34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 203300 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 4519 |
| 3 | 20240117 | 203200 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 4 | 20240117 | 203100 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 5 | 20240117 | 203000 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 6 | 20240117 | 202900 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 7 | 20240117 | 202800 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 8 | 20240117 | 202700 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 9 | 20240117 | 202600 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 10 | 20240117 | 202500 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 11 | 20240117 | 202400 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 12 | 20240117 | 202300 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 13 | 20240117 | 202200 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 14 | 20240117 | 202100 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 15 | 20240117 | 202000 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 16 | 20240117 | 201900 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 17 | 20240117 | 201800 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 18 | 20240117 | 201700 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 19 | 20240117 | 201600 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 20 | 20240117 | 201500 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 21 | 20240117 | 201400 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 22 | 20240117 | 201300 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 23 | 20240117 | 201200 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 24 | 20240117 | 201100 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 25 | 20240117 | 201000 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 26 | 20240117 | 200900 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 27 | 20240117 | 200800 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 28 | 20240117 | 200700 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 29 | 20240117 | 200600 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 30 | 20240117 | 200500 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 31 | 20240117 | 200400 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 32 | 20240117 | 200300 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 4519 |
| 33 | 20240117 | 200200 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 34 | 20240117 | 200100 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 35 | 20240117 | 200000 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 36 | 20240117 | 195900 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 37 | 20240117 | 195800 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 38 | 20240117 | 195700 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 39 | 20240117 | 195600 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 40 | 20240117 | 195500 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 41 | 20240117 | 195400 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 42 | 20240117 | 195300 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 43 | 20240117 | 195200 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 44 | 20240117 | 195100 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 45 | 20240117 | 195000 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 46 | 20240117 | 194900 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 47 | 20240117 | 194800 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 48 | 20240117 | 194700 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 49 | 20240117 | 194600 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 50 | 20240117 | 194500 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 51 | 20240117 | 194400 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 52 | 20240117 | 194300 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 53 | 20240117 | 194200 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 54 | 20240117 | 194100 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 55 | 20240117 | 194000 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 56 | 20240117 | 193900 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 57 | 20240117 | 193800 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 58 | 20240117 | 193700 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 59 | 20240117 | 193600 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 60 | 20240117 | 193500 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 61 | 20240117 | 193400 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 62 | 20240117 | 193300 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 4519 |
| 63 | 20240117 | 193200 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 64 | 20240117 | 193100 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 65 | 20240117 | 193000 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 66 | 20240117 | 192900 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 67 | 20240117 | 192800 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 68 | 20240117 | 192700 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 69 | 20240117 | 192600 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 70 | 20240117 | 192500 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 71 | 20240117 | 192400 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 72 | 20240117 | 192300 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 73 | 20240117 | 192200 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 74 | 20240117 | 192100 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 75 | 20240117 | 192000 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 76 | 20240117 | 191900 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 77 | 20240117 | 191800 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 78 | 20240117 | 191700 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 79 | 20240117 | 191600 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 80 | 20240117 | 191500 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 81 | 20240117 | 191400 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 82 | 20240117 | 191300 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 83 | 20240117 | 191200 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 84 | 20240117 | 191100 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 85 | 20240117 | 191000 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 86 | 20240117 | 190900 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 87 | 20240117 | 190800 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 88 | 20240117 | 190700 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 89 | 20240117 | 190600 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 90 | 20240117 | 190500 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 91 | 20240117 | 190400 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 92 | 20240117 | 190300 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 4519 |
