 | 20240118 | 155900 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 316 | 20240118 | 155800 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 317 | 20240118 | 155700 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 318 | 20240118 | 155600 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 319 | 20240118 | 155500 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 320 | 20240118 | 155400 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 321 | 20240118 | 155300 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 322 | 20240118 | 155200 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 323 | 20240118 | 155100 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 324 | 20240118 | 155000 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 325 | 20240118 | 154900 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 326 | 20240118 | 154800 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 327 | 20240118 | 154700 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 328 | 20240118 | 154600 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 329 | 20240118 | 154500 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 330 | 20240118 | 154400 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 331 | 20240118 | 154300 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 332 | 20240118 | 154200 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 17460 |
| 333 | 20240118 | 154100 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 334 | 20240118 | 154000 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 335 | 20240118 | 153900 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 336 | 20240118 | 153800 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 337 | 20240118 | 153700 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 338 | 20240118 | 153600 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 339 | 20240118 | 153500 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 340 | 20240118 | 153400 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 341 | 20240118 | 153300 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 342 | 20240118 | 153200 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 343 | 20240118 | 153100 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 344 | 20240118 | 153000 | 1966087480 | 3480 | 3480 | 3480 | 3480 | 17460 |
| 345 | 20240118 | 152900 | 1905326680 | 3495 | 3495 | 3495 | 3495 | 0 |
| 346 | 20240118 | 152800 | 1905326680 | 3495 | 3495 | 3495 | 3495 | 0 |
| 347 | 20240118 | 152700 | 1905326680 | 3495 | 3495 | 3495 | 3495 | 0 |
| 348 | 20240118 | 152600 | 1905326680 | 3495 | 3495 | 3495 | 3495 | 0 |
| 349 | 20240118 | 152500 | 1905326680 | 3495 | 3495 | 3495 | 3495 | 0 |
| 350 | 20240118 | 152400 | 1905326680 | 3495 | 3495 | 3495 | 3495 | 0 |
| 351 | 20240118 | 152300 | 1905326680 | 3495 | 3495 | 3495 | 3495 | 0 |
| 352 | 20240118 | 152200 | 1905326680 | 3495 | 3495 | 3495 | 3495 | 0 |
| 353 | 20240118 | 152100 | 1905326680 | 3495 | 3495 | 3495 | 3495 | 0 |
| 354 | 20240118 | 152000 | 1905326680 | 3495 | 3495 | 3495 | 3495 | 0 |
| 355 | 20240118 | 151900 | 1905326680 | 3495 | 3505 | 3510 | 3495 | 1987 |
| 356 | 20240118 | 151800 | 1898368210 | 3505 | 3500 | 3505 | 3500 | 1265 |
| 357 | 20240118 | 151700 | 1893935100 | 3505 | 3505 | 3505 | 3490 | 2219 |
| 358 | 20240118 | 151600 | 1886172425 | 3505 | 3500 | 3510 | 3480 | 59 |
| 359 | 20240118 | 151500 | 1885966015 | 3500 | 3500 | 3510 | 3500 | 103 |
| 360 | 20240118 | 151400 | 1885605435 | 3510 | 3500 | 3510 | 3480 | 10916 |
| 361 | 20240118 | 151300 | 1847331005 | 3475 | 3490 | 3505 | 3475 | 9411 |
| 362 | 20240118 | 151200 | 1814422035 | 3490 | 3490 | 3490 | 3490 | 60 |
| 363 | 20240118 | 151100 | 1814212635 | 3490 | 3475 | 3490 | 3475 | 70 |
| 364 | 20240118 | 151000 | 1813969235 | 3490 | 3490 | 3490 | 3475 | 1044 |
| 365 | 20240118 | 150900 | 1810334900 | 3490 | 3480 | 3490 | 3470 | 1144 |
