36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 210500 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 7090 |
| 3 | 20240119 | 210400 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 4 | 20240119 | 210300 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 5 | 20240119 | 210200 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 6 | 20240119 | 210100 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 7 | 20240119 | 210000 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 8 | 20240119 | 205900 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 9 | 20240119 | 205800 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 10 | 20240119 | 205700 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 11 | 20240119 | 205600 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 12 | 20240119 | 205500 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 13 | 20240119 | 205400 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 14 | 20240119 | 205300 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 15 | 20240119 | 205200 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 16 | 20240119 | 205100 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 17 | 20240119 | 205000 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 18 | 20240119 | 204900 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 19 | 20240119 | 204800 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 20 | 20240119 | 204700 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 21 | 20240119 | 204600 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 22 | 20240119 | 204500 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 23 | 20240119 | 204400 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 24 | 20240119 | 204300 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 25 | 20240119 | 204200 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 26 | 20240119 | 204100 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 27 | 20240119 | 204000 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 28 | 20240119 | 203900 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 29 | 20240119 | 203800 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 30 | 20240119 | 203700 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 31 | 20240119 | 203600 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 32 | 20240119 | 203500 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 7090 |
| 33 | 20240119 | 203400 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 34 | 20240119 | 203300 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 35 | 20240119 | 203200 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 36 | 20240119 | 203100 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 37 | 20240119 | 203000 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 38 | 20240119 | 202900 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 39 | 20240119 | 202800 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 40 | 20240119 | 202700 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 41 | 20240119 | 202600 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 42 | 20240119 | 202500 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 43 | 20240119 | 202400 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 44 | 20240119 | 202300 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 45 | 20240119 | 202200 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 46 | 20240119 | 202100 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 47 | 20240119 | 202000 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 48 | 20240119 | 201900 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 49 | 20240119 | 201800 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 50 | 20240119 | 201700 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 51 | 20240119 | 201600 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 52 | 20240119 | 201500 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 53 | 20240119 | 201400 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 54 | 20240119 | 201300 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 55 | 20240119 | 201200 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 56 | 20240119 | 201100 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 57 | 20240119 | 201000 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 58 | 20240119 | 200900 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 59 | 20240119 | 200800 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 60 | 20240119 | 200700 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 61 | 20240119 | 200600 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 62 | 20240119 | 200500 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 7090 |
| 63 | 20240119 | 200400 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 64 | 20240119 | 200300 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 65 | 20240119 | 200200 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 66 | 20240119 | 200100 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 67 | 20240119 | 200000 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 68 | 20240119 | 195900 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 69 | 20240119 | 195800 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 70 | 20240119 | 195700 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 71 | 20240119 | 195600 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 72 | 20240119 | 195500 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 73 | 20240119 | 195400 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 74 | 20240119 | 195300 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 75 | 20240119 | 195200 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 76 | 20240119 | 195100 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 77 | 20240119 | 195000 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 78 | 20240119 | 194900 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 79 | 20240119 | 194800 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 80 | 20240119 | 194700 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 81 | 20240119 | 194600 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 82 | 20240119 | 194500 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 83 | 20240119 | 194400 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 84 | 20240119 | 194300 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 85 | 20240119 | 194200 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 86 | 20240119 | 194100 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 87 | 20240119 | 194000 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 88 | 20240119 | 193900 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 89 | 20240119 | 193800 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 90 | 20240119 | 193700 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 91 | 20240119 | 193600 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 92 | 20240119 | 193500 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 7090 |