| 93 | 20240117 | 190200 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 94 | 20240117 | 190100 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 95 | 20240117 | 190000 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 96 | 20240117 | 185900 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 97 | 20240117 | 185800 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 98 | 20240117 | 185700 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 99 | 20240117 | 185600 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 100 | 20240117 | 185500 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 101 | 20240117 | 185400 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 102 | 20240117 | 185300 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 103 | 20240117 | 185200 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 104 | 20240117 | 185100 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 105 | 20240117 | 185000 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 106 | 20240117 | 184900 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 107 | 20240117 | 184800 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 108 | 20240117 | 184700 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 109 | 20240117 | 184600 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 110 | 20240117 | 184500 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 111 | 20240117 | 184400 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 112 | 20240117 | 184300 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 113 | 20240117 | 184200 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 114 | 20240117 | 184100 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 115 | 20240117 | 184000 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 116 | 20240117 | 183900 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 117 | 20240117 | 183800 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 118 | 20240117 | 183700 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 119 | 20240117 | 183600 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 120 | 20240117 | 183500 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 121 | 20240117 | 183400 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 122 | 20240117 | 183300 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 4519 |
| 123 | 20240117 | 183200 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 124 | 20240117 | 183100 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 125 | 20240117 | 183000 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 126 | 20240117 | 182900 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 127 | 20240117 | 182800 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 128 | 20240117 | 182700 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 129 | 20240117 | 182600 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 130 | 20240117 | 182500 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 131 | 20240117 | 182400 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 132 | 20240117 | 182300 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 133 | 20240117 | 182200 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 134 | 20240117 | 182100 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 135 | 20240117 | 182000 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 136 | 20240117 | 181900 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 137 | 20240117 | 181800 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 138 | 20240117 | 181700 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 139 | 20240117 | 181600 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 140 | 20240117 | 181500 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 141 | 20240117 | 181400 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 142 | 20240117 | 181300 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 143 | 20240117 | 181200 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 144 | 20240117 | 181100 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 145 | 20240117 | 181000 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 146 | 20240117 | 180900 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 147 | 20240117 | 180800 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 148 | 20240117 | 180700 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 149 | 20240117 | 180600 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 150 | 20240117 | 180500 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 151 | 20240117 | 180400 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 152 | 20240117 | 180300 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 4519 |
| 153 | 20240117 | 180200 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 154 | 20240117 | 180100 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 155 | 20240117 | 180000 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 156 | 20240117 | 175900 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 157 | 20240117 | 175800 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 158 | 20240117 | 175700 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 159 | 20240117 | 175600 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 160 | 20240117 | 175500 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 161 | 20240117 | 175400 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 162 | 20240117 | 175300 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 163 | 20240117 | 175200 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 164 | 20240117 | 175100 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 165 | 20240117 | 175000 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 166 | 20240117 | 174900 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 167 | 20240117 | 174800 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 168 | 20240117 | 174700 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 169 | 20240117 | 174600 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 170 | 20240117 | 174500 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 171 | 20240117 | 174400 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 172 | 20240117 | 174300 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 173 | 20240117 | 174200 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 174 | 20240117 | 174100 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 175 | 20240117 | 174000 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 176 | 20240117 | 173900 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 177 | 20240117 | 173800 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 178 | 20240117 | 173700 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 179 | 20240117 | 173600 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 180 | 20240117 | 173500 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 181 | 20240117 | 173400 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 182 | 20240117 | 173300 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 4519 |