| 366 | 20240118 | 150800 | 1806357080 | 3490 | 3485 | 3490 | 3480 | 3020 |
| 367 | 20240118 | 150700 | 1795832685 | 3480 | 3470 | 3480 | 3470 | 2502 |
| 368 | 20240118 | 150600 | 1787135825 | 3470 | 3480 | 3480 | 3470 | 252 |
| 369 | 20240118 | 150500 | 1786260385 | 3480 | 3480 | 3480 | 3480 | 4 |
| 370 | 20240118 | 150400 | 1786246465 | 3470 | 3475 | 3485 | 3470 | 3383 |
| 371 | 20240118 | 150300 | 1774486730 | 3475 | 3475 | 3475 | 3475 | 21 |
| 372 | 20240118 | 150200 | 1774413755 | 3480 | 3480 | 3480 | 3480 | 1 |
| 373 | 20240118 | 150100 | 1774410275 | 3480 | 3470 | 3480 | 3470 | 1106 |
| 374 | 20240118 | 150000 | 1770572415 | 3480 | 3470 | 3480 | 3470 | 2 |
| 375 | 20240118 | 145900 | 1770565465 | 3485 | 3480 | 3485 | 3480 | 4479 |
| 376 | 20240118 | 145800 | 1754978540 | 3480 | 3480 | 3480 | 3480 | 100 |
| 377 | 20240118 | 145700 | 1754630540 | 3480 | 3480 | 3480 | 3475 | 4365 |
| 378 | 20240118 | 145600 | 1739453115 | 3480 | 3475 | 3480 | 3475 | 3151 |
| 379 | 20240118 | 145500 | 1728503385 | 3465 | 3480 | 3480 | 3465 | 1903 |
| 380 | 20240118 | 145400 | 1721908740 | 3480 | 3465 | 3480 | 3465 | 3271 |
| 381 | 20240118 | 145300 | 1710569010 | 3465 | 3475 | 3475 | 3465 | 2329 |
| 382 | 20240118 | 145200 | 1702476880 | 3475 | 3475 | 3475 | 3475 | 0 |
| 383 | 20240118 | 145100 | 1702476880 | 3475 | 3475 | 3480 | 3475 | 140 |
| 384 | 20240118 | 145000 | 1701989780 | 3475 | 3475 | 3475 | 3475 | 2653 |
| 385 | 20240118 | 144900 | 1692770605 | 3480 | 3465 | 3480 | 3465 | 2879 |
| 386 | 20240118 | 144800 | 1682779685 | 3470 | 3470 | 3470 | 3460 | 269 |
| 387 | 20240118 | 144700 | 1681848255 | 3470 | 3470 | 3470 | 3470 | 5 |
| 388 | 20240118 | 144600 | 1681830905 | 3470 | 3470 | 3470 | 3470 | 360 |
| 389 | 20240118 | 144500 | 1680581705 | 3470 | 3470 | 3470 | 3465 | 592 |
| 390 | 20240118 | 144400 | 1678527685 | 3460 | 3460 | 3470 | 3460 | 4631 |
| 391 | 20240118 | 144300 | 1662478660 | 3455 | 3460 | 3460 | 3455 | 124 |
| 392 | 20240118 | 144200 | 1662049840 | 3460 | 3460 | 3460 | 3460 | 2051 |
| 393 | 20240118 | 144100 | 1654953380 | 3450 | 3450 | 3450 | 3450 | 230 |
| 394 | 20240118 | 144000 | 1654159880 | 3465 | 3450 | 3465 | 3450 | 152 |
| 395 | 20240118 | 143900 | 1653635465 | 3465 | 3465 | 3465 | 3465 | 58 |
| 396 | 20240118 | 143800 | 1653434495 | 3465 | 3465 | 3465 | 3465 | 0 |
| 397 | 20240118 | 143700 | 1653434495 | 3465 | 3455 | 3465 | 3445 | 8603 |
| 398 | 20240118 | 143600 | 1623667795 | 3450 | 3450 | 3450 | 3450 | 1 |
| 399 | 20240118 | 143500 | 1623664345 | 3455 | 3440 | 3455 | 3440 | 202 |
| 400 | 20240118 | 143400 | 1622969435 | 3440 | 3450 | 3450 | 3440 | 1190 |
| 401 | 20240118 | 143300 | 1618870350 | 3450 | 3450 | 3450 | 3450 | 112 |
| 402 | 20240118 | 143200 | 1618483950 | 3455 | 3455 | 3455 | 3455 | 1368 |
| 403 | 20240118 | 143100 | 1613757510 | 3455 | 3455 | 3455 | 3455 | 6 |
| 404 | 20240118 | 143000 | 1613736780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 405 | 20240118 | 142900 | 1613736780 | 3440 | 3445 | 3445 | 3440 | 1930 |
| 406 | 20240118 | 142800 | 1607091960 | 3455 | 3450 | 3455 | 3445 | 652 |
| 407 | 20240118 | 142700 | 1604840395 | 3450 | 3450 | 3450 | 3450 | 3065 |
| 408 | 20240118 | 142600 | 1594266145 | 3450 | 3450 | 3450 | 3450 | 208 |
| 409 | 20240118 | 142500 | 1593548545 | 3450 | 3450 | 3450 | 3450 | 492 |
| 410 | 20240118 | 142400 | 1591851145 | 3450 | 3450 | 3455 | 3450 | 436 |
| 411 | 20240118 | 142300 | 1590344775 | 3455 | 3460 | 3460 | 3455 | 2010 |
| 412 | 20240118 | 142200 | 1583390225 | 3455 | 3455 | 3455 | 3455 | 2159 |
| 413 | 20240118 | 142100 | 1575930880 | 3455 | 3450 | 3455 | 3450 | 18 |
| 414 | 20240118 | 142000 | 1575868770 | 3450 | 3450 | 3450 | 3450 | 1167 |
| 415 | 20240118 | 141900 | 1571842620 | 3440 | 3445 | 3445 | 3440 | 1097 |
| 416 | 20240118 | 141800 | 1568065835 | 3455 | 3455 | 3455 | 3455 | 0 |
| 417 | 20240118 | 141700 | 1568065835 | 3455 | 3450 | 3455 | 3450 | 132 |
| 418 | 20240118 | 141600 | 1567610425 | 3435 | 3435 | 3435 | 3435 | 0 |