| 93 | 20240119 | 193400 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 94 | 20240119 | 193300 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 95 | 20240119 | 193200 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 96 | 20240119 | 193100 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 97 | 20240119 | 193000 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 98 | 20240119 | 192900 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 99 | 20240119 | 192800 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 100 | 20240119 | 192700 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 101 | 20240119 | 192600 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 102 | 20240119 | 192500 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 103 | 20240119 | 192400 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 104 | 20240119 | 192300 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 105 | 20240119 | 192200 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 106 | 20240119 | 192100 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 107 | 20240119 | 192000 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 108 | 20240119 | 191900 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 109 | 20240119 | 191800 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 110 | 20240119 | 191700 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 111 | 20240119 | 191600 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 112 | 20240119 | 191500 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 113 | 20240119 | 191400 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 114 | 20240119 | 191300 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 115 | 20240119 | 191200 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 116 | 20240119 | 191100 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 117 | 20240119 | 191000 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 118 | 20240119 | 190900 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 119 | 20240119 | 190800 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 120 | 20240119 | 190700 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 121 | 20240119 | 190600 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 122 | 20240119 | 190500 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 7090 |
| 123 | 20240119 | 190400 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 124 | 20240119 | 190300 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 125 | 20240119 | 190200 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 126 | 20240119 | 190100 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 127 | 20240119 | 190000 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 128 | 20240119 | 185900 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 129 | 20240119 | 185800 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 130 | 20240119 | 185700 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 131 | 20240119 | 185600 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 132 | 20240119 | 185500 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 133 | 20240119 | 185400 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 134 | 20240119 | 185300 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 135 | 20240119 | 185200 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 136 | 20240119 | 185100 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 137 | 20240119 | 185000 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 138 | 20240119 | 184900 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 139 | 20240119 | 184800 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 140 | 20240119 | 184700 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 141 | 20240119 | 184600 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 142 | 20240119 | 184500 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 143 | 20240119 | 184400 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 144 | 20240119 | 184300 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 145 | 20240119 | 184200 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 146 | 20240119 | 184100 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 147 | 20240119 | 184000 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 148 | 20240119 | 183900 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 149 | 20240119 | 183800 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 150 | 20240119 | 183700 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 151 | 20240119 | 183600 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 152 | 20240119 | 183500 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 7090 |
| 153 | 20240119 | 183400 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 154 | 20240119 | 183300 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 155 | 20240119 | 183200 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 156 | 20240119 | 183100 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 157 | 20240119 | 183000 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 158 | 20240119 | 182900 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 159 | 20240119 | 182800 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 160 | 20240119 | 182700 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 161 | 20240119 | 182600 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 162 | 20240119 | 182500 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 163 | 20240119 | 182400 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 164 | 20240119 | 182300 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 165 | 20240119 | 182200 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 166 | 20240119 | 182100 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 167 | 20240119 | 182000 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 168 | 20240119 | 181900 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 169 | 20240119 | 181800 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 170 | 20240119 | 181700 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 171 | 20240119 | 181600 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 172 | 20240119 | 181500 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 173 | 20240119 | 181400 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 174 | 20240119 | 181300 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 175 | 20240119 | 181200 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 176 | 20240119 | 181100 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 177 | 20240119 | 181000 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 178 | 20240119 | 180900 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 179 | 20240119 | 180800 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 180 | 20240119 | 180700 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 181 | 20240119 | 180600 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 182 | 20240119 | 180500 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 7090 |