| 183 | 20240117 | 173200 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 184 | 20240117 | 173100 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 185 | 20240117 | 173000 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 186 | 20240117 | 172900 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 187 | 20240117 | 172800 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 188 | 20240117 | 172700 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 189 | 20240117 | 172600 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 190 | 20240117 | 172500 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 191 | 20240117 | 172400 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 192 | 20240117 | 172300 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 193 | 20240117 | 172200 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 194 | 20240117 | 172100 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 195 | 20240117 | 172000 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 196 | 20240117 | 171900 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 197 | 20240117 | 171800 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 198 | 20240117 | 171700 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 199 | 20240117 | 171600 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 200 | 20240117 | 171500 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 201 | 20240117 | 171400 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 202 | 20240117 | 171300 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 203 | 20240117 | 171200 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 204 | 20240117 | 171100 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 205 | 20240117 | 171000 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 206 | 20240117 | 170900 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 207 | 20240117 | 170800 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 208 | 20240117 | 170700 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 209 | 20240117 | 170600 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 210 | 20240117 | 170500 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 211 | 20240117 | 170400 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 212 | 20240117 | 170300 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 4519 |
| 213 | 20240117 | 170200 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 214 | 20240117 | 170100 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 215 | 20240117 | 170000 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 216 | 20240117 | 165900 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 217 | 20240117 | 165800 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 218 | 20240117 | 165700 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 219 | 20240117 | 165600 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 220 | 20240117 | 165500 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 221 | 20240117 | 165400 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 222 | 20240117 | 165300 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 223 | 20240117 | 165200 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 224 | 20240117 | 165100 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 225 | 20240117 | 165000 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 226 | 20240117 | 164900 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 227 | 20240117 | 164800 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 228 | 20240117 | 164700 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 229 | 20240117 | 164600 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 230 | 20240117 | 164500 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 231 | 20240117 | 164400 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 232 | 20240117 | 164300 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 233 | 20240117 | 164200 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 234 | 20240117 | 164100 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 235 | 20240117 | 164000 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 236 | 20240117 | 163900 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 237 | 20240117 | 163800 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 238 | 20240117 | 163700 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 239 | 20240117 | 163600 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 240 | 20240117 | 163500 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 241 | 20240117 | 163400 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 242 | 20240117 | 163300 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 4519 |