| 419 | 20240118 | 141500 | 1567610425 | 3435 | 3440 | 3440 | 3435 | 3697 |
| 420 | 20240118 | 141400 | 1554898255 | 3440 | 3440 | 3455 | 3435 | 3497 |
| 421 | 20240118 | 141300 | 1542861160 | 3440 | 3440 | 3440 | 3440 | 1500 |
| 422 | 20240118 | 141200 | 1537701160 | 3455 | 3450 | 3455 | 3450 | 372 |
| 423 | 20240118 | 141100 | 1536416400 | 3455 | 3455 | 3455 | 3445 | 3180 |
| 424 | 20240118 | 141000 | 1525459890 | 3455 | 3455 | 3455 | 3455 | 7 |
| 425 | 20240118 | 140900 | 1525435705 | 3455 | 3455 | 3455 | 3455 | 2 |
| 426 | 20240118 | 140800 | 1525428795 | 3455 | 3460 | 3460 | 3455 | 1009 |
| 427 | 20240118 | 140700 | 1521942675 | 3460 | 3460 | 3460 | 3460 | 7 |
| 428 | 20240118 | 140600 | 1521918455 | 3455 | 3435 | 3460 | 3435 | 1465 |
| 429 | 20240118 | 140500 | 1516885875 | 3435 | 3445 | 3460 | 3435 | 4090 |
| 430 | 20240118 | 140400 | 1502813715 | 3445 | 3445 | 3460 | 3445 | 8 |
| 431 | 20240118 | 140300 | 1502786085 | 3455 | 3455 | 3455 | 3455 | 185 |
| 432 | 20240118 | 140200 | 1502146910 | 3455 | 3455 | 3455 | 3455 | 15 |
| 433 | 20240118 | 140100 | 1502095085 | 3440 | 3445 | 3445 | 3440 | 669 |
| 434 | 20240118 | 140000 | 1499791530 | 3440 | 3435 | 3440 | 3435 | 1011 |
| 435 | 20240118 | 135900 | 1496314195 | 3440 | 3425 | 3440 | 3425 | 3968 |
| 436 | 20240118 | 135800 | 1482696075 | 3430 | 3435 | 3440 | 3430 | 1848 |
| 437 | 20240118 | 135700 | 1476357285 | 3425 | 3425 | 3425 | 3425 | 100 |
| 438 | 20240118 | 135600 | 1476014785 | 3425 | 3430 | 3440 | 3425 | 502 |
| 439 | 20240118 | 135500 | 1474292920 | 3430 | 3435 | 3440 | 3430 | 804 |
| 440 | 20240118 | 135400 | 1471531135 | 3430 | 3450 | 3450 | 3425 | 22639 |
| 441 | 20240118 | 135300 | 1393852335 | 3450 | 3460 | 3460 | 3450 | 103 |
| 442 | 20240118 | 135200 | 1393496925 | 3460 | 3460 | 3460 | 3460 | 12 |
| 443 | 20240118 | 135100 | 1393455405 | 3460 | 3450 | 3460 | 3450 | 2065 |
| 444 | 20240118 | 135000 | 1386312005 | 3450 | 3450 | 3450 | 3450 | 375 |
| 445 | 20240118 | 134900 | 1385018255 | 3455 | 3460 | 3460 | 3455 | 37 |
| 446 | 20240118 | 134800 | 1384890370 | 3460 | 3490 | 3490 | 3460 | 886 |
| 447 | 20240118 | 134700 | 1381824750 | 3490 | 3450 | 3490 | 3450 | 11085 |
| 448 | 20240118 | 134600 | 1343573035 | 3450 | 3460 | 3460 | 3450 | 2016 |
| 449 | 20240118 | 134500 | 1336604875 | 3470 | 3460 | 3470 | 3460 | 4609 |
| 450 | 20240118 | 134400 | 1320624845 | 3460 | 3470 | 3470 | 3460 | 11335 |
| 451 | 20240118 | 134300 | 1281324025 | 3470 | 3475 | 3475 | 3470 | 1096 |
| 452 | 20240118 | 134200 | 1277518380 | 3480 | 3475 | 3490 | 3475 | 1524 |
| 453 | 20240118 | 134100 | 1272210980 | 3475 | 3475 | 3475 | 3475 | 1082 |
| 454 | 20240118 | 134000 | 1268451030 | 3475 | 3480 | 3480 | 3475 | 2608 |
| 455 | 20240118 | 133900 | 1259388190 | 3495 | 3495 | 3495 | 3495 | 53 |
| 456 | 20240118 | 133800 | 1259202955 | 3495 | 3490 | 3495 | 3490 | 1500 |
| 457 | 20240118 | 133700 | 1253961645 | 3490 | 3490 | 3490 | 3490 | 2 |
| 458 | 20240118 | 133600 | 1253954665 | 3490 | 3480 | 3490 | 3475 | 6869 |
| 459 | 20240118 | 133500 | 1230055210 | 3475 | 3480 | 3485 | 3475 | 811 |
| 460 | 20240118 | 133400 | 1227232940 | 3475 | 3475 | 3475 | 3475 | 0 |
| 461 | 20240118 | 133300 | 1227232940 | 3475 | 3485 | 3485 | 3475 | 2001 |
| 462 | 20240118 | 133200 | 1220274010 | 3485 | 3485 | 3485 | 3485 | 1 |
| 463 | 20240118 | 133100 | 1220270525 | 3485 | 3485 | 3485 | 3485 | 37 |
| 464 | 20240118 | 133000 | 1220141580 | 3485 | 3480 | 3490 | 3480 | 1007 |
| 465 | 20240118 | 132900 | 1216632805 | 3490 | 3480 | 3490 | 3480 | 203 |
| 466 | 20240118 | 132800 | 1215925125 | 3485 | 3485 | 3485 | 3480 | 52 |
| 467 | 20240118 | 132700 | 1215744150 | 3490 | 3490 | 3490 | 3490 | 2 |
| 468 | 20240118 | 132600 | 1215737170 | 3490 | 3490 | 3490 | 3490 | 0 |
| 469 | 20240118 | 132500 | 1215737170 | 3490 | 3480 | 3490 | 3480 | 1218 |
| 470 | 20240118 | 132400 | 1211498520 | 3480 | 3480 | 3480 | 3480 | 504 |