| 183 | 20240119 | 180400 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 184 | 20240119 | 180300 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 185 | 20240119 | 180200 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 186 | 20240119 | 180100 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 187 | 20240119 | 180000 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 188 | 20240119 | 175900 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 189 | 20240119 | 175800 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 190 | 20240119 | 175700 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 191 | 20240119 | 175600 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 192 | 20240119 | 175500 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 193 | 20240119 | 175400 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 194 | 20240119 | 175300 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 195 | 20240119 | 175200 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 196 | 20240119 | 175100 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 197 | 20240119 | 175000 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 198 | 20240119 | 174900 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 199 | 20240119 | 174800 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 200 | 20240119 | 174700 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 201 | 20240119 | 174600 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 202 | 20240119 | 174500 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 203 | 20240119 | 174400 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 204 | 20240119 | 174300 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 205 | 20240119 | 174200 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 206 | 20240119 | 174100 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 207 | 20240119 | 174000 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 208 | 20240119 | 173900 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 209 | 20240119 | 173800 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 210 | 20240119 | 173700 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 211 | 20240119 | 173600 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 212 | 20240119 | 173500 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 7090 |
| 213 | 20240119 | 173400 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 214 | 20240119 | 173300 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 215 | 20240119 | 173200 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 216 | 20240119 | 173100 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 217 | 20240119 | 173000 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 218 | 20240119 | 172900 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 219 | 20240119 | 172800 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 220 | 20240119 | 172700 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 221 | 20240119 | 172600 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 222 | 20240119 | 172500 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 223 | 20240119 | 172400 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 224 | 20240119 | 172300 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 225 | 20240119 | 172200 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 226 | 20240119 | 172100 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 227 | 20240119 | 172000 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 228 | 20240119 | 171900 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 229 | 20240119 | 171800 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 230 | 20240119 | 171700 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 231 | 20240119 | 171600 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 232 | 20240119 | 171500 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 233 | 20240119 | 171400 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 234 | 20240119 | 171300 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 235 | 20240119 | 171200 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 236 | 20240119 | 171100 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 237 | 20240119 | 171000 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 238 | 20240119 | 170900 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 239 | 20240119 | 170800 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 240 | 20240119 | 170700 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 241 | 20240119 | 170600 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 242 | 20240119 | 170500 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 7090 |
| 243 | 20240119 | 170400 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 244 | 20240119 | 170300 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 245 | 20240119 | 170200 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 246 | 20240119 | 170100 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 247 | 20240119 | 170000 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 248 | 20240119 | 165900 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 249 | 20240119 | 165800 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 250 | 20240119 | 165700 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 251 | 20240119 | 165600 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 252 | 20240119 | 165500 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 253 | 20240119 | 165400 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 254 | 20240119 | 165300 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 255 | 20240119 | 165200 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 256 | 20240119 | 165100 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 257 | 20240119 | 165000 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 258 | 20240119 | 164900 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 259 | 20240119 | 164800 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 260 | 20240119 | 164700 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 261 | 20240119 | 164600 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 262 | 20240119 | 164500 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 263 | 20240119 | 164400 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 264 | 20240119 | 164300 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 265 | 20240119 | 164200 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 266 | 20240119 | 164100 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 267 | 20240119 | 164000 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 268 | 20240119 | 163900 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 269 | 20240119 | 163800 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 270 | 20240119 | 163700 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 271 | 20240119 | 163600 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 272 | 20240119 | 163500 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 7090 |