| 243 | 20240117 | 163200 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 244 | 20240117 | 163100 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 245 | 20240117 | 163000 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 246 | 20240117 | 162900 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 247 | 20240117 | 162800 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 248 | 20240117 | 162700 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 249 | 20240117 | 162600 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 250 | 20240117 | 162500 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 251 | 20240117 | 162400 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 252 | 20240117 | 162300 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 253 | 20240117 | 162200 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 254 | 20240117 | 162100 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 255 | 20240117 | 162000 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 256 | 20240117 | 161900 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 257 | 20240117 | 161800 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 258 | 20240117 | 161700 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 259 | 20240117 | 161600 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 260 | 20240117 | 161500 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 261 | 20240117 | 161400 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 262 | 20240117 | 161300 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 263 | 20240117 | 161200 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 264 | 20240117 | 161100 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 265 | 20240117 | 161000 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 266 | 20240117 | 160900 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 267 | 20240117 | 160800 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 268 | 20240117 | 160700 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 269 | 20240117 | 160600 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 270 | 20240117 | 160500 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 271 | 20240117 | 160400 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 272 | 20240117 | 160300 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 4519 |
| 273 | 20240117 | 160200 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 274 | 20240117 | 160100 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 275 | 20240117 | 160000 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 276 | 20240117 | 155900 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 277 | 20240117 | 155800 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 278 | 20240117 | 155700 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 279 | 20240117 | 155600 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 280 | 20240117 | 155500 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 281 | 20240117 | 155400 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 282 | 20240117 | 155300 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 283 | 20240117 | 155200 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 284 | 20240117 | 155100 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 285 | 20240117 | 155000 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 286 | 20240117 | 154900 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 287 | 20240117 | 154800 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 288 | 20240117 | 154700 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 289 | 20240117 | 154600 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 290 | 20240117 | 154500 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 291 | 20240117 | 154400 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 292 | 20240117 | 154300 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 293 | 20240117 | 154200 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 294 | 20240117 | 154100 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 295 | 20240117 | 154000 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 296 | 20240117 | 153900 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 297 | 20240117 | 153800 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 298 | 20240117 | 153700 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 299 | 20240117 | 153600 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 300 | 20240117 | 153500 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 301 | 20240117 | 153400 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 302 | 20240117 | 153300 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 4519 |
| 303 | 20240117 | 153200 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 304 | 20240117 | 153100 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 305 | 20240117 | 153000 | 1481873900 | 5600 | 5600 | 5600 | 5600 | 4519 |
| 306 | 20240117 | 152900 | 1456567500 | 5610 | 5610 | 5610 | 5610 | 0 |
| 307 | 20240117 | 152800 | 1456567500 | 5610 | 5610 | 5610 | 5610 | 0 |
| 308 | 20240117 | 152700 | 1456567500 | 5610 | 5610 | 5610 | 5610 | 0 |
| 309 | 20240117 | 152600 | 1456567500 | 5610 | 5610 | 5610 | 5610 | 0 |
| 310 | 20240117 | 152500 | 1456567500 | 5610 | 5610 | 5610 | 5610 | 0 |
| 311 | 20240117 | 152400 | 1456567500 | 5610 | 5610 | 5610 | 5610 | 0 |
| 312 | 20240117 | 152300 | 1456567500 | 5610 | 5610 | 5610 | 5610 | 0 |
| 313 | 20240117 | 152200 | 1456567500 | 5610 | 5610 | 5610 | 5610 | 0 |
| 314 | 20240117 | 152100 | 1456567500 | 5610 | 5610 | 5610 | 5610 | 0 |
| 315 | 20240117 | 152000 | 1456567500 | 5610 | 5610 | 5610 | 5610 | 0 |
| 316 | 20240117 | 151900 | 1456567500 | 5610 | 5640 | 5640 | 5610 | 639 |
| 317 | 20240117 | 151800 | 1452977680 | 5640 | 5620 | 5640 | 5620 | 316 |
| 318 | 20240117 | 151700 | 1451201640 | 5620 | 5620 | 5620 | 5620 | 10 |
| 319 | 20240117 | 151600 | 1451145440 | 5620 | 5620 | 5620 | 5620 | 130 |
| 320 | 20240117 | 151500 | 1450414840 | 5620 | 5620 | 5620 | 5620 | 53 |
| 321 | 20240117 | 151400 | 1450116980 | 5610 | 5610 | 5610 | 5610 | 611 |
| 322 | 20240117 | 151300 | 1446689270 | 5610 | 5620 | 5640 | 5610 | 4129 |
| 323 | 20240117 | 151200 | 1423485020 | 5620 | 5630 | 5630 | 5620 | 444 |
| 324 | 20240117 | 151100 | 1420988330 | 5640 | 5630 | 5640 | 5620 | 1319 |
| 325 | 20240117 | 151000 | 1413568800 | 5630 | 5640 | 5640 | 5630 | 866 |
| 326 | 20240117 | 150900 | 1408691540 | 5640 | 5650 | 5650 | 5630 | 531 |
| 327 | 20240117 | 150800 | 1405698680 | 5650 | 5660 | 5660 | 5650 | 158 |
| 328 | 20240117 | 150700 | 1404805430 | 5660 | 5660 | 5660 | 5660 | 12 |
| 329 | 20240117 | 150600 | 1404737510 | 5660 | 5660 | 5660 | 5660 | 56 |
| 330 | 20240117 | 150500 | 1404420550 | 5640 | 5660 | 5660 | 5640 | 2177 |
| 331 | 20240117 | 150400 | 1392135150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 332 | 20240117 | 150300 | 1392135150 | 5680 | 5670 | 5680 | 5670 | 550 |
| 333 | 20240117 | 150200 | 1389015930 | 5690 | 5680 | 5690 | 5670 | 947 |
| 334 | 20240117 | 150100 | 1383635580 | 5700 | 5690 | 5700 | 5690 | 531 |
| 335 | 20240117 | 150000 | 1380609810 | 5680 | 5690 | 5700 | 5680 | 430 |
| 336 | 20240117 | 145900 | 1378163690 | 5690 | 5710 | 5710 | 5690 | 149 |
| 337 | 20240117 | 145800 | 1377315630 | 5730 | 5720 | 5730 | 5720 | 2753 |
| 338 | 20240117 | 145700 | 1361541800 | 5720 | 5700 | 5730 | 5700 | 2765 |
| 339 | 20240117 | 145600 | 1345769800 | 5700 | 5690 | 5700 | 5690 | 615 |
| 340 | 20240117 | 145500 | 1342264690 | 5670 | 5690 | 5700 | 5670 | 685 |
| 341 | 20240117 | 145400 | 1338370380 | 5690 | 5700 | 5700 | 5670 | 527 |