| 471 | 20240118 | 132300 | 1209744600 | 3490 | 3490 | 3490 | 3485 | 321 |
| 472 | 20240118 | 132200 | 1208625310 | 3495 | 3495 | 3495 | 3495 | 10 |
| 473 | 20240118 | 132100 | 1208590360 | 3495 | 3495 | 3495 | 3495 | 0 |
| 474 | 20240118 | 132000 | 1208590360 | 3495 | 3495 | 3495 | 3495 | 160 |
| 475 | 20240118 | 131900 | 1208031160 | 3490 | 3480 | 3495 | 3475 | 2258 |
| 476 | 20240118 | 131800 | 1200172975 | 3480 | 3495 | 3495 | 3480 | 4205 |
| 477 | 20240118 | 131700 | 1185502600 | 3495 | 3495 | 3495 | 3495 | 360 |
| 478 | 20240118 | 131600 | 1184244400 | 3500 | 3500 | 3500 | 3500 | 7 |
| 479 | 20240118 | 131500 | 1184219900 | 3500 | 3510 | 3510 | 3500 | 1262 |
| 480 | 20240118 | 131400 | 1179802880 | 3510 | 3510 | 3510 | 3510 | 1 |
| 481 | 20240118 | 131300 | 1179799370 | 3500 | 3500 | 3500 | 3500 | 1531 |
| 482 | 20240118 | 131200 | 1174440870 | 3505 | 3510 | 3510 | 3505 | 403 |
| 483 | 20240118 | 131100 | 1173028340 | 3510 | 3510 | 3510 | 3510 | 130 |
| 484 | 20240118 | 131000 | 1172572040 | 3515 | 3515 | 3515 | 3515 | 0 |
| 485 | 20240118 | 130900 | 1172572040 | 3515 | 3505 | 3515 | 3505 | 1636 |
| 486 | 20240118 | 130800 | 1166837830 | 3505 | 3515 | 3515 | 3505 | 9 |
| 487 | 20240118 | 130700 | 1166806215 | 3515 | 3515 | 3515 | 3515 | 270 |
| 488 | 20240118 | 130600 | 1165857165 | 3515 | 3515 | 3515 | 3515 | 49 |
| 489 | 20240118 | 130500 | 1165684930 | 3515 | 3515 | 3515 | 3515 | 1 |
| 490 | 20240118 | 130400 | 1165681415 | 3510 | 3510 | 3520 | 3510 | 2774 |
| 491 | 20240118 | 130300 | 1155944665 | 3510 | 3515 | 3515 | 3510 | 1508 |
| 492 | 20240118 | 130200 | 1150650545 | 3515 | 3515 | 3520 | 3515 | 254 |
| 493 | 20240118 | 130100 | 1149757225 | 3520 | 3515 | 3520 | 3510 | 384 |
| 494 | 20240118 | 130000 | 1148406965 | 3520 | 3520 | 3520 | 3520 | 1 |
| 495 | 20240118 | 125900 | 1148403445 | 3515 | 3515 | 3520 | 3515 | 152 |
| 496 | 20240118 | 125800 | 1147869155 | 3515 | 3515 | 3520 | 3515 | 64 |
| 497 | 20240118 | 125700 | 1147644190 | 3520 | 3510 | 3520 | 3510 | 401 |
| 498 | 20240118 | 125600 | 1146236670 | 3520 | 3520 | 3520 | 3520 | 1116 |
| 499 | 20240118 | 125500 | 1142308350 | 3520 | 3520 | 3520 | 3520 | 1 |
| 500 | 20240118 | 125400 | 1142304830 | 3520 | 3515 | 3520 | 3510 | 1001 |
| 501 | 20240118 | 125300 | 1138788740 | 3520 | 3515 | 3520 | 3515 | 12 |
| 502 | 20240118 | 125200 | 1138746505 | 3515 | 3520 | 3520 | 3515 | 77 |
| 503 | 20240118 | 125100 | 1138475470 | 3520 | 3515 | 3520 | 3510 | 1689 |
| 504 | 20240118 | 125000 | 1132540780 | 3520 | 3520 | 3520 | 3520 | 83 |
| 505 | 20240118 | 124900 | 1132248620 | 3520 | 3520 | 3525 | 3520 | 12 |
| 506 | 20240118 | 124800 | 1132206375 | 3520 | 3515 | 3520 | 3515 | 32 |
| 507 | 20240118 | 124700 | 1132093885 | 3525 | 3525 | 3525 | 3525 | 10 |
| 508 | 20240118 | 124600 | 1132058635 | 3530 | 3530 | 3530 | 3530 | 4 |
| 509 | 20240118 | 124500 | 1132044515 | 3520 | 3530 | 3530 | 3520 | 1324 |
| 510 | 20240118 | 124400 | 1127379795 | 3530 | 3530 | 3530 | 3530 | 12 |
| 511 | 20240118 | 124300 | 1127337435 | 3535 | 3535 | 3535 | 3535 | 0 |
| 512 | 20240118 | 124200 | 1127337435 | 3535 | 3515 | 3535 | 3515 | 3001 |
| 513 | 20240118 | 124100 | 1116788900 | 3535 | 3535 | 3535 | 3535 | 2599 |
| 514 | 20240118 | 124000 | 1107601435 | 3535 | 3525 | 3535 | 3525 | 10056 |
| 515 | 20240118 | 123900 | 1072119595 | 3525 | 3525 | 3525 | 3525 | 1 |
| 516 | 20240118 | 123800 | 1072116070 | 3520 | 3525 | 3525 | 3515 | 1615 |
| 517 | 20240118 | 123700 | 1066434735 | 3525 | 3515 | 3525 | 3515 | 402 |
| 518 | 20240118 | 123600 | 1065020625 | 3520 | 3525 | 3525 | 3520 | 96 |
| 519 | 20240118 | 123500 | 1064682285 | 3525 | 3530 | 3530 | 3525 | 101 |
| 520 | 20240118 | 123400 | 1064326250 | 3530 | 3530 | 3530 | 3525 | 1073 |
| 521 | 20240118 | 123300 | 1060539560 | 3530 | 3525 | 3530 | 3525 | 1566 |
| 522 | 20240118 | 123200 | 1055019400 | 3525 | 3525 | 3525 | 3520 | 71 |
| 523 | 20240118 | 123100 | 1054769135 | 3525 | 3525 | 3525 | 3525 | 11 |