| 273 | 20240119 | 163400 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 274 | 20240119 | 163300 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 275 | 20240119 | 163200 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 276 | 20240119 | 163100 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 277 | 20240119 | 163000 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 278 | 20240119 | 162900 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 279 | 20240119 | 162800 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 280 | 20240119 | 162700 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 281 | 20240119 | 162600 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 282 | 20240119 | 162500 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 283 | 20240119 | 162400 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 284 | 20240119 | 162300 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 285 | 20240119 | 162200 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 286 | 20240119 | 162100 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 287 | 20240119 | 162000 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 288 | 20240119 | 161900 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 289 | 20240119 | 161800 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 290 | 20240119 | 161700 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 291 | 20240119 | 161600 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 292 | 20240119 | 161500 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 293 | 20240119 | 161400 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 294 | 20240119 | 161300 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 295 | 20240119 | 161200 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 296 | 20240119 | 161100 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 297 | 20240119 | 161000 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 298 | 20240119 | 160900 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 299 | 20240119 | 160800 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 300 | 20240119 | 160700 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 301 | 20240119 | 160600 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 302 | 20240119 | 160500 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 7090 |
| 303 | 20240119 | 160400 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 304 | 20240119 | 160300 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 305 | 20240119 | 160200 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 306 | 20240119 | 160100 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 307 | 20240119 | 160000 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 308 | 20240119 | 155900 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 309 | 20240119 | 155800 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 310 | 20240119 | 155700 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 311 | 20240119 | 155600 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 312 | 20240119 | 155500 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 313 | 20240119 | 155400 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 314 | 20240119 | 155300 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 315 | 20240119 | 155200 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 316 | 20240119 | 155100 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 317 | 20240119 | 155000 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 318 | 20240119 | 154900 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 319 | 20240119 | 154800 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 320 | 20240119 | 154700 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 321 | 20240119 | 154600 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 322 | 20240119 | 154500 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 323 | 20240119 | 154400 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 324 | 20240119 | 154300 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 325 | 20240119 | 154200 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 326 | 20240119 | 154100 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 327 | 20240119 | 154000 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 328 | 20240119 | 153900 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 329 | 20240119 | 153800 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 330 | 20240119 | 153700 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 331 | 20240119 | 153600 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 332 | 20240119 | 153500 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 7090 |
| 333 | 20240119 | 153400 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 334 | 20240119 | 153300 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 335 | 20240119 | 153200 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 336 | 20240119 | 153100 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 337 | 20240119 | 153000 | 3294871845 | 4395 | 4395 | 4395 | 4395 | 7090 |
| 338 | 20240119 | 152900 | 3263711295 | 4395 | 4395 | 4395 | 4395 | 0 |
| 339 | 20240119 | 152800 | 3263711295 | 4395 | 4395 | 4395 | 4395 | 0 |
| 340 | 20240119 | 152700 | 3263711295 | 4395 | 4395 | 4395 | 4395 | 0 |
| 341 | 20240119 | 152600 | 3263711295 | 4395 | 4395 | 4395 | 4395 | 0 |
| 342 | 20240119 | 152500 | 3263711295 | 4395 | 4395 | 4395 | 4395 | 0 |
| 343 | 20240119 | 152400 | 3263711295 | 4395 | 4395 | 4395 | 4395 | 0 |
| 344 | 20240119 | 152300 | 3263711295 | 4395 | 4395 | 4395 | 4395 | 0 |
| 345 | 20240119 | 152200 | 3263711295 | 4395 | 4395 | 4395 | 4395 | 0 |
| 346 | 20240119 | 152100 | 3263711295 | 4395 | 4395 | 4395 | 4395 | 0 |
| 347 | 20240119 | 152000 | 3263711295 | 4395 | 4395 | 4395 | 4395 | 0 |
| 348 | 20240119 | 151900 | 3263711295 | 4395 | 4380 | 4400 | 4380 | 108 |
| 349 | 20240119 | 151800 | 3263236795 | 4380 | 4385 | 4415 | 4380 | 6704 |
| 350 | 20240119 | 151700 | 3233830420 | 4385 | 4390 | 4400 | 4385 | 3434 |
| 351 | 20240119 | 151600 | 3218760780 | 4390 | 4390 | 4400 | 4390 | 1721 |
| 352 | 20240119 | 151500 | 3211201215 | 4395 | 4390 | 4395 | 4390 | 687 |