| 342 | 20240117 | 145300 | 1335373070 | 5710 | 5690 | 5710 | 5690 | 337 |
| 343 | 20240117 | 145200 | 1333452480 | 5680 | 5700 | 5720 | 5680 | 832 |
| 344 | 20240117 | 145100 | 1328714010 | 5710 | 5700 | 5720 | 5700 | 466 |
| 345 | 20240117 | 145000 | 1326053390 | 5720 | 5680 | 5720 | 5680 | 1291 |
| 346 | 20240117 | 144900 | 1318690040 | 5680 | 5640 | 5680 | 5640 | 1432 |
| 347 | 20240117 | 144800 | 1310597840 | 5640 | 5630 | 5640 | 5630 | 28 |
| 348 | 20240117 | 144700 | 1310440130 | 5630 | 5650 | 5650 | 5630 | 1643 |
| 349 | 20240117 | 144600 | 1301186340 | 5630 | 5640 | 5640 | 5630 | 821 |
| 350 | 20240117 | 144500 | 1296561590 | 5650 | 5660 | 5660 | 5650 | 69 |
| 351 | 20240117 | 144400 | 1296171730 | 5680 | 5680 | 5680 | 5680 | 225 |
| 352 | 20240117 | 144300 | 1294893730 | 5680 | 5680 | 5680 | 5680 | 150 |
| 353 | 20240117 | 144200 | 1294041730 | 5680 | 5670 | 5680 | 5670 | 3 |
| 354 | 20240117 | 144100 | 1294024710 | 5650 | 5640 | 5660 | 5640 | 518 |
| 355 | 20240117 | 144000 | 1291102250 | 5680 | 5660 | 5680 | 5660 | 1851 |
| 356 | 20240117 | 143900 | 1280596350 | 5640 | 5640 | 5640 | 5640 | 252 |
| 357 | 20240117 | 143800 | 1279175070 | 5640 | 5640 | 5640 | 5640 | 127 |
| 358 | 20240117 | 143700 | 1278458790 | 5670 | 5670 | 5670 | 5670 | 0 |
| 359 | 20240117 | 143600 | 1278458790 | 5670 | 5650 | 5670 | 5650 | 310 |
| 360 | 20240117 | 143500 | 1276702470 | 5660 | 5660 | 5660 | 5660 | 100 |
| 361 | 20240117 | 143400 | 1276136470 | 5660 | 5660 | 5660 | 5660 | 0 |
| 362 | 20240117 | 143300 | 1276136470 | 5660 | 5650 | 5660 | 5650 | 268 |
| 363 | 20240117 | 143200 | 1274619600 | 5660 | 5660 | 5660 | 5660 | 0 |
| 364 | 20240117 | 143100 | 1274619600 | 5660 | 5670 | 5670 | 5660 | 901 |
| 365 | 20240117 | 143000 | 1269515030 | 5690 | 5690 | 5690 | 5690 | 0 |
| 366 | 20240117 | 142900 | 1269515030 | 5690 | 5650 | 5690 | 5650 | 1214 |
| 367 | 20240117 | 142800 | 1262642110 | 5630 | 5620 | 5640 | 5620 | 178 |
| 368 | 20240117 | 142700 | 1261639030 | 5610 | 5610 | 5610 | 5610 | 184 |
| 369 | 20240117 | 142600 | 1260606790 | 5610 | 5620 | 5620 | 5610 | 1403 |
| 370 | 20240117 | 142500 | 1252725960 | 5630 | 5630 | 5630 | 5620 | 1582 |
| 371 | 20240117 | 142400 | 1243824620 | 5630 | 5630 | 5630 | 5630 | 0 |
| 372 | 20240117 | 142300 | 1243824620 | 5630 | 5640 | 5640 | 5630 | 134 |
| 373 | 20240117 | 142200 | 1243070100 | 5630 | 5630 | 5630 | 5630 | 0 |
| 374 | 20240117 | 142100 | 1243070100 | 5630 | 5630 | 5630 | 5630 | 0 |
| 375 | 20240117 | 142000 | 1243070100 | 5630 | 5630 | 5630 | 5630 | 1 |
| 376 | 20240117 | 141900 | 1243064470 | 5640 | 5610 | 5640 | 5610 | 146 |
| 377 | 20240117 | 141800 | 1242242380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 378 | 20240117 | 141700 | 1242242380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 379 | 20240117 | 141600 | 1242242380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 380 | 20240117 | 141500 | 1242242380 | 5610 | 5610 | 5610 | 5610 | 530 |
| 381 | 20240117 | 141400 | 1239269080 | 5630 | 5610 | 5630 | 5610 | 1030 |
| 382 | 20240117 | 141300 | 1233486480 | 5600 | 5610 | 5610 | 5600 | 982 |
| 383 | 20240117 | 141200 | 1227984830 | 5600 | 5600 | 5600 | 5600 | 0 |
| 384 | 20240117 | 141100 | 1227984830 | 5600 | 5600 | 5600 | 5600 | 0 |
| 385 | 20240117 | 141000 | 1227984830 | 5600 | 5600 | 5600 | 5600 | 0 |
| 386 | 20240117 | 140900 | 1227984830 | 5600 | 5600 | 5600 | 5600 | 416 |
| 387 | 20240117 | 140800 | 1225655230 | 5620 | 5620 | 5620 | 5620 | 0 |
| 388 | 20240117 | 140700 | 1225655230 | 5620 | 5590 | 5620 | 5590 | 107 |
| 389 | 20240117 | 140600 | 1225056920 | 5610 | 5610 | 5610 | 5610 | 0 |
| 390 | 20240117 | 140500 | 1225056920 | 5610 | 5610 | 5610 | 5610 | 0 |
| 391 | 20240117 | 140400 | 1225056920 | 5610 | 5610 | 5610 | 5610 | 180 |
| 392 | 20240117 | 140300 | 1224047120 | 5620 | 5620 | 5620 | 5620 | 0 |
| 393 | 20240117 | 140200 | 1224047120 | 5620 | 5620 | 5620 | 5620 | 42 |
| 394 | 20240117 | 140100 | 1223811080 | 5620 | 5620 | 5620 | 5620 | 100 |
| 395 | 20240117 | 140000 | 1223249080 | 5630 | 5630 | 5630 | 5630 | 55 |
| 396 | 20240117 | 135900 | 1222939430 | 5640 | 5640 | 5640 | 5640 | 80 |
| 397 | 20240117 | 135800 | 1222488230 | 5650 | 5650 | 5650 | 5650 | 20 |
| 398 | 20240117 | 135700 | 1222375230 | 5650 | 5630 | 5650 | 5630 | 205 |
| 399 | 20240117 | 135600 | 1221217020 | 5660 | 5660 | 5660 | 5660 | 0 |
| 400 | 20240117 | 135500 | 1221217020 | 5660 | 5650 | 5660 | 5650 | 200 |
| 401 | 20240117 | 135400 | 1220086100 | 5660 | 5620 | 5660 | 5620 | 156 |
| 402 | 20240117 | 135300 | 1219207150 | 5600 | 5600 | 5600 | 5600 | 1004 |
| 403 | 20240117 | 135200 | 1213584750 | 5600 | 5620 | 5620 | 5600 | 316 |
| 404 | 20240117 | 135100 | 1211812030 | 5630 | 5630 | 5630 | 5630 | 0 |
| 405 | 20240117 | 135000 | 1211812030 | 5630 | 5630 | 5630 | 5630 | 0 |
| 406 | 20240117 | 134900 | 1211812030 | 5630 | 5630 | 5630 | 5630 | 0 |
| 407 | 20240117 | 134800 | 1211812030 | 5630 | 5630 | 5630 | 5630 | 0 |
| 408 | 20240117 | 134700 | 1211812030 | 5630 | 5590 | 5630 | 5590 | 52 |
| 409 | 20240117 | 134600 | 1211520910 | 5590 | 5610 | 5610 | 5560 | 1986 |
| 410 | 20240117 | 134500 | 1200441490 | 5610 | 5640 | 5640 | 5610 | 11 |
| 411 | 20240117 | 134400 | 1200379480 | 5640 | 5630 | 5640 | 5630 | 860 |
| 412 | 20240117 | 134300 | 1195534080 | 5610 | 5610 | 5610 | 5610 | 200 |
| 413 | 20240117 | 134200 | 1194412080 | 5630 | 5590 | 5630 | 5590 | 2084 |
| 414 | 20240117 | 134100 | 1182734290 | 5590 | 5580 | 5590 | 5580 | 602 |
| 415 | 20240117 | 134000 | 1179375110 | 5580 | 5580 | 5580 | 5580 | 15 |
| 416 | 20240117 | 133900 | 1179291410 | 5580 | 5580 | 5580 | 5580 | 431 |
| 417 | 20240117 | 133800 | 1176886430 | 5600 | 5590 | 5600 | 5590 | 833 |
| 418 | 20240117 | 133700 | 1172222630 | 5600 | 5600 | 5600 | 5600 | 0 |
| 419 | 20240117 | 133600 | 1172222630 | 5600 | 5600 | 5600 | 5600 | 0 |
| 420 | 20240117 | 133500 | 1172222630 | 5600 | 5600 | 5600 | 5600 | 3 |
| 421 | 20240117 | 133400 | 1172205830 | 5590 | 5590 | 5590 | 5590 | 200 |
| 422 | 20240117 | 133300 | 1171087830 | 5600 | 5590 | 5600 | 5590 | 21 |
| 423 | 20240117 | 133200 | 1170970430 | 5590 | 5590 | 5590 | 5590 | 220 |
| 424 | 20240117 | 133100 | 1169740630 | 5600 | 5600 | 5600 | 5600 | 5 |
| 425 | 20240117 | 133000 | 1169712630 | 5600 | 5600 | 5600 | 5600 | 20 |
| 426 | 20240117 | 132900 | 1169600630 | 5600 | 5600 | 5600 | 5600 | 51 |
| 427 | 20240117 | 132800 | 1169315030 | 5600 | 5590 | 5600 | 5590 | 550 |
| 428 | 20240117 | 132700 | 1166240030 | 5590 | 5590 | 5590 | 5590 | 0 |
| 429 | 20240117 | 132600 | 1166240030 | 5590 | 5610 | 5610 | 5590 | 332 |