| 524 | 20240118 | 123000 | 1054730360 | 3515 | 3525 | 3525 | 3515 | 35 |
| 525 | 20240118 | 122900 | 1054607155 | 3525 | 3525 | 3525 | 3525 | 0 |
| 526 | 20240118 | 122800 | 1054607155 | 3525 | 3525 | 3530 | 3525 | 2584 |
| 527 | 20240118 | 122700 | 1045496260 | 3520 | 3515 | 3525 | 3510 | 4549 |
| 528 | 20240118 | 122600 | 1029484765 | 3515 | 3515 | 3515 | 3515 | 102 |
| 529 | 20240118 | 122500 | 1029126235 | 3515 | 3520 | 3520 | 3515 | 1067 |
| 530 | 20240118 | 122400 | 1025375400 | 3520 | 3520 | 3520 | 3505 | 447 |
| 531 | 20240118 | 122300 | 1023802170 | 3520 | 3520 | 3520 | 3505 | 1102 |
| 532 | 20240118 | 122200 | 1019924630 | 3505 | 3515 | 3515 | 3505 | 1531 |
| 533 | 20240118 | 122100 | 1014546165 | 3515 | 3515 | 3515 | 3515 | 5 |
| 534 | 20240118 | 122000 | 1014528590 | 3515 | 3515 | 3515 | 3515 | 0 |
| 535 | 20240118 | 121900 | 1014528590 | 3515 | 3515 | 3515 | 3515 | 15 |
| 536 | 20240118 | 121800 | 1014475865 | 3505 | 3505 | 3505 | 3505 | 22 |
| 537 | 20240118 | 121700 | 1014398755 | 3510 | 3510 | 3510 | 3510 | 383 |
| 538 | 20240118 | 121600 | 1013054425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 539 | 20240118 | 121500 | 1013054425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 540 | 20240118 | 121400 | 1013054425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 541 | 20240118 | 121300 | 1013054425 | 3510 | 3510 | 3510 | 3510 | 97 |
| 542 | 20240118 | 121200 | 1012713955 | 3510 | 3510 | 3510 | 3510 | 159 |
| 543 | 20240118 | 121100 | 1012155865 | 3510 | 3510 | 3510 | 3510 | 497 |
| 544 | 20240118 | 121000 | 1010411395 | 3505 | 3510 | 3510 | 3505 | 23 |
| 545 | 20240118 | 120900 | 1010330765 | 3510 | 3505 | 3510 | 3505 | 1480 |
| 546 | 20240118 | 120800 | 1005143360 | 3505 | 3505 | 3505 | 3505 | 2 |
| 547 | 20240118 | 120700 | 1005136350 | 3500 | 3500 | 3500 | 3500 | 528 |
| 548 | 20240118 | 120600 | 1003288350 | 3500 | 3500 | 3500 | 3500 | 994 |
| 549 | 20240118 | 120500 | 999809350 | 3505 | 3505 | 3505 | 3505 | 84 |
| 550 | 20240118 | 120400 | 999514930 | 3505 | 3505 | 3505 | 3505 | 2 |
| 551 | 20240118 | 120300 | 999507920 | 3505 | 3500 | 3505 | 3500 | 2250 |
| 552 | 20240118 | 120200 | 991632915 | 3495 | 3505 | 3505 | 3495 | 361 |
| 553 | 20240118 | 120100 | 990368210 | 3495 | 3500 | 3500 | 3495 | 777 |
| 554 | 20240118 | 120000 | 987648965 | 3505 | 3505 | 3505 | 3505 | 0 |
| 555 | 20240118 | 115900 | 987648965 | 3505 | 3495 | 3505 | 3495 | 1055 |
| 556 | 20240118 | 115800 | 983960195 | 3500 | 3505 | 3505 | 3500 | 2312 |
| 557 | 20240118 | 115700 | 975867285 | 3520 | 3520 | 3520 | 3520 | 510 |
| 558 | 20240118 | 115600 | 974072085 | 3520 | 3505 | 3525 | 3505 | 3578 |
| 559 | 20240118 | 115500 | 961492350 | 3510 | 3515 | 3515 | 3505 | 548 |
| 560 | 20240118 | 115400 | 959568805 | 3515 | 3515 | 3520 | 3515 | 4242 |
| 561 | 20240118 | 115300 | 944658165 | 3515 | 3515 | 3515 | 3515 | 5650 |
| 562 | 20240118 | 115200 | 924798415 | 3520 | 3520 | 3520 | 3515 | 48 |
| 563 | 20240118 | 115100 | 924629555 | 3525 | 3520 | 3525 | 3520 | 370 |
| 564 | 20240118 | 115000 | 923327140 | 3520 | 3520 | 3520 | 3520 | 642 |
| 565 | 20240118 | 114900 | 921067300 | 3520 | 3515 | 3520 | 3515 | 99 |
| 566 | 20240118 | 114800 | 920719270 | 3515 | 3520 | 3520 | 3515 | 488 |
| 567 | 20240118 | 114700 | 919001515 | 3515 | 3510 | 3515 | 3510 | 323 |
| 568 | 20240118 | 114600 | 917867670 | 3510 | 3510 | 3515 | 3510 | 431 |
| 569 | 20240118 | 114500 | 916354810 | 3510 | 3520 | 3520 | 3510 | 2225 |
| 570 | 20240118 | 114400 | 908538415 | 3520 | 3520 | 3520 | 3515 | 363 |
| 571 | 20240118 | 114300 | 907261365 | 3520 | 3525 | 3525 | 3520 | 197 |
| 572 | 20240118 | 114200 | 906567920 | 3520 | 3525 | 3525 | 3520 | 944 |
| 573 | 20240118 | 114100 | 903243440 | 3520 | 3525 | 3525 | 3520 | 40 |
| 574 | 20240118 | 114000 | 903102590 | 3525 | 3525 | 3530 | 3525 | 919 |
| 575 | 20240118 | 113900 | 899863010 | 3530 | 3525 | 3530 | 3525 | 644 |