| 353 | 20240119 | 151400 | 3208184385 | 4390 | 4395 | 4400 | 4390 | 4158 |
| 354 | 20240119 | 151300 | 3189910990 | 4390 | 4385 | 4395 | 4380 | 1279 |
| 355 | 20240119 | 151200 | 3184299800 | 4385 | 4380 | 4390 | 4375 | 3026 |
| 356 | 20240119 | 151100 | 3171046395 | 4380 | 4380 | 4380 | 4375 | 2183 |
| 357 | 20240119 | 151000 | 3161484860 | 4380 | 4370 | 4380 | 4370 | 501 |
| 358 | 20240119 | 150900 | 3159293335 | 4370 | 4380 | 4380 | 4370 | 1120 |
| 359 | 20240119 | 150800 | 3154398575 | 4370 | 4370 | 4370 | 4365 | 1714 |
| 360 | 20240119 | 150700 | 3146908500 | 4370 | 4375 | 4375 | 4365 | 2782 |
| 361 | 20240119 | 150600 | 3134747895 | 4375 | 4375 | 4375 | 4375 | 35 |
| 362 | 20240119 | 150500 | 3134594770 | 4380 | 4370 | 4380 | 4370 | 800 |
| 363 | 20240119 | 150400 | 3131092790 | 4370 | 4370 | 4380 | 4370 | 4603 |
| 364 | 20240119 | 150300 | 3110977530 | 4380 | 4370 | 4380 | 4370 | 588 |
| 365 | 20240119 | 150200 | 3108405780 | 4375 | 4370 | 4375 | 4370 | 263 |
| 366 | 20240119 | 150100 | 3107256220 | 4375 | 4375 | 4375 | 4370 | 678 |
| 367 | 20240119 | 150000 | 3104291070 | 4375 | 4375 | 4375 | 4370 | 319 |
| 368 | 20240119 | 145900 | 3102895530 | 4370 | 4370 | 4370 | 4370 | 1003 |
| 369 | 20240119 | 145800 | 3098512420 | 4370 | 4375 | 4375 | 4365 | 1072 |
| 370 | 20240119 | 145700 | 3093824605 | 4370 | 4365 | 4370 | 4365 | 150 |
| 371 | 20240119 | 145600 | 3093169205 | 4365 | 4370 | 4375 | 4365 | 1012 |
| 372 | 20240119 | 145500 | 3088746220 | 4370 | 4375 | 4375 | 4370 | 39 |
| 373 | 20240119 | 145400 | 3088575740 | 4375 | 4370 | 4375 | 4370 | 31 |
| 374 | 20240119 | 145300 | 3088440210 | 4370 | 4375 | 4375 | 4370 | 434 |
| 375 | 20240119 | 145200 | 3086543500 | 4375 | 4380 | 4380 | 4370 | 230 |
| 376 | 20240119 | 145100 | 3085537220 | 4380 | 4375 | 4380 | 4370 | 259 |
| 377 | 20240119 | 145000 | 3084404095 | 4375 | 4375 | 4375 | 4375 | 253 |
| 378 | 20240119 | 144900 | 3083297220 | 4375 | 4375 | 4375 | 4370 | 1058 |
| 379 | 20240119 | 144800 | 3078671400 | 4375 | 4370 | 4375 | 4370 | 62 |
| 380 | 20240119 | 144700 | 3078400410 | 4370 | 4370 | 4370 | 4370 | 283 |
| 381 | 20240119 | 144600 | 3077163700 | 4370 | 4375 | 4375 | 4365 | 710 |
| 382 | 20240119 | 144500 | 3074063895 | 4375 | 4370 | 4375 | 4365 | 1271 |
| 383 | 20240119 | 144400 | 3068511580 | 4370 | 4370 | 4370 | 4365 | 568 |
| 384 | 20240119 | 144300 | 3066031910 | 4370 | 4370 | 4370 | 4370 | 2927 |
| 385 | 20240119 | 144200 | 3053240920 | 4375 | 4370 | 4375 | 4370 | 894 |
| 386 | 20240119 | 144100 | 3049333690 | 4370 | 4370 | 4375 | 4370 | 635 |
| 387 | 20240119 | 144000 | 3046557815 | 4370 | 4375 | 4375 | 4370 | 52 |
| 388 | 20240119 | 143900 | 3046330525 | 4375 | 4375 | 4375 | 4370 | 522 |
| 389 | 20240119 | 143800 | 3044048785 | 4370 | 4370 | 4370 | 4370 | 935 |
| 390 | 20240119 | 143700 | 3039962835 | 4375 | 4380 | 4380 | 4375 | 369 |
| 391 | 20240119 | 143600 | 3038348095 | 4380 | 4380 | 4380 | 4380 | 11 |
| 392 | 20240119 | 143500 | 3038299915 | 4380 | 4370 | 4380 | 4370 | 126 |
| 393 | 20240119 | 143400 | 3037748760 | 4370 | 4375 | 4380 | 4370 | 1830 |
| 394 | 20240119 | 143300 | 3029748765 | 4375 | 4380 | 4380 | 4375 | 73 |
| 395 | 20240119 | 143200 | 3029429090 | 4375 | 4375 | 4380 | 4375 | 1186 |
| 396 | 20240119 | 143100 | 3024240320 | 4380 | 4375 | 4380 | 4375 | 1081 |
| 397 | 20240119 | 143000 | 3019508040 | 4375 | 4375 | 4375 | 4375 | 262 |
| 398 | 20240119 | 142900 | 3018361790 | 4375 | 4375 | 4375 | 4370 | 140 |
| 399 | 20240119 | 142800 | 3017749955 | 4370 | 4375 | 4375 | 4370 | 1161 |
| 400 | 20240119 | 142700 | 3012675250 | 4375 | 4375 | 4375 | 4375 | 153 |
| 401 | 20240119 | 142600 | 3012005875 | 4375 | 4375 | 4375 | 4375 | 1409 |
| 402 | 20240119 | 142500 | 3005841500 | 4375 | 4375 | 4375 | 4375 | 415 |
| 403 | 20240119 | 142400 | 3004025875 | 4375 | 4375 | 4375 | 4375 | 10 |
| 404 | 20240119 | 142300 | 3003982125 | 4375 | 4375 | 4375 | 4375 | 136 |
| 405 | 20240119 | 142200 | 3003387125 | 4365 | 4375 | 4375 | 4365 | 1894 |
| 406 | 20240119 | 142100 | 2995108680 | 4375 | 4375 | 4375 | 4375 | 217 |
| 407 | 20240119 | 142000 | 2994159305 | 4375 | 4380 | 4380 | 4375 | 315 |
| 408 | 20240119 | 141900 | 2992781155 | 4380 | 4375 | 4380 | 4375 | 410 |
| 409 | 20240119 | 141800 | 2990987355 | 4375 | 4370 | 4375 | 4370 | 687 |
| 410 | 20240119 | 141700 | 2987984665 | 4370 | 4370 | 4375 | 4370 | 1185 |
| 411 | 20240119 | 141600 | 2982806115 | 4370 | 4375 | 4375 | 4370 | 220 |
| 412 | 20240119 | 141500 | 2981844695 | 4360 | 4370 | 4370 | 4360 | 1210 |
| 413 | 20240119 | 141400 | 2976562760 | 4375 | 4370 | 4375 | 4370 | 719 |
| 414 | 20240119 | 141300 | 2973418715 | 4375 | 4360 | 4375 | 4355 | 947 |
| 415 | 20240119 | 141200 | 2969289515 | 4360 | 4360 | 4360 | 4355 | 65 |
| 416 | 20240119 | 141100 | 2969006120 | 4355 | 4355 | 4360 | 4355 | 860 |
| 417 | 20240119 | 141000 | 2965260800 | 4355 | 4355 | 4360 | 4355 | 478 |
| 418 | 20240119 | 140900 | 2963178845 | 4360 | 4370 | 4370 | 4350 | 7646 |
| 419 | 20240119 | 140800 | 2929896960 | 4355 | 4360 | 4370 | 4355 | 2814 |
| 420 | 20240119 | 140700 | 2917626470 | 4365 | 4370 | 4370 | 4360 | 2548 |
| 421 | 20240119 | 140600 | 2906505820 | 4370 | 4380 | 4380 | 4370 | 12323 |
| 422 | 20240119 | 140500 | 2852627245 | 4380 | 4385 | 4385 | 4380 | 3687 |
| 423 | 20240119 | 140400 | 2836477570 | 4385 | 4390 | 4390 | 4385 | 3565 |
| 424 | 20240119 | 140300 | 2820837515 | 4395 | 4395 | 4395 | 4395 | 1219 |
| 425 | 20240119 | 140200 | 2815480010 | 4395 | 4395 | 4395 | 4395 | 19 |
| 426 | 20240119 | 140100 | 2815396505 | 4395 | 4395 | 4395 | 4395 | 1558 |
| 427 | 20240119 | 140000 | 2808549095 | 4395 | 4405 | 4405 | 4395 | 1898 |
| 428 | 20240119 | 135900 | 2800199225 | 4420 | 4420 | 4420 | 4420 | 10 |
| 429 | 20240119 | 135800 | 2800155025 | 4420 | 4415 | 4420 | 4415 | 202 |
| 430 | 20240119 | 135700 | 2799263190 | 4400 | 4400 | 4415 | 4400 | 536 |
| 431 | 20240119 | 135600 | 2796904775 | 4400 | 4400 | 4400 | 4400 | 30 |
| 432 | 20240119 | 135500 | 2796772775 | 4400 | 4400 | 4400 | 4400 | 1 |
| 433 | 20240119 | 135400 | 2796768375 | 4400 | 4400 | 4400 | 4400 | 341 |
| 434 | 20240119 | 135300 | 2795267975 | 4400 | 4410 | 4410 | 4400 | 2 |
| 435 | 20240119 | 135200 | 2795259165 | 4415 | 4405 | 4420 | 4405 | 1005 |
| 436 | 20240119 | 135100 | 2790823105 | 4405 | 4420 | 4420 | 4405 | 5427 |
| 437 | 20240119 | 135000 | 2766862490 | 4420 | 4420 | 4420 | 4420 | 2 |
| 438 | 20240119 | 134900 | 2766853650 | 4415 | 4400 | 4415 | 4400 | 1418 |
| 439 | 20240119 | 134800 | 2760599945 | 4400 | 4415 | 4415 | 4395 | 1752 |
| 440 | 20240119 | 134700 | 2752889345 | 4400 | 4400 | 4400 | 4400 | 921 |
| 441 | 20240119 | 134600 | 2748836945 | 4410 | 4405 | 4410 | 4400 | 207 |
| 442 | 20240119 | 134500 | 2747925635 | 4415 | 4415 | 4415 | 4400 | 4523 |
| 443 | 20240119 | 134400 | 2727980315 | 4415 | 4415 | 4415 | 4415 | 19 |