| 430 | 20240117 | 132500 | 1164384090 | 5600 | 5600 | 5600 | 5600 | 152 |
| 431 | 20240117 | 132400 | 1163532890 | 5600 | 5620 | 5620 | 5600 | 84 |
| 432 | 20240117 | 132300 | 1163062150 | 5620 | 5620 | 5620 | 5620 | 100 |
| 433 | 20240117 | 132200 | 1162500150 | 5620 | 5620 | 5620 | 5620 | 3 |
| 434 | 20240117 | 132100 | 1162483290 | 5620 | 5620 | 5620 | 5620 | 0 |
| 435 | 20240117 | 132000 | 1162483290 | 5620 | 5620 | 5620 | 5620 | 0 |
| 436 | 20240117 | 131900 | 1162483290 | 5620 | 5610 | 5620 | 5610 | 11 |
| 437 | 20240117 | 131800 | 1162421480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 438 | 20240117 | 131700 | 1162421480 | 5620 | 5600 | 5620 | 5600 | 505 |
| 439 | 20240117 | 131600 | 1159588000 | 5590 | 5590 | 5590 | 5590 | 1 |
| 440 | 20240117 | 131500 | 1159582410 | 5600 | 5600 | 5600 | 5600 | 1 |
| 441 | 20240117 | 131400 | 1159576810 | 5600 | 5600 | 5600 | 5600 | 365 |
| 442 | 20240117 | 131300 | 1157532810 | 5610 | 5610 | 5610 | 5610 | 20 |
| 443 | 20240117 | 131200 | 1157420610 | 5610 | 5610 | 5610 | 5610 | 0 |
| 444 | 20240117 | 131100 | 1157420610 | 5610 | 5610 | 5610 | 5610 | 40 |
| 445 | 20240117 | 131000 | 1157196210 | 5620 | 5610 | 5620 | 5610 | 120 |
| 446 | 20240117 | 130900 | 1156522130 | 5600 | 5610 | 5610 | 5600 | 101 |
| 447 | 20240117 | 130800 | 1155955530 | 5610 | 5610 | 5610 | 5610 | 201 |
| 448 | 20240117 | 130700 | 1154827920 | 5610 | 5590 | 5610 | 5590 | 1267 |
| 449 | 20240117 | 130600 | 1147732220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 450 | 20240117 | 130500 | 1147732220 | 5600 | 5600 | 5600 | 5600 | 27 |
| 451 | 20240117 | 130400 | 1147581020 | 5600 | 5600 | 5600 | 5600 | 0 |
| 452 | 20240117 | 130300 | 1147581020 | 5600 | 5600 | 5600 | 5600 | 50 |
| 453 | 20240117 | 130200 | 1147301020 | 5610 | 5610 | 5610 | 5610 | 0 |
| 454 | 20240117 | 130100 | 1147301020 | 5610 | 5600 | 5610 | 5570 | 264 |
| 455 | 20240117 | 130000 | 1145825250 | 5620 | 5620 | 5620 | 5620 | 1 |
| 456 | 20240117 | 125900 | 1145819630 | 5620 | 5610 | 5620 | 5570 | 316 |
| 457 | 20240117 | 125800 | 1144043950 | 5610 | 5580 | 5610 | 5580 | 371 |
| 458 | 20240117 | 125700 | 1141970640 | 5580 | 5580 | 5580 | 5580 | 502 |
| 459 | 20240117 | 125600 | 1139169480 | 5600 | 5600 | 5600 | 5600 | 4 |
| 460 | 20240117 | 125500 | 1139147080 | 5600 | 5580 | 5600 | 5580 | 70 |
| 461 | 20240117 | 125400 | 1138756440 | 5600 | 5590 | 5600 | 5590 | 1036 |
| 462 | 20240117 | 125300 | 1132964840 | 5600 | 5610 | 5610 | 5600 | 58 |
| 463 | 20240117 | 125200 | 1132639960 | 5610 | 5610 | 5610 | 5610 | 0 |
| 464 | 20240117 | 125100 | 1132639960 | 5610 | 5610 | 5610 | 5610 | 0 |
| 465 | 20240117 | 125000 | 1132639960 | 5610 | 5610 | 5610 | 5610 | 1 |
| 466 | 20240117 | 124900 | 1132634350 | 5610 | 5610 | 5610 | 5610 | 101 |
| 467 | 20240117 | 124800 | 1132067740 | 5610 | 5610 | 5610 | 5610 | 30 |
| 468 | 20240117 | 124700 | 1131899440 | 5610 | 5610 | 5610 | 5590 | 183 |
| 469 | 20240117 | 124600 | 1130876230 | 5610 | 5590 | 5610 | 5590 | 150 |
| 470 | 20240117 | 124500 | 1130037530 | 5590 | 5590 | 5590 | 5590 | 0 |
| 471 | 20240117 | 124400 | 1130037530 | 5590 | 5610 | 5610 | 5590 | 525 |
| 472 | 20240117 | 124300 | 1127102280 | 5590 | 5600 | 5600 | 5590 | 1572 |
| 473 | 20240117 | 124200 | 1118309360 | 5600 | 5600 | 5600 | 5600 | 342 |
| 474 | 20240117 | 124100 | 1116394160 | 5610 | 5610 | 5610 | 5610 | 0 |
| 475 | 20240117 | 124000 | 1116394160 | 5610 | 5610 | 5610 | 5610 | 366 |
| 476 | 20240117 | 123900 | 1114340900 | 5610 | 5620 | 5620 | 5610 | 477 |
| 477 | 20240117 | 123800 | 1111664920 | 5600 | 5600 | 5600 | 5600 | 201 |
| 478 | 20240117 | 123700 | 1110539320 | 5600 | 5600 | 5600 | 5600 | 0 |
| 479 | 20240117 | 123600 | 1110539320 | 5600 | 5620 | 5620 | 5600 | 160 |
| 480 | 20240117 | 123500 | 1109642630 | 5620 | 5620 | 5620 | 5620 | 12 |
| 481 | 20240117 | 123400 | 1109575190 | 5620 | 5620 | 5620 | 5620 | 50 |
| 482 | 20240117 | 123300 | 1109294190 | 5620 | 5620 | 5620 | 5620 | 10 |
| 483 | 20240117 | 123200 | 1109237990 | 5620 | 5620 | 5620 | 5620 | 100 |
| 484 | 20240117 | 123100 | 1108675990 | 5620 | 5610 | 5620 | 5600 | 537 |
| 485 | 20240117 | 123000 | 1105661500 | 5600 | 5620 | 5620 | 5600 | 93 |
| 486 | 20240117 | 122900 | 1105139630 | 5620 | 5620 | 5620 | 5620 | 1 |
| 487 | 20240117 | 122800 | 1105134010 | 5610 | 5610 | 5610 | 5610 | 65 |
| 488 | 20240117 | 122700 | 1104769360 | 5610 | 5610 | 5610 | 5610 | 30 |
| 489 | 20240117 | 122600 | 1104601060 | 5610 | 5620 | 5620 | 5610 | 21 |
| 490 | 20240117 | 122500 | 1104483240 | 5620 | 5620 | 5620 | 5620 | 78 |
| 491 | 20240117 | 122400 | 1104044880 | 5620 | 5620 | 5620 | 5620 | 3 |
| 492 | 20240117 | 122300 | 1104028020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 493 | 20240117 | 122200 | 1104028020 | 5620 | 5600 | 5620 | 5600 | 11 |
| 494 | 20240117 | 122100 | 1103966400 | 5600 | 5600 | 5600 | 5600 | 500 |
| 495 | 20240117 | 122000 | 1101166400 | 5610 | 5610 | 5610 | 5610 | 40 |
| 496 | 20240117 | 121900 | 1100942000 | 5610 | 5610 | 5610 | 5610 | 0 |
| 497 | 20240117 | 121800 | 1100942000 | 5610 | 5590 | 5610 | 5590 | 858 |
| 498 | 20240117 | 121700 | 1096128740 | 5580 | 5590 | 5600 | 5580 | 298 |
| 499 | 20240117 | 121600 | 1094460380 | 5590 | 5590 | 5590 | 5590 | 1600 |
| 500 | 20240117 | 121500 | 1085516380 | 5600 | 5600 | 5600 | 5600 | 0 |
| 501 | 20240117 | 121400 | 1085516380 | 5600 | 5600 | 5600 | 5600 | 695 |
| 502 | 20240117 | 121300 | 1081624380 | 5580 | 5580 | 5580 | 5580 | 350 |
| 503 | 20240117 | 121200 | 1079671380 | 5580 | 5580 | 5580 | 5580 | 968 |
| 504 | 20240117 | 121100 | 1074269940 | 5590 | 5590 | 5590 | 5570 | 468 |
| 505 | 20240117 | 121000 | 1071656400 | 5590 | 5590 | 5590 | 5590 | 23 |
| 506 | 20240117 | 120900 | 1071527830 | 5590 | 5590 | 5590 | 5590 | 0 |
| 507 | 20240117 | 120800 | 1071527830 | 5590 | 5580 | 5590 | 5550 | 3487 |
| 508 | 20240117 | 120700 | 1052115220 | 5580 | 5590 | 5590 | 5580 | 655 |
| 509 | 20240117 | 120600 | 1048459420 | 5590 | 5610 | 5610 | 5590 | 10721 |
| 510 | 20240117 | 120500 | 988439500 | 5620 | 5620 | 5620 | 5620 | 23 |
| 511 | 20240117 | 120400 | 988310240 | 5600 | 5600 | 5600 | 5600 | 893 |
| 512 | 20240117 | 120300 | 983309440 | 5600 | 5610 | 5610 | 5600 | 200 |
| 513 | 20240117 | 120200 | 982188830 | 5630 | 5610 | 5630 | 5610 | 1587 |
| 514 | 20240117 | 120100 | 973267490 | 5620 | 5620 | 5620 | 5620 | 2 |
| 515 | 20240117 | 120000 | 973256250 | 5620 | 5620 | 5620 | 5620 | 2 |
| 516 | 20240117 | 115900 | 973245010 | 5620 | 5620 | 5620 | 5620 | 1 |
| 517 | 20240117 | 115800 | 973239390 | 5610 | 5610 | 5610 | 5610 | 0 |