| 576 | 20240118 | 113800 | 897589715 | 3530 | 3525 | 3530 | 3525 | 1290 |
| 577 | 20240118 | 113700 | 893041590 | 3520 | 3525 | 3525 | 3520 | 630 |
| 578 | 20240118 | 113600 | 890823210 | 3525 | 3520 | 3525 | 3520 | 914 |
| 579 | 20240118 | 113500 | 887601605 | 3525 | 3525 | 3525 | 3520 | 2523 |
| 580 | 20240118 | 113400 | 878708535 | 3525 | 3520 | 3525 | 3520 | 5548 |
| 581 | 20240118 | 113300 | 859179555 | 3515 | 3510 | 3515 | 3510 | 1392 |
| 582 | 20240118 | 113200 | 854286990 | 3510 | 3510 | 3510 | 3510 | 90 |
| 583 | 20240118 | 113100 | 853971090 | 3510 | 3510 | 3510 | 3510 | 26 |
| 584 | 20240118 | 113000 | 853879830 | 3515 | 3510 | 3515 | 3505 | 205 |
| 585 | 20240118 | 112900 | 853160285 | 3505 | 3505 | 3510 | 3505 | 1120 |
| 586 | 20240118 | 112800 | 849233640 | 3505 | 3510 | 3510 | 3505 | 1215 |
| 587 | 20240118 | 112700 | 844975025 | 3515 | 3515 | 3515 | 3515 | 150 |
| 588 | 20240118 | 112600 | 844447775 | 3515 | 3505 | 3520 | 3505 | 130 |
| 589 | 20240118 | 112500 | 843990915 | 3505 | 3510 | 3520 | 3505 | 14170 |
| 590 | 20240118 | 112400 | 794160395 | 3505 | 3510 | 3510 | 3500 | 2119 |
| 591 | 20240118 | 112300 | 786728375 | 3505 | 3505 | 3505 | 3505 | 682 |
| 592 | 20240118 | 112200 | 784337965 | 3505 | 3500 | 3505 | 3500 | 318 |
| 593 | 20240118 | 112100 | 783223415 | 3505 | 3505 | 3505 | 3505 | 1 |
| 594 | 20240118 | 112000 | 783219910 | 3505 | 3510 | 3510 | 3505 | 387 |
| 595 | 20240118 | 111900 | 781862975 | 3510 | 3505 | 3510 | 3505 | 300 |
| 596 | 20240118 | 111800 | 780810075 | 3510 | 3505 | 3510 | 3500 | 1336 |
| 597 | 20240118 | 111700 | 776125830 | 3505 | 3500 | 3505 | 3500 | 3102 |
| 598 | 20240118 | 111600 | 765261490 | 3480 | 3495 | 3500 | 3480 | 7046 |
| 599 | 20240118 | 111500 | 740664235 | 3490 | 3490 | 3490 | 3490 | 2588 |
| 600 | 20240118 | 111400 | 731632115 | 3490 | 3480 | 3490 | 3480 | 1803 |
| 601 | 20240118 | 111300 | 725357645 | 3490 | 3490 | 3490 | 3490 | 7 |
| 602 | 20240118 | 111200 | 725333215 | 3480 | 3485 | 3490 | 3480 | 2104 |
| 603 | 20240118 | 111100 | 718000775 | 3485 | 3485 | 3485 | 3485 | 2413 |
| 604 | 20240118 | 111000 | 709591470 | 3485 | 3485 | 3485 | 3485 | 113 |
| 605 | 20240118 | 110900 | 709197665 | 3485 | 3485 | 3485 | 3485 | 0 |
| 606 | 20240118 | 110800 | 709197665 | 3485 | 3480 | 3485 | 3480 | 2718 |
| 607 | 20240118 | 110700 | 699739015 | 3480 | 3480 | 3485 | 3480 | 21 |
| 608 | 20240118 | 110600 | 699665930 | 3485 | 3485 | 3485 | 3485 | 0 |
| 609 | 20240118 | 110500 | 699665930 | 3485 | 3485 | 3490 | 3485 | 932 |
| 610 | 20240118 | 110400 | 696417900 | 3485 | 3480 | 3485 | 3480 | 1019 |
| 611 | 20240118 | 110300 | 692866775 | 3480 | 3480 | 3480 | 3475 | 11 |
| 612 | 20240118 | 110200 | 692828520 | 3480 | 3480 | 3480 | 3480 | 164 |
| 613 | 20240118 | 110100 | 692257800 | 3480 | 3485 | 3485 | 3480 | 196 |
| 614 | 20240118 | 110000 | 691575695 | 3485 | 3485 | 3485 | 3485 | 2 |
| 615 | 20240118 | 105900 | 691568725 | 3485 | 3485 | 3485 | 3485 | 1 |
| 616 | 20240118 | 105800 | 691565240 | 3485 | 3485 | 3485 | 3485 | 300 |
| 617 | 20240118 | 105700 | 690519740 | 3485 | 3485 | 3485 | 3485 | 600 |
| 618 | 20240118 | 105600 | 688428740 | 3485 | 3485 | 3485 | 3485 | 2 |
| 619 | 20240118 | 105500 | 688421770 | 3475 | 3475 | 3475 | 3475 | 0 |
| 620 | 20240118 | 105400 | 688421770 | 3475 | 3480 | 3480 | 3475 | 720 |
| 621 | 20240118 | 105300 | 685916310 | 3480 | 3485 | 3485 | 3480 | 201 |
| 622 | 20240118 | 105200 | 685216825 | 3480 | 3480 | 3480 | 3480 | 200 |
| 623 | 20240118 | 105100 | 684520825 | 3485 | 3485 | 3485 | 3485 | 300 |
| 624 | 20240118 | 105000 | 683475325 | 3485 | 3485 | 3485 | 3485 | 136 |
| 625 | 20240118 | 104900 | 683001365 | 3485 | 3485 | 3485 | 3485 | 150 |
| 626 | 20240118 | 104800 | 682478615 | 3490 | 3485 | 3490 | 3485 | 1801 |
| 627 | 20240118 | 104700 | 676193495 | 3485 | 3485 | 3485 | 3485 | 126 |
| 628 | 20240118 | 104600 | 675754385 | 3490 | 3490 | 3490 | 3490 | 0 |