| 444 | 20240119 | 134300 | 2727896430 | 4415 | 4430 | 4430 | 4415 | 3328 |
| 445 | 20240119 | 134200 | 2713187340 | 4425 | 4425 | 4425 | 4425 | 361 |
| 446 | 20240119 | 134100 | 2711589915 | 4420 | 4420 | 4420 | 4420 | 34 |
| 447 | 20240119 | 134000 | 2711439635 | 4420 | 4425 | 4425 | 4420 | 555 |
| 448 | 20240119 | 133900 | 2708986260 | 4425 | 4425 | 4425 | 4425 | 148 |
| 449 | 20240119 | 133800 | 2708331360 | 4420 | 4420 | 4420 | 4420 | 141 |
| 450 | 20240119 | 133700 | 2707708140 | 4415 | 4420 | 4420 | 4415 | 3688 |
| 451 | 20240119 | 133600 | 2691424265 | 4420 | 4420 | 4420 | 4420 | 143 |
| 452 | 20240119 | 133500 | 2690792205 | 4415 | 4420 | 4420 | 4415 | 788 |
| 453 | 20240119 | 133400 | 2687312385 | 4420 | 4435 | 4435 | 4415 | 311 |
| 454 | 20240119 | 133300 | 2685936255 | 4415 | 4420 | 4420 | 4415 | 275 |
| 455 | 20240119 | 133200 | 2684721630 | 4420 | 4420 | 4420 | 4415 | 1248 |
| 456 | 20240119 | 133100 | 2679207505 | 4420 | 4425 | 4425 | 4415 | 1063 |
| 457 | 20240119 | 133000 | 2674509550 | 4425 | 4425 | 4425 | 4425 | 744 |
| 458 | 20240119 | 132900 | 2671217350 | 4425 | 4420 | 4425 | 4420 | 735 |
| 459 | 20240119 | 132800 | 2667968545 | 4425 | 4420 | 4425 | 4415 | 1067 |
| 460 | 20240119 | 132700 | 2663254060 | 4420 | 4430 | 4430 | 4420 | 1042 |
| 461 | 20240119 | 132600 | 2658638280 | 4430 | 4430 | 4430 | 4425 | 401 |
| 462 | 20240119 | 132500 | 2656863010 | 4430 | 4435 | 4435 | 4430 | 792 |
| 463 | 20240119 | 132400 | 2653352235 | 4435 | 4440 | 4440 | 4435 | 630 |
| 464 | 20240119 | 132300 | 2650555055 | 4440 | 4425 | 4440 | 4425 | 1340 |
| 465 | 20240119 | 132200 | 2644615455 | 4420 | 4425 | 4425 | 4420 | 263 |
| 466 | 20240119 | 132100 | 2643452370 | 4425 | 4415 | 4425 | 4415 | 2223 |
| 467 | 20240119 | 132000 | 2633636600 | 4415 | 4410 | 4415 | 4410 | 605 |
| 468 | 20240119 | 131900 | 2630967530 | 4410 | 4410 | 4410 | 4410 | 619 |
| 469 | 20240119 | 131800 | 2628237740 | 4410 | 4415 | 4415 | 4410 | 736 |
| 470 | 20240119 | 131700 | 2624991740 | 4415 | 4415 | 4415 | 4410 | 294 |
| 471 | 20240119 | 131600 | 2623694800 | 4410 | 4415 | 4415 | 4410 | 4749 |
| 472 | 20240119 | 131500 | 2602744415 | 4415 | 4425 | 4425 | 4415 | 3845 |
| 473 | 20240119 | 131400 | 2585760075 | 4420 | 4425 | 4425 | 4420 | 1064 |
| 474 | 20240119 | 131300 | 2581053125 | 4425 | 4430 | 4430 | 4425 | 1417 |
| 475 | 20240119 | 131200 | 2574776245 | 4430 | 4430 | 4430 | 4425 | 1303 |
| 476 | 20240119 | 131100 | 2569006915 | 4430 | 4435 | 4435 | 4425 | 1010 |
| 477 | 20240119 | 131000 | 2564536340 | 4430 | 4440 | 4440 | 4430 | 2147 |
| 478 | 20240119 | 130900 | 2555015230 | 4440 | 4440 | 4450 | 4440 | 1029 |
| 479 | 20240119 | 130800 | 2550446270 | 4440 | 4450 | 4450 | 4440 | 6033 |
| 480 | 20240119 | 130700 | 2523638990 | 4450 | 4460 | 4460 | 4445 | 2435 |
| 481 | 20240119 | 130600 | 2512800695 | 4465 | 4475 | 4485 | 4460 | 4574 |
| 482 | 20240119 | 130500 | 2492356525 | 4475 | 4465 | 4490 | 4460 | 4894 |
| 483 | 20240119 | 130400 | 2470498075 | 4465 | 4485 | 4490 | 4465 | 5069 |
| 484 | 20240119 | 130300 | 2447778845 | 4490 | 4495 | 4495 | 4475 | 5191 |
| 485 | 20240119 | 130200 | 2424476415 | 4495 | 4480 | 4495 | 4465 | 15647 |
| 486 | 20240119 | 130100 | 2354318115 | 4480 | 4465 | 4480 | 4460 | 9963 |
| 487 | 20240119 | 130000 | 2309761660 | 4465 | 4460 | 4470 | 4460 | 2911 |
| 488 | 20240119 | 125900 | 2296765400 | 4460 | 4465 | 4465 | 4460 | 1924 |
| 489 | 20240119 | 125800 | 2288184120 | 4475 | 4470 | 4475 | 4450 | 3135 |
| 490 | 20240119 | 125700 | 2274178605 | 4470 | 4465 | 4470 | 4445 | 5187 |
| 491 | 20240119 | 125600 | 2251053555 | 4465 | 4485 | 4485 | 4465 | 14236 |
| 492 | 20240119 | 125500 | 2187376200 | 4480 | 4480 | 4490 | 4470 | 20666 |
| 493 | 20240119 | 125400 | 2094711315 | 4490 | 4490 | 4490 | 4460 | 20878 |
| 494 | 20240119 | 125300 | 2001243395 | 4485 | 4460 | 4485 | 4455 | 20951 |
| 495 | 20240119 | 125200 | 1907472040 | 4460 | 4455 | 4475 | 4450 | 18133 |
| 496 | 20240119 | 125100 | 1826527385 | 4455 | 4450 | 4460 | 4430 | 9864 |
| 497 | 20240119 | 125000 | 1782640045 | 4455 | 4395 | 4455 | 4395 | 14462 |
| 498 | 20240119 | 124900 | 1718655235 | 4395 | 4380 | 4395 | 4380 | 168 |
| 499 | 20240119 | 124800 | 1717918585 | 4375 | 4375 | 4375 | 4375 | 140 |
| 500 | 20240119 | 124700 | 1717306085 | 4375 | 4390 | 4390 | 4375 | 5362 |
| 501 | 20240119 | 124600 | 1693824700 | 4390 | 4390 | 4390 | 4385 | 1289 |
| 502 | 20240119 | 124500 | 1688170990 | 4390 | 4395 | 4395 | 4390 | 692 |
| 503 | 20240119 | 124400 | 1685131410 | 4400 | 4405 | 4405 | 4400 | 1788 |
| 504 | 20240119 | 124300 | 1677264015 | 4400 | 4405 | 4405 | 4400 | 315 |
| 505 | 20240119 | 124200 | 1675877840 | 4405 | 4405 | 4405 | 4405 | 1 |
| 506 | 20240119 | 124100 | 1675873435 | 4410 | 4405 | 4410 | 4395 | 500 |
| 507 | 20240119 | 124000 | 1673669460 | 4410 | 4405 | 4410 | 4380 | 2811 |
| 508 | 20240119 | 123900 | 1661336500 | 4410 | 4410 | 4410 | 4410 | 200 |
| 509 | 20240119 | 123800 | 1660454500 | 4405 | 4405 | 4405 | 4405 | 1029 |
| 510 | 20240119 | 123700 | 1655921755 | 4405 | 4400 | 4420 | 4400 | 2655 |
| 511 | 20240119 | 123600 | 1644220475 | 4400 | 4400 | 4400 | 4400 | 11 |
| 512 | 20240119 | 123500 | 1644172075 | 4395 | 4400 | 4405 | 4395 | 2140 |
| 513 | 20240119 | 123400 | 1634761055 | 4395 | 4395 | 4395 | 4395 | 747 |
| 514 | 20240119 | 123300 | 1631477990 | 4395 | 4385 | 4395 | 4385 | 1184 |
| 515 | 20240119 | 123200 | 1626278785 | 4380 | 4385 | 4390 | 4380 | 689 |
| 516 | 20240119 | 123100 | 1623260390 | 4385 | 4390 | 4390 | 4385 | 24 |
| 517 | 20240119 | 123000 | 1623155050 | 4390 | 4385 | 4390 | 4385 | 32 |
| 518 | 20240119 | 122900 | 1623014575 | 4380 | 4380 | 4380 | 4380 | 0 |
| 519 | 20240119 | 122800 | 1623014575 | 4380 | 4385 | 4395 | 4380 | 6 |
| 520 | 20240119 | 122700 | 1622988235 | 4380 | 4380 | 4380 | 4380 | 2025 |
| 521 | 20240119 | 122600 | 1614118735 | 4380 | 4385 | 4385 | 4380 | 1446 |
| 522 | 20240119 | 122500 | 1607782755 | 4385 | 4395 | 4395 | 4385 | 515 |
| 523 | 20240119 | 122400 | 1605523450 | 4395 | 4395 | 4395 | 4395 | 68 |
| 524 | 20240119 | 122300 | 1605224590 | 4395 | 4395 | 4395 | 4395 | 1034 |
| 525 | 20240119 | 122200 | 1600680160 | 4395 | 4395 | 4395 | 4395 | 896 |
| 526 | 20240119 | 122100 | 1596742240 | 4400 | 4400 | 4405 | 4400 | 850 |
| 527 | 20240119 | 122000 | 1593001980 | 4400 | 4395 | 4410 | 4380 | 682 |
| 528 | 20240119 | 121900 | 1589999300 | 4400 | 4375 | 4400 | 4375 | 3649 |
| 529 | 20240119 | 121800 | 1574003565 | 4380 | 4380 | 4380 | 4375 | 319 |
| 530 | 20240119 | 121700 | 1572607830 | 4380 | 4380 | 4380 | 4380 | 1407 |
| 531 | 20240119 | 121600 | 1566445170 | 4375 | 4375 | 4375 | 4375 | 301 |
| 532 | 20240119 | 121500 | 1565128295 | 4375 | 4375 | 4375 | 4375 | 723 |
| 533 | 20240119 | 121400 | 1561965170 | 4380 | 4375 | 4380 | 4375 | 250 |
| 534 | 20240119 | 121300 | 1560871370 | 4375 | 4375 | 4375 | 4375 | 1631 |