| 518 | 20240117 | 115700 | 973239390 | 5610 | 5610 | 5610 | 5610 | 8 |
| 519 | 20240117 | 115600 | 973194510 | 5610 | 5610 | 5610 | 5610 | 2 |
| 520 | 20240117 | 115500 | 973183290 | 5610 | 5620 | 5620 | 5600 | 514 |
| 521 | 20240117 | 115400 | 970301340 | 5620 | 5620 | 5620 | 5620 | 1 |
| 522 | 20240117 | 115300 | 970295720 | 5610 | 5610 | 5610 | 5610 | 8 |
| 523 | 20240117 | 115200 | 970250840 | 5610 | 5610 | 5610 | 5610 | 336 |
| 524 | 20240117 | 115100 | 968365880 | 5610 | 5620 | 5620 | 5610 | 885 |
| 525 | 20240117 | 115000 | 963396140 | 5620 | 5620 | 5620 | 5620 | 0 |
| 526 | 20240117 | 114900 | 963396140 | 5620 | 5620 | 5620 | 5620 | 0 |
| 527 | 20240117 | 114800 | 963396140 | 5620 | 5620 | 5620 | 5620 | 308 |
| 528 | 20240117 | 114700 | 961665180 | 5620 | 5620 | 5620 | 5620 | 70 |
| 529 | 20240117 | 114600 | 961271780 | 5620 | 5620 | 5620 | 5620 | 65 |
| 530 | 20240117 | 114500 | 960906480 | 5610 | 5620 | 5620 | 5610 | 5 |
| 531 | 20240117 | 114400 | 960878420 | 5610 | 5610 | 5610 | 5610 | 97 |
| 532 | 20240117 | 114300 | 960334250 | 5610 | 5610 | 5610 | 5610 | 138 |
| 533 | 20240117 | 114200 | 959560070 | 5610 | 5610 | 5610 | 5610 | 450 |
| 534 | 20240117 | 114100 | 957035570 | 5610 | 5610 | 5610 | 5610 | 96 |
| 535 | 20240117 | 114000 | 956497010 | 5610 | 5610 | 5610 | 5610 | 113 |
| 536 | 20240117 | 113900 | 955863080 | 5610 | 5610 | 5610 | 5610 | 81 |
| 537 | 20240117 | 113800 | 955408670 | 5610 | 5610 | 5610 | 5610 | 146 |
| 538 | 20240117 | 113700 | 954589610 | 5620 | 5610 | 5620 | 5610 | 661 |
| 539 | 20240117 | 113600 | 950881200 | 5610 | 5620 | 5620 | 5610 | 1112 |
| 540 | 20240117 | 113500 | 944636970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 541 | 20240117 | 113400 | 944636970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 542 | 20240117 | 113300 | 944636970 | 5610 | 5610 | 5610 | 5610 | 80 |
| 543 | 20240117 | 113200 | 944188170 | 5610 | 5610 | 5610 | 5610 | 45 |
| 544 | 20240117 | 113100 | 943935720 | 5610 | 5610 | 5610 | 5610 | 0 |
| 545 | 20240117 | 113000 | 943935720 | 5610 | 5610 | 5610 | 5610 | 101 |
| 546 | 20240117 | 112900 | 943369110 | 5630 | 5610 | 5630 | 5610 | 273 |
| 547 | 20240117 | 112800 | 941837560 | 5600 | 5600 | 5600 | 5600 | 0 |
| 548 | 20240117 | 112700 | 941837560 | 5600 | 5610 | 5610 | 5600 | 206 |
| 549 | 20240117 | 112600 | 940682960 | 5630 | 5600 | 5630 | 5600 | 170 |
| 550 | 20240117 | 112500 | 939729250 | 5600 | 5600 | 5610 | 5600 | 1706 |
| 551 | 20240117 | 112400 | 930163430 | 5610 | 5620 | 5620 | 5610 | 2840 |
| 552 | 20240117 | 112300 | 914215960 | 5630 | 5630 | 5630 | 5630 | 193 |
| 553 | 20240117 | 112200 | 913129370 | 5630 | 5630 | 5630 | 5620 | 899 |
| 554 | 20240117 | 112100 | 908070400 | 5630 | 5630 | 5630 | 5630 | 1330 |
| 555 | 20240117 | 112000 | 900582500 | 5630 | 5640 | 5640 | 5630 | 219 |
| 556 | 20240117 | 111900 | 899348590 | 5640 | 5640 | 5640 | 5640 | 142 |
| 557 | 20240117 | 111800 | 898547710 | 5650 | 5640 | 5650 | 5640 | 132 |
| 558 | 20240117 | 111700 | 897802230 | 5640 | 5640 | 5640 | 5640 | 0 |
| 559 | 20240117 | 111600 | 897802230 | 5640 | 5640 | 5640 | 5640 | 626 |
| 560 | 20240117 | 111500 | 894271590 | 5630 | 5640 | 5640 | 5630 | 63 |
| 561 | 20240117 | 111400 | 893916770 | 5640 | 5640 | 5640 | 5640 | 28 |
| 562 | 20240117 | 111300 | 893758850 | 5640 | 5640 | 5640 | 5640 | 1354 |
| 563 | 20240117 | 111200 | 886122290 | 5640 | 5630 | 5640 | 5630 | 361 |
| 564 | 20240117 | 111100 | 884086350 | 5630 | 5630 | 5630 | 5630 | 21 |
| 565 | 20240117 | 111000 | 883968120 | 5620 | 5620 | 5620 | 5620 | 14 |
| 566 | 20240117 | 110900 | 883889440 | 5620 | 5620 | 5620 | 5620 | 88 |
| 567 | 20240117 | 110800 | 883394880 | 5620 | 5620 | 5620 | 5620 | 20 |
| 568 | 20240117 | 110700 | 883282480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 569 | 20240117 | 110600 | 883282480 | 5610 | 5610 | 5610 | 5610 | 700 |
| 570 | 20240117 | 110500 | 879355480 | 5630 | 5630 | 5630 | 5630 | 30 |
| 571 | 20240117 | 110400 | 879186580 | 5630 | 5610 | 5630 | 5610 | 314 |
| 572 | 20240117 | 110300 | 877425000 | 5610 | 5620 | 5630 | 5610 | 4934 |
| 573 | 20240117 | 110200 | 849741960 | 5620 | 5620 | 5620 | 5620 | 5 |
| 574 | 20240117 | 110100 | 849713860 | 5610 | 5620 | 5620 | 5610 | 385 |
| 575 | 20240117 | 110000 | 847551480 | 5630 | 5630 | 5630 | 5630 | 323 |
| 576 | 20240117 | 105900 | 845732990 | 5640 | 5650 | 5650 | 5630 | 878 |
| 577 | 20240117 | 105800 | 840785630 | 5630 | 5630 | 5630 | 5630 | 0 |
| 578 | 20240117 | 105700 | 840785630 | 5630 | 5620 | 5630 | 5610 | 373 |
| 579 | 20240117 | 105600 | 838686810 | 5620 | 5620 | 5620 | 5620 | 200 |
| 580 | 20240117 | 105500 | 837562810 | 5610 | 5620 | 5630 | 5610 | 51 |
| 581 | 20240117 | 105400 | 837276220 | 5620 | 5610 | 5620 | 5610 | 227 |
| 582 | 20240117 | 105300 | 836000490 | 5610 | 5620 | 5620 | 5610 | 173 |
| 583 | 20240117 | 105200 | 835028290 | 5620 | 5620 | 5620 | 5620 | 172 |
| 584 | 20240117 | 105100 | 834061650 | 5620 | 5620 | 5620 | 5620 | 500 |
| 585 | 20240117 | 105000 | 831251650 | 5620 | 5640 | 5640 | 5620 | 477 |
| 586 | 20240117 | 104900 | 828570650 | 5640 | 5640 | 5640 | 5640 | 10 |
| 587 | 20240117 | 104800 | 828514250 | 5650 | 5650 | 5650 | 5650 | 1 |
| 588 | 20240117 | 104700 | 828508600 | 5620 | 5630 | 5630 | 5620 | 388 |
| 589 | 20240117 | 104600 | 826326960 | 5630 | 5650 | 5650 | 5630 | 1434 |
| 590 | 20240117 | 104500 | 818249630 | 5650 | 5650 | 5650 | 5650 | 0 |
| 591 | 20240117 | 104400 | 818249630 | 5650 | 5650 | 5650 | 5650 | 650 |
| 592 | 20240117 | 104300 | 814577130 | 5650 | 5640 | 5650 | 5640 | 225 |
| 593 | 20240117 | 104200 | 813308100 | 5670 | 5670 | 5670 | 5670 | 200 |
| 594 | 20240117 | 104100 | 812174100 | 5670 | 5650 | 5670 | 5640 | 492 |
| 595 | 20240117 | 104000 | 809390440 | 5670 | 5660 | 5670 | 5650 | 54 |
| 596 | 20240117 | 103900 | 809084880 | 5660 | 5670 | 5670 | 5660 | 157 |
| 597 | 20240117 | 103800 | 808194760 | 5670 | 5670 | 5670 | 5670 | 65 |
| 598 | 20240117 | 103700 | 807826210 | 5670 | 5670 | 5670 | 5670 | 3 |
| 599 | 20240117 | 103600 | 807809200 | 5680 | 5640 | 5680 | 5640 | 928 |
| 600 | 20240117 | 103500 | 802575120 | 5640 | 5650 | 5650 | 5640 | 170 |
| 601 | 20240117 | 103400 | 801615820 | 5650 | 5650 | 5660 | 5650 | 1887 |
| 602 | 20240117 | 103300 | 790954260 | 5650 | 5670 | 5670 | 5650 | 252 |
| 603 | 20240117 | 103200 | 789529890 | 5670 | 5670 | 5670 | 5670 | 0 |
| 604 | 20240117 | 103100 | 789529890 | 5670 | 5670 | 5670 | 5670 | 270 |
| 605 | 20240117 | 103000 | 787998990 | 5680 | 5680 | 5680 | 5680 | 50 |
| 606 | 20240117 | 102900 | 787714990 | 5690 | 5700 | 5700 | 5690 | 73 |