| 629 | 20240118 | 104500 | 675754385 | 3490 | 3480 | 3490 | 3480 | 8 |
| 630 | 20240118 | 104400 | 675726515 | 3480 | 3480 | 3480 | 3480 | 306 |
| 631 | 20240118 | 104300 | 674661635 | 3490 | 3490 | 3490 | 3480 | 63 |
| 632 | 20240118 | 104200 | 674442355 | 3480 | 3480 | 3490 | 3480 | 3722 |
| 633 | 20240118 | 104100 | 661489785 | 3480 | 3490 | 3490 | 3480 | 694 |
| 634 | 20240118 | 104000 | 659072015 | 3485 | 3485 | 3485 | 3485 | 3420 |
| 635 | 20240118 | 103900 | 647153315 | 3495 | 3490 | 3495 | 3490 | 2999 |
| 636 | 20240118 | 103800 | 636686800 | 3490 | 3485 | 3490 | 3485 | 193 |
| 637 | 20240118 | 103700 | 636014190 | 3480 | 3485 | 3490 | 3480 | 140 |
| 638 | 20240118 | 103600 | 635526510 | 3485 | 3495 | 3495 | 3485 | 1733 |
| 639 | 20240118 | 103500 | 629480840 | 3495 | 3495 | 3495 | 3490 | 430 |
| 640 | 20240118 | 103400 | 627979390 | 3495 | 3495 | 3495 | 3495 | 2 |
| 641 | 20240118 | 103300 | 627972400 | 3480 | 3495 | 3495 | 3480 | 1218 |
| 642 | 20240118 | 103200 | 623715640 | 3495 | 3490 | 3495 | 3490 | 35 |
| 643 | 20240118 | 103100 | 623593330 | 3490 | 3475 | 3490 | 3475 | 2 |
| 644 | 20240118 | 103000 | 623586365 | 3495 | 3480 | 3495 | 3480 | 5996 |
| 645 | 20240118 | 102900 | 602671100 | 3485 | 3480 | 3485 | 3480 | 8 |
| 646 | 20240118 | 102800 | 602643230 | 3485 | 3485 | 3485 | 3485 | 0 |
| 647 | 20240118 | 102700 | 602643230 | 3485 | 3475 | 3485 | 3475 | 560 |
| 648 | 20240118 | 102600 | 600691920 | 3475 | 3485 | 3485 | 3475 | 863 |
| 649 | 20240118 | 102500 | 597692365 | 3485 | 3480 | 3485 | 3475 | 1072 |
| 650 | 20240118 | 102400 | 593964730 | 3485 | 3485 | 3485 | 3485 | 105 |
| 651 | 20240118 | 102300 | 593598805 | 3490 | 3490 | 3490 | 3490 | 0 |
| 652 | 20240118 | 102200 | 593598805 | 3490 | 3490 | 3490 | 3490 | 87 |
| 653 | 20240118 | 102100 | 593295175 | 3490 | 3475 | 3490 | 3470 | 3310 |
| 654 | 20240118 | 102000 | 581797105 | 3480 | 3480 | 3480 | 3480 | 25 |
| 655 | 20240118 | 101900 | 581710105 | 3480 | 3480 | 3480 | 3480 | 112 |
| 656 | 20240118 | 101800 | 581320345 | 3480 | 3480 | 3480 | 3480 | 60 |
| 657 | 20240118 | 101700 | 581111545 | 3465 | 3475 | 3475 | 3465 | 7656 |
| 658 | 20240118 | 101600 | 554542940 | 3475 | 3485 | 3485 | 3475 | 5057 |
| 659 | 20240118 | 101500 | 536940550 | 3490 | 3485 | 3490 | 3485 | 593 |
| 660 | 20240118 | 101400 | 534873915 | 3485 | 3490 | 3490 | 3485 | 6023 |
| 661 | 20240118 | 101300 | 513883505 | 3490 | 3490 | 3490 | 3485 | 531 |
| 662 | 20240118 | 101200 | 512030320 | 3490 | 3490 | 3490 | 3490 | 45 |
| 663 | 20240118 | 101100 | 511873270 | 3485 | 3485 | 3490 | 3480 | 1028 |
| 664 | 20240118 | 101000 | 508290660 | 3485 | 3490 | 3490 | 3480 | 309 |
| 665 | 20240118 | 100900 | 507215035 | 3480 | 3480 | 3480 | 3480 | 4 |
| 666 | 20240118 | 100800 | 507201115 | 3495 | 3490 | 3495 | 3490 | 643 |
| 667 | 20240118 | 100700 | 504957040 | 3490 | 3480 | 3495 | 3475 | 4600 |
| 668 | 20240118 | 100600 | 488913905 | 3480 | 3480 | 3480 | 3480 | 3 |
| 669 | 20240118 | 100500 | 488903465 | 3480 | 3480 | 3480 | 3480 | 50 |
| 670 | 20240118 | 100400 | 488729465 | 3480 | 3475 | 3480 | 3475 | 1712 |
| 671 | 20240118 | 100300 | 482777045 | 3475 | 3475 | 3475 | 3475 | 125 |
| 672 | 20240118 | 100200 | 482342670 | 3475 | 3475 | 3475 | 3475 | 25 |
| 673 | 20240118 | 100100 | 482255795 | 3475 | 3475 | 3475 | 3475 | 144 |
| 674 | 20240118 | 100000 | 481755395 | 3475 | 3480 | 3480 | 3475 | 510 |
| 675 | 20240118 | 095900 | 479981345 | 3480 | 3470 | 3480 | 3470 | 1343 |
| 676 | 20240118 | 095800 | 475321105 | 3480 | 3470 | 3480 | 3470 | 7967 |
| 677 | 20240118 | 095700 | 447673795 | 3465 | 3470 | 3470 | 3465 | 1890 |
| 678 | 20240118 | 095600 | 441118875 | 3470 | 3470 | 3470 | 3465 | 1362 |
| 679 | 20240118 | 095500 | 436399395 | 3470 | 3470 | 3475 | 3470 | 999 |
| 680 | 20240118 | 095400 | 432932855 | 3470 | 3470 | 3470 | 3470 | 792 |
| 681 | 20240118 | 095300 | 430184615 | 3470 | 3470 | 3470 | 3470 | 301 |