| 535 | 20240119 | 121200 | 1553735745 | 4375 | 4375 | 4380 | 4375 | 788 |
| 536 | 20240119 | 121100 | 1550288220 | 4380 | 4380 | 4380 | 4380 | 373 |
| 537 | 20240119 | 121000 | 1548654480 | 4380 | 4380 | 4380 | 4380 | 256 |
| 538 | 20240119 | 120900 | 1547533200 | 4380 | 4385 | 4385 | 4380 | 398 |
| 539 | 20240119 | 120800 | 1545789020 | 4385 | 4385 | 4385 | 4385 | 800 |
| 540 | 20240119 | 120700 | 1542281020 | 4380 | 4385 | 4385 | 4380 | 296 |
| 541 | 20240119 | 120600 | 1540983285 | 4380 | 4375 | 4380 | 4375 | 26 |
| 542 | 20240119 | 120500 | 1540869410 | 4380 | 4375 | 4380 | 4375 | 1281 |
| 543 | 20240119 | 120400 | 1535263535 | 4375 | 4390 | 4390 | 4375 | 39 |
| 544 | 20240119 | 120300 | 1535092880 | 4395 | 4375 | 4395 | 4375 | 3475 |
| 545 | 20240119 | 120200 | 1519885660 | 4375 | 4380 | 4380 | 4375 | 1432 |
| 546 | 20240119 | 120100 | 1513615500 | 4375 | 4385 | 4385 | 4375 | 8023 |
| 547 | 20240119 | 120000 | 1478494510 | 4385 | 4385 | 4385 | 4380 | 1356 |
| 548 | 20240119 | 115900 | 1472549700 | 4385 | 4395 | 4395 | 4385 | 1130 |
| 549 | 20240119 | 115800 | 1467594475 | 4400 | 4385 | 4410 | 4385 | 47 |
| 550 | 20240119 | 115700 | 1467387930 | 4385 | 4400 | 4400 | 4385 | 345 |
| 551 | 20240119 | 115600 | 1465874255 | 4410 | 4390 | 4410 | 4385 | 1529 |
| 552 | 20240119 | 115500 | 1459154035 | 4385 | 4385 | 4385 | 4385 | 2127 |
| 553 | 20240119 | 115400 | 1449827140 | 4385 | 4390 | 4390 | 4385 | 916 |
| 554 | 20240119 | 115300 | 1445810440 | 4385 | 4395 | 4395 | 4385 | 259 |
| 555 | 20240119 | 115200 | 1444673880 | 4390 | 4390 | 4400 | 4390 | 62 |
| 556 | 20240119 | 115100 | 1444401190 | 4400 | 4400 | 4400 | 4385 | 23 |
| 557 | 20240119 | 115000 | 1444300255 | 4380 | 4385 | 4390 | 4380 | 705 |
| 558 | 20240119 | 114900 | 1441210210 | 4385 | 4385 | 4400 | 4380 | 508 |
| 559 | 20240119 | 114800 | 1438982905 | 4400 | 4385 | 4400 | 4380 | 1736 |
| 560 | 20240119 | 114700 | 1431376875 | 4380 | 4385 | 4385 | 4380 | 1670 |
| 561 | 20240119 | 114600 | 1424056425 | 4390 | 4380 | 4390 | 4380 | 2000 |
| 562 | 20240119 | 114500 | 1415281430 | 4380 | 4385 | 4390 | 4380 | 1277 |
| 563 | 20240119 | 114400 | 1409681640 | 4385 | 4400 | 4400 | 4385 | 1326 |
| 564 | 20240119 | 114300 | 1403866070 | 4390 | 4385 | 4395 | 4380 | 1640 |
| 565 | 20240119 | 114200 | 1396680875 | 4385 | 4385 | 4390 | 4385 | 548 |
| 566 | 20240119 | 114100 | 1394276805 | 4385 | 4390 | 4390 | 4385 | 973 |
| 567 | 20240119 | 114000 | 1390009150 | 4390 | 4385 | 4390 | 4385 | 160 |
| 568 | 20240119 | 113900 | 1389306800 | 4390 | 4380 | 4395 | 4380 | 111 |
| 569 | 20240119 | 113800 | 1388820505 | 4380 | 4385 | 4385 | 4380 | 1126 |
| 570 | 20240119 | 113700 | 1383886430 | 4385 | 4390 | 4390 | 4385 | 2018 |
| 571 | 20240119 | 113600 | 1375036905 | 4400 | 4400 | 4400 | 4400 | 156 |
| 572 | 20240119 | 113500 | 1374350505 | 4400 | 4400 | 4400 | 4400 | 41 |
| 573 | 20240119 | 113400 | 1374170105 | 4400 | 4390 | 4400 | 4390 | 447 |
| 574 | 20240119 | 113300 | 1372207765 | 4400 | 4400 | 4400 | 4400 | 4 |
| 575 | 20240119 | 113200 | 1372190165 | 4400 | 4400 | 4400 | 4400 | 8 |
| 576 | 20240119 | 113100 | 1372154965 | 4400 | 4390 | 4400 | 4385 | 1944 |
| 577 | 20240119 | 113000 | 1363628580 | 4390 | 4395 | 4395 | 4390 | 2847 |
| 578 | 20240119 | 112900 | 1351125250 | 4390 | 4390 | 4390 | 4390 | 4 |
| 579 | 20240119 | 112800 | 1351107690 | 4390 | 4395 | 4395 | 4390 | 489 |
| 580 | 20240119 | 112700 | 1348960480 | 4395 | 4405 | 4405 | 4395 | 194 |
| 581 | 20240119 | 112600 | 1348106510 | 4405 | 4405 | 4405 | 4385 | 1004 |
| 582 | 20240119 | 112500 | 1343703890 | 4405 | 4405 | 4405 | 4405 | 2 |
| 583 | 20240119 | 112400 | 1343695080 | 4400 | 4395 | 4405 | 4385 | 3500 |
| 584 | 20240119 | 112300 | 1328316380 | 4390 | 4395 | 4395 | 4390 | 425 |
| 585 | 20240119 | 112200 | 1326450505 | 4395 | 4395 | 4395 | 4395 | 14 |
| 586 | 20240119 | 112100 | 1326388975 | 4395 | 4395 | 4395 | 4395 | 105 |
| 587 | 20240119 | 112000 | 1325927500 | 4395 | 4390 | 4395 | 4390 | 420 |
| 588 | 20240119 | 111900 | 1324081610 | 4390 | 4385 | 4390 | 4385 | 18 |
| 589 | 20240119 | 111800 | 1324002605 | 4385 | 4390 | 4390 | 4385 | 205 |
| 590 | 20240119 | 111700 | 1323103675 | 4385 | 4385 | 4385 | 4385 | 21 |
| 591 | 20240119 | 111600 | 1323011590 | 4385 | 4385 | 4390 | 4385 | 359 |
| 592 | 20240119 | 111500 | 1321437365 | 4385 | 4385 | 4385 | 4385 | 493 |
| 593 | 20240119 | 111400 | 1319275560 | 4385 | 4385 | 4385 | 4380 | 348 |
| 594 | 20240119 | 111300 | 1317749930 | 4385 | 4385 | 4385 | 4385 | 890 |
| 595 | 20240119 | 111200 | 1313847280 | 4385 | 4385 | 4385 | 4380 | 1226 |
| 596 | 20240119 | 111100 | 1308477195 | 4385 | 4395 | 4395 | 4380 | 1265 |
| 597 | 20240119 | 111000 | 1302932705 | 4400 | 4390 | 4400 | 4390 | 520 |
| 598 | 20240119 | 110900 | 1300649500 | 4385 | 4390 | 4390 | 4380 | 806 |
| 599 | 20240119 | 110800 | 1297118590 | 4390 | 4390 | 4390 | 4390 | 1 |
| 600 | 20240119 | 110700 | 1297114200 | 4390 | 4390 | 4390 | 4375 | 8096 |
| 601 | 20240119 | 110600 | 1261654670 | 4395 | 4390 | 4395 | 4385 | 510 |
| 602 | 20240119 | 110500 | 1259418070 | 4385 | 4390 | 4390 | 4385 | 562 |
| 603 | 20240119 | 110400 | 1256953455 | 4385 | 4390 | 4400 | 4385 | 3247 |
| 604 | 20240119 | 110300 | 1242704625 | 4400 | 4400 | 4400 | 4400 | 7 |
| 605 | 20240119 | 110200 | 1242673825 | 4390 | 4390 | 4395 | 4390 | 1467 |
| 606 | 20240119 | 110100 | 1236233590 | 4390 | 4390 | 4390 | 4390 | 965 |
| 607 | 20240119 | 110000 | 1231997240 | 4395 | 4400 | 4400 | 4395 | 189 |
| 608 | 20240119 | 105900 | 1231166545 | 4395 | 4395 | 4395 | 4395 | 133 |
| 609 | 20240119 | 105800 | 1230582010 | 4395 | 4395 | 4395 | 4395 | 567 |
| 610 | 20240119 | 105700 | 1228090045 | 4395 | 4405 | 4405 | 4395 | 324 |
| 611 | 20240119 | 105600 | 1226662935 | 4405 | 4395 | 4405 | 4395 | 940 |
| 612 | 20240119 | 105500 | 1222528615 | 4390 | 4395 | 4395 | 4390 | 226 |
| 613 | 20240119 | 105400 | 1221536465 | 4395 | 4390 | 4395 | 4390 | 1114 |
| 614 | 20240119 | 105300 | 1216645945 | 4395 | 4395 | 4395 | 4395 | 53 |
| 615 | 20240119 | 105200 | 1216413010 | 4400 | 4405 | 4405 | 4385 | 3414 |
| 616 | 20240119 | 105100 | 1201420660 | 4400 | 4405 | 4405 | 4395 | 6672 |
| 617 | 20240119 | 105000 | 1172068935 | 4405 | 4405 | 4410 | 4405 | 277 |
| 618 | 20240119 | 104900 | 1170847460 | 4405 | 4410 | 4410 | 4405 | 15 |
| 619 | 20240119 | 104800 | 1170781340 | 4410 | 4420 | 4420 | 4400 | 4163 |
| 620 | 20240119 | 104700 | 1152450525 | 4410 | 4420 | 4420 | 4405 | 2150 |
| 621 | 20240119 | 104600 | 1142966820 | 4420 | 4420 | 4420 | 4410 | 6338 |
| 622 | 20240119 | 104500 | 1114997690 | 4420 | 4425 | 4425 | 4420 | 782 |
| 623 | 20240119 | 104400 | 1111537840 | 4440 | 4440 | 4440 | 4440 | 155 |
| 624 | 20240119 | 104300 | 1110849640 | 4450 | 4450 | 4450 | 4450 | 200 |
| 625 | 20240119 | 104200 | 1109959640 | 4455 | 4430 | 4455 | 4425 | 1173 |