| 607 | 20240117 | 102800 | 787299110 | 5700 | 5700 | 5700 | 5700 | 4678 |
| 608 | 20240117 | 102700 | 760634510 | 5710 | 5720 | 5720 | 5710 | 226 |
| 609 | 20240117 | 102600 | 759344040 | 5710 | 5730 | 5730 | 5710 | 97 |
| 610 | 20240117 | 102500 | 758789810 | 5730 | 5730 | 5730 | 5730 | 50 |
| 611 | 20240117 | 102400 | 758503310 | 5730 | 5730 | 5730 | 5730 | 10 |
| 612 | 20240117 | 102300 | 758446010 | 5740 | 5710 | 5740 | 5710 | 290 |
| 613 | 20240117 | 102200 | 756787630 | 5700 | 5680 | 5700 | 5680 | 389 |
| 614 | 20240117 | 102100 | 754570530 | 5660 | 5660 | 5660 | 5660 | 4 |
| 615 | 20240117 | 102000 | 754547890 | 5640 | 5700 | 5700 | 5640 | 2262 |
| 616 | 20240117 | 101900 | 741743880 | 5700 | 5680 | 5700 | 5680 | 1027 |
| 617 | 20240117 | 101800 | 735890350 | 5680 | 5680 | 5680 | 5680 | 100 |
| 618 | 20240117 | 101700 | 735322350 | 5680 | 5700 | 5700 | 5680 | 1299 |
| 619 | 20240117 | 101600 | 727943980 | 5700 | 5700 | 5700 | 5700 | 204 |
| 620 | 20240117 | 101500 | 726781180 | 5680 | 5670 | 5680 | 5670 | 304 |
| 621 | 20240117 | 101400 | 725054950 | 5670 | 5670 | 5670 | 5670 | 43 |
| 622 | 20240117 | 101300 | 724811140 | 5640 | 5670 | 5670 | 5640 | 432 |
| 623 | 20240117 | 101200 | 722374630 | 5640 | 5640 | 5640 | 5640 | 1263 |
| 624 | 20240117 | 101100 | 715251310 | 5640 | 5680 | 5680 | 5640 | 376 |
| 625 | 20240117 | 101000 | 713126800 | 5650 | 5650 | 5650 | 5630 | 2172 |
| 626 | 20240117 | 100900 | 700871830 | 5650 | 5680 | 5680 | 5650 | 387 |
| 627 | 20240117 | 100800 | 698679090 | 5680 | 5650 | 5680 | 5650 | 1072 |
| 628 | 20240117 | 100700 | 692620430 | 5650 | 5650 | 5650 | 5650 | 264 |
| 629 | 20240117 | 100600 | 691128830 | 5680 | 5640 | 5680 | 5640 | 22 |
| 630 | 20240117 | 100500 | 691003910 | 5680 | 5660 | 5680 | 5650 | 1669 |
| 631 | 20240117 | 100400 | 681559910 | 5660 | 5660 | 5660 | 5660 | 998 |
| 632 | 20240117 | 100300 | 675911230 | 5660 | 5680 | 5680 | 5660 | 740 |
| 633 | 20240117 | 100200 | 671714730 | 5680 | 5700 | 5700 | 5680 | 1716 |
| 634 | 20240117 | 100100 | 661965450 | 5720 | 5730 | 5730 | 5720 | 51 |
| 635 | 20240117 | 100000 | 661673580 | 5700 | 5670 | 5700 | 5670 | 2702 |
| 636 | 20240117 | 095900 | 646279930 | 5670 | 5670 | 5680 | 5670 | 509 |
| 637 | 20240117 | 095800 | 643391940 | 5680 | 5680 | 5680 | 5670 | 1369 |
| 638 | 20240117 | 095700 | 635619100 | 5680 | 5680 | 5680 | 5680 | 345 |
| 639 | 20240117 | 095600 | 633659500 | 5670 | 5680 | 5680 | 5670 | 29 |
| 640 | 20240117 | 095500 | 633495060 | 5680 | 5680 | 5680 | 5680 | 353 |
| 641 | 20240117 | 095400 | 631490020 | 5670 | 5650 | 5670 | 5640 | 1003 |
| 642 | 20240117 | 095300 | 625813280 | 5640 | 5660 | 5670 | 5640 | 3599 |
| 643 | 20240117 | 095200 | 605468820 | 5660 | 5680 | 5700 | 5660 | 1712 |
| 644 | 20240117 | 095100 | 595757930 | 5670 | 5670 | 5670 | 5670 | 100 |
| 645 | 20240117 | 095000 | 595190930 | 5670 | 5680 | 5680 | 5670 | 2867 |
| 646 | 20240117 | 094900 | 578909040 | 5680 | 5710 | 5710 | 5680 | 107 |
| 647 | 20240117 | 094800 | 578299700 | 5690 | 5690 | 5690 | 5690 | 0 |
| 648 | 20240117 | 094700 | 578299700 | 5690 | 5690 | 5690 | 5690 | 0 |
| 649 | 20240117 | 094600 | 578299700 | 5690 | 5710 | 5710 | 5690 | 3604 |
| 650 | 20240117 | 094500 | 557780290 | 5720 | 5760 | 5760 | 5720 | 650 |
| 651 | 20240117 | 094400 | 554046290 | 5730 | 5740 | 5760 | 5720 | 3913 |
| 652 | 20240117 | 094300 | 531620070 | 5760 | 5740 | 5760 | 5730 | 413 |
| 653 | 20240117 | 094200 | 529247180 | 5750 | 5730 | 5760 | 5730 | 1435 |
| 654 | 20240117 | 094100 | 521006740 | 5740 | 5710 | 5740 | 5710 | 761 |
| 655 | 20240117 | 094000 | 516650290 | 5710 | 5710 | 5720 | 5710 | 854 |
| 656 | 20240117 | 093900 | 511772830 | 5720 | 5710 | 5720 | 5710 | 552 |
| 657 | 20240117 | 093800 | 508620900 | 5710 | 5700 | 5710 | 5690 | 2640 |
| 658 | 20240117 | 093700 | 493568670 | 5700 | 5690 | 5710 | 5690 | 1413 |
| 659 | 20240117 | 093600 | 485524600 | 5690 | 5720 | 5720 | 5690 | 693 |
| 660 | 20240117 | 093500 | 481581400 | 5690 | 5700 | 5710 | 5690 | 1588 |
| 661 | 20240117 | 093400 | 472532760 | 5690 | 5710 | 5710 | 5690 | 1958 |
| 662 | 20240117 | 093300 | 461381030 | 5700 | 5700 | 5710 | 5700 | 811 |
| 663 | 20240117 | 093200 | 456756160 | 5700 | 5690 | 5700 | 5690 | 66 |
| 664 | 20240117 | 093100 | 456380000 | 5680 | 5670 | 5680 | 5670 | 1308 |
| 665 | 20240117 | 093000 | 448963030 | 5690 | 5690 | 5690 | 5690 | 372 |
| 666 | 20240117 | 092900 | 446846350 | 5690 | 5700 | 5700 | 5650 | 3090 |
| 667 | 20240117 | 092800 | 429352510 | 5700 | 5690 | 5730 | 5690 | 4 |
| 668 | 20240117 | 092700 | 429329690 | 5680 | 5700 | 5700 | 5680 | 512 |
| 669 | 20240117 | 092600 | 426419250 | 5700 | 5720 | 5750 | 5700 | 958 |
| 670 | 20240117 | 092500 | 420956550 | 5740 | 5740 | 5740 | 5720 | 1036 |
| 671 | 20240117 | 092400 | 415027350 | 5730 | 5690 | 5730 | 5690 | 977 |
| 672 | 20240117 | 092300 | 409441300 | 5690 | 5700 | 5710 | 5680 | 1588 |
| 673 | 20240117 | 092200 | 400393640 | 5690 | 5690 | 5700 | 5680 | 1327 |
| 674 | 20240117 | 092100 | 392832220 | 5700 | 5660 | 5700 | 5660 | 561 |
| 675 | 20240117 | 092000 | 389656800 | 5660 | 5680 | 5680 | 5660 | 3078 |
| 676 | 20240117 | 091900 | 372219880 | 5660 | 5690 | 5690 | 5660 | 3062 |
| 677 | 20240117 | 091800 | 354848230 | 5690 | 5700 | 5710 | 5680 | 4422 |
| 678 | 20240117 | 091700 | 329645070 | 5700 | 5710 | 5720 | 5690 | 2509 |
| 679 | 20240117 | 091600 | 315348890 | 5710 | 5710 | 5710 | 5670 | 4595 |
| 680 | 20240117 | 091500 | 289161770 | 5710 | 5730 | 5770 | 5710 | 3375 |
| 681 | 20240117 | 091400 | 269795420 | 5760 | 5740 | 5760 | 5730 | 10948 |
| 682 | 20240117 | 091300 | 207025330 | 5740 | 5780 | 5780 | 5740 | 1124 |
| 683 | 20240117 | 091200 | 200562340 | 5780 | 5780 | 5780 | 5760 | 1966 |
| 684 | 20240117 | 091100 | 189223670 | 5780 | 5800 | 5800 | 5780 | 1987 |
| 685 | 20240117 | 091000 | 177714050 | 5800 | 5800 | 5800 | 5800 | 5 |
| 686 | 20240117 | 090900 | 177685050 | 5800 | 5820 | 5820 | 5790 | 1119 |
| 687 | 20240117 | 090800 | 171190080 | 5820 | 5780 | 5820 | 5780 | 2163 |
| 688 | 20240117 | 090700 | 158658860 | 5770 | 5790 | 5810 | 5770 | 2185 |
| 689 | 20240117 | 090600 | 146014440 | 5780 | 5780 | 5790 | 5780 | 1306 |
| 690 | 20240117 | 090500 | 138465660 | 5780 | 5780 | 5800 | 5770 | 4784 |
| 691 | 20240117 | 090400 | 110823010 | 5780 | 5800 | 5810 | 5770 | 1901 |
| 692 | 20240117 | 090300 | 99819940 | 5800 | 5820 | 5850 | 5800 | 2817 |
| 693 | 20240117 | 090200 | 83417600 | 5840 | 5860 | 5860 | 5820 | 3042 |
| 694 | 20240117 | 090100 | 65643940 | 5870 | 5920 | 5950 | 5870 | 5579 |
| 695 | 20240117 | 090000 | 32767250 | 5920 | 5880 | 5920 | 5880 | 4410 |