| 682 | 20240118 | 095200 | 429140145 | 3475 | 3475 | 3475 | 3475 | 417 |
| 683 | 20240118 | 095100 | 427691070 | 3480 | 3480 | 3480 | 3480 | 48 |
| 684 | 20240118 | 095000 | 427524030 | 3475 | 3480 | 3480 | 3475 | 466 |
| 685 | 20240118 | 094900 | 425904655 | 3480 | 3480 | 3485 | 3480 | 577 |
| 686 | 20240118 | 094800 | 423894185 | 3480 | 3480 | 3485 | 3480 | 540 |
| 687 | 20240118 | 094700 | 422013940 | 3480 | 3480 | 3480 | 3480 | 73 |
| 688 | 20240118 | 094600 | 421759900 | 3475 | 3480 | 3480 | 3475 | 764 |
| 689 | 20240118 | 094500 | 419102535 | 3480 | 3485 | 3495 | 3480 | 2683 |
| 690 | 20240118 | 094400 | 409745335 | 3495 | 3470 | 3495 | 3470 | 8500 |
| 691 | 20240118 | 094300 | 380124725 | 3470 | 3470 | 3475 | 3470 | 109 |
| 692 | 20240118 | 094200 | 379746355 | 3470 | 3465 | 3475 | 3465 | 6022 |
| 693 | 20240118 | 094100 | 358850040 | 3465 | 3465 | 3465 | 3465 | 11 |
| 694 | 20240118 | 094000 | 358811925 | 3465 | 3460 | 3465 | 3460 | 2730 |
| 695 | 20240118 | 093900 | 349352565 | 3460 | 3465 | 3465 | 3460 | 36 |
| 696 | 20240118 | 093800 | 349227880 | 3465 | 3470 | 3470 | 3465 | 351 |
| 697 | 20240118 | 093700 | 348010000 | 3470 | 3475 | 3475 | 3470 | 14 |
| 698 | 20240118 | 093600 | 347961405 | 3470 | 3460 | 3470 | 3460 | 1028 |
| 699 | 20240118 | 093500 | 344394745 | 3460 | 3470 | 3470 | 3460 | 416 |
| 700 | 20240118 | 093400 | 342953385 | 3470 | 3470 | 3475 | 3465 | 7392 |
| 701 | 20240118 | 093300 | 317306265 | 3470 | 3465 | 3475 | 3465 | 3492 |
| 702 | 20240118 | 093200 | 305196215 | 3465 | 3465 | 3465 | 3465 | 561 |
| 703 | 20240118 | 093100 | 303252350 | 3460 | 3450 | 3460 | 3450 | 2597 |
| 704 | 20240118 | 093000 | 294282400 | 3450 | 3440 | 3450 | 3435 | 1541 |
| 705 | 20240118 | 092900 | 288976450 | 3435 | 3450 | 3450 | 3435 | 637 |
| 706 | 20240118 | 092800 | 286784400 | 3450 | 3445 | 3450 | 3440 | 1932 |
| 707 | 20240118 | 092700 | 280122545 | 3445 | 3450 | 3450 | 3445 | 357 |
| 708 | 20240118 | 092600 | 278892035 | 3450 | 3430 | 3450 | 3430 | 34 |
| 709 | 20240118 | 092500 | 278774975 | 3450 | 3435 | 3450 | 3430 | 2307 |
| 710 | 20240118 | 092400 | 270834275 | 3425 | 3425 | 3425 | 3425 | 100 |
| 711 | 20240118 | 092300 | 270491775 | 3425 | 3430 | 3430 | 3425 | 1499 |
| 712 | 20240118 | 092200 | 265350955 | 3435 | 3435 | 3435 | 3435 | 59 |
| 713 | 20240118 | 092100 | 265148290 | 3430 | 3430 | 3435 | 3430 | 4357 |
| 714 | 20240118 | 092000 | 250203730 | 3435 | 3435 | 3435 | 3435 | 838 |
| 715 | 20240118 | 091900 | 247325200 | 3435 | 3435 | 3435 | 3435 | 799 |
| 716 | 20240118 | 091800 | 244580635 | 3435 | 3435 | 3435 | 3430 | 1062 |
| 717 | 20240118 | 091700 | 240935165 | 3435 | 3440 | 3440 | 3435 | 504 |
| 718 | 20240118 | 091600 | 239202915 | 3435 | 3430 | 3445 | 3430 | 3136 |
| 719 | 20240118 | 091500 | 228410350 | 3440 | 3430 | 3440 | 3430 | 2571 |
| 720 | 20240118 | 091400 | 219591660 | 3430 | 3430 | 3430 | 3430 | 1783 |
| 721 | 20240118 | 091300 | 213475970 | 3440 | 3430 | 3440 | 3430 | 3467 |
| 722 | 20240118 | 091200 | 201572665 | 3430 | 3430 | 3430 | 3430 | 47 |
| 723 | 20240118 | 091100 | 201411455 | 3430 | 3425 | 3430 | 3425 | 639 |
| 724 | 20240118 | 091000 | 199222325 | 3420 | 3400 | 3425 | 3400 | 1302 |
| 725 | 20240118 | 090900 | 194785500 | 3400 | 3410 | 3415 | 3400 | 4059 |
| 726 | 20240118 | 090800 | 180965935 | 3405 | 3410 | 3410 | 3405 | 3382 |
| 727 | 20240118 | 090700 | 169442810 | 3405 | 3420 | 3430 | 3405 | 9051 |
| 728 | 20240118 | 090600 | 138567135 | 3425 | 3430 | 3430 | 3420 | 815 |
| 729 | 20240118 | 090500 | 135773150 | 3430 | 3430 | 3440 | 3425 | 1847 |
| 730 | 20240118 | 090400 | 129440905 | 3440 | 3430 | 3440 | 3430 | 1071 |
| 731 | 20240118 | 090300 | 125758765 | 3440 | 3440 | 3440 | 3440 | 702 |
| 732 | 20240118 | 090200 | 123343885 | 3440 | 3430 | 3440 | 3430 | 1493 |
| 733 | 20240118 | 090100 | 118218455 | 3405 | 3420 | 3435 | 3400 | 18539 |
| 734 | 20240118 | 090000 | 54935700 | 3405 | 3415 | 3415 | 3405 | 15883 |