| 626 | 20240119 | 104100 | 1104749720 | 4430 | 4430 | 4430 | 4430 | 67 |
| 627 | 20240119 | 104000 | 1104452910 | 4430 | 4430 | 4430 | 4430 | 4 |
| 628 | 20240119 | 103900 | 1104435190 | 4430 | 4455 | 4455 | 4430 | 766 |
| 629 | 20240119 | 103800 | 1101040010 | 4460 | 4450 | 4465 | 4450 | 1555 |
| 630 | 20240119 | 103700 | 1094100485 | 4445 | 4425 | 4450 | 4425 | 3023 |
| 631 | 20240119 | 103600 | 1080666940 | 4425 | 4420 | 4440 | 4410 | 2452 |
| 632 | 20240119 | 103500 | 1069807310 | 4425 | 4420 | 4425 | 4415 | 4155 |
| 633 | 20240119 | 103400 | 1051449650 | 4420 | 4425 | 4425 | 4420 | 539 |
| 634 | 20240119 | 103300 | 1049066430 | 4425 | 4430 | 4435 | 4420 | 64 |
| 635 | 20240119 | 103200 | 1048783220 | 4435 | 4430 | 4435 | 4420 | 6068 |
| 636 | 20240119 | 103100 | 1021932545 | 4430 | 4430 | 4430 | 4430 | 566 |
| 637 | 20240119 | 103000 | 1019425165 | 4430 | 4425 | 4430 | 4425 | 1365 |
| 638 | 20240119 | 102900 | 1013385015 | 4425 | 4430 | 4430 | 4420 | 1341 |
| 639 | 20240119 | 102800 | 1007449000 | 4430 | 4430 | 4430 | 4430 | 219 |
| 640 | 20240119 | 102700 | 1006478830 | 4425 | 4440 | 4440 | 4425 | 623 |
| 641 | 20240119 | 102600 | 1003719845 | 4435 | 4435 | 4435 | 4435 | 10 |
| 642 | 20240119 | 102500 | 1003675495 | 4440 | 4440 | 4440 | 4440 | 101 |
| 643 | 20240119 | 102400 | 1003227055 | 4440 | 4435 | 4440 | 4435 | 397 |
| 644 | 20240119 | 102300 | 1001464400 | 4440 | 4440 | 4440 | 4440 | 1000 |
| 645 | 20240119 | 102200 | 997024400 | 4425 | 4420 | 4425 | 4420 | 815 |
| 646 | 20240119 | 102100 | 993419785 | 4420 | 4425 | 4425 | 4420 | 1948 |
| 647 | 20240119 | 102000 | 984808790 | 4425 | 4440 | 4440 | 4425 | 332 |
| 648 | 20240119 | 101900 | 983339360 | 4445 | 4430 | 4445 | 4420 | 2074 |
| 649 | 20240119 | 101800 | 974163785 | 4435 | 4440 | 4440 | 4435 | 1671 |
| 650 | 20240119 | 101700 | 966747030 | 4440 | 4450 | 4450 | 4440 | 592 |
| 651 | 20240119 | 101600 | 964115980 | 4450 | 4445 | 4460 | 4440 | 4573 |
| 652 | 20240119 | 101500 | 943784120 | 4450 | 4465 | 4470 | 4450 | 1563 |
| 653 | 20240119 | 101400 | 936813540 | 4470 | 4470 | 4475 | 4450 | 3470 |
| 654 | 20240119 | 101300 | 921335265 | 4475 | 4475 | 4475 | 4460 | 9944 |
| 655 | 20240119 | 101200 | 876848390 | 4475 | 4460 | 4475 | 4460 | 16100 |
| 656 | 20240119 | 101100 | 804897405 | 4465 | 4455 | 4475 | 4450 | 10717 |
| 657 | 20240119 | 101000 | 757063890 | 4455 | 4430 | 4460 | 4420 | 8831 |
| 658 | 20240119 | 100900 | 717809195 | 4430 | 4420 | 4430 | 4420 | 1424 |
| 659 | 20240119 | 100800 | 711511875 | 4420 | 4425 | 4425 | 4420 | 358 |
| 660 | 20240119 | 100700 | 709928445 | 4425 | 4435 | 4435 | 4425 | 147 |
| 661 | 20240119 | 100600 | 709277370 | 4435 | 4435 | 4435 | 4420 | 6471 |
| 662 | 20240119 | 100500 | 680657875 | 4435 | 4435 | 4440 | 4435 | 1439 |
| 663 | 20240119 | 100400 | 674272170 | 4425 | 4435 | 4435 | 4425 | 374 |
| 664 | 20240119 | 100300 | 672615720 | 4435 | 4435 | 4435 | 4430 | 580 |
| 665 | 20240119 | 100200 | 670044170 | 4435 | 4430 | 4435 | 4430 | 30 |
| 666 | 20240119 | 100100 | 669911240 | 4430 | 4435 | 4435 | 4425 | 258 |
| 667 | 20240119 | 100000 | 668769540 | 4435 | 4430 | 4435 | 4430 | 270 |
| 668 | 20240119 | 095900 | 667572110 | 4430 | 4425 | 4430 | 4420 | 1231 |
| 669 | 20240119 | 095800 | 662125300 | 4420 | 4420 | 4420 | 4415 | 1515 |
| 670 | 20240119 | 095700 | 655431575 | 4415 | 4420 | 4420 | 4415 | 1195 |
| 671 | 20240119 | 095600 | 650155175 | 4420 | 4425 | 4425 | 4420 | 64 |
| 672 | 20240119 | 095500 | 649872190 | 4425 | 4425 | 4425 | 4415 | 1417 |
| 673 | 20240119 | 095400 | 643614550 | 4420 | 4420 | 4420 | 4420 | 1001 |
| 674 | 20240119 | 095300 | 639190130 | 4420 | 4420 | 4425 | 4420 | 1487 |
| 675 | 20240119 | 095200 | 632617090 | 4420 | 4425 | 4425 | 4420 | 709 |
| 676 | 20240119 | 095100 | 629481365 | 4425 | 4425 | 4425 | 4425 | 334 |
| 677 | 20240119 | 095000 | 628003415 | 4420 | 4425 | 4425 | 4420 | 411 |
| 678 | 20240119 | 094900 | 626184990 | 4425 | 4425 | 4425 | 4420 | 592 |
| 679 | 20240119 | 094800 | 623565915 | 4425 | 4420 | 4425 | 4415 | 1736 |
| 680 | 20240119 | 094700 | 615886130 | 4420 | 4430 | 4430 | 4420 | 4593 |
| 681 | 20240119 | 094600 | 595553750 | 4435 | 4440 | 4440 | 4430 | 408 |
| 682 | 20240119 | 094500 | 593745765 | 4440 | 4430 | 4440 | 4430 | 610 |
| 683 | 20240119 | 094400 | 591043255 | 4430 | 4425 | 4430 | 4425 | 771 |
| 684 | 20240119 | 094300 | 587628025 | 4430 | 4435 | 4440 | 4425 | 340 |
| 685 | 20240119 | 094200 | 586122925 | 4425 | 4440 | 4440 | 4425 | 230 |
| 686 | 20240119 | 094100 | 585102885 | 4440 | 4425 | 4445 | 4425 | 446 |
| 687 | 20240119 | 094000 | 583129040 | 4445 | 4425 | 4445 | 4425 | 6441 |
| 688 | 20240119 | 093900 | 554590485 | 4430 | 4435 | 4435 | 4430 | 2098 |
| 689 | 20240119 | 093800 | 545292995 | 4435 | 4435 | 4435 | 4430 | 2062 |
| 690 | 20240119 | 093700 | 536148090 | 4435 | 4430 | 4435 | 4430 | 401 |
| 691 | 20240119 | 093600 | 534371155 | 4435 | 4440 | 4440 | 4435 | 939 |
| 692 | 20240119 | 093500 | 530205140 | 4440 | 4435 | 4440 | 4435 | 862 |
| 693 | 20240119 | 093400 | 526380145 | 4435 | 4435 | 4435 | 4435 | 1979 |
| 694 | 20240119 | 093300 | 517603280 | 4435 | 4440 | 4440 | 4435 | 351 |
| 695 | 20240119 | 093200 | 516045835 | 4440 | 4450 | 4455 | 4435 | 2025 |
| 696 | 20240119 | 093100 | 507049580 | 4450 | 4460 | 4460 | 4450 | 887 |
| 697 | 20240119 | 093000 | 503099190 | 4460 | 4450 | 4460 | 4450 | 219 |
| 698 | 20240119 | 092900 | 502123200 | 4450 | 4460 | 4465 | 4450 | 5834 |
| 699 | 20240119 | 092800 | 476145050 | 4465 | 4465 | 4465 | 4430 | 2541 |
| 700 | 20240119 | 092700 | 464830605 | 4465 | 4475 | 4480 | 4465 | 4060 |
| 701 | 20240119 | 092600 | 446683575 | 4475 | 4430 | 4475 | 4430 | 19813 |
| 702 | 20240119 | 092500 | 358537125 | 4430 | 4435 | 4435 | 4430 | 3297 |
| 703 | 20240119 | 092400 | 343928020 | 4435 | 4430 | 4440 | 4430 | 545 |
| 704 | 20240119 | 092300 | 341512210 | 4430 | 4440 | 4440 | 4430 | 1952 |
| 705 | 20240119 | 092200 | 332855930 | 4440 | 4435 | 4440 | 4435 | 3749 |
| 706 | 20240119 | 092100 | 316226115 | 4430 | 4430 | 4430 | 4425 | 3061 |
| 707 | 20240119 | 092000 | 302666385 | 4430 | 4420 | 4430 | 4405 | 6533 |
| 708 | 20240119 | 091900 | 273785830 | 4405 | 4405 | 4405 | 4405 | 799 |
| 709 | 20240119 | 091800 | 270266235 | 4405 | 4420 | 4420 | 4405 | 1121 |
| 710 | 20240119 | 091700 | 265323335 | 4430 | 4435 | 4435 | 4430 | 1679 |
| 711 | 20240119 | 091600 | 257883350 | 4430 | 4410 | 4430 | 4410 | 3813 |
| 712 | 20240119 | 091500 | 241002105 | 4410 | 4410 | 4425 | 4410 | 619 |
| 713 | 20240119 | 091400 | 238268815 | 4425 | 4400 | 4425 | 4400 | 2223 |
| 714 | 20240119 | 091300 | 228448285 | 4400 | 4400 | 4400 | 4395 | 3726 |
| 715 | 20240119 | 091200 | 212057225 | 4400 | 4420 | 4420 | 4400 | 761 |
| 716 | 20240119 | 091100 | 208706705 | 4420 | 4395 | 4420 | 4390 | 1729 |
| 717 | 20240119 | 091000 | 201098210 | 4395 | 4395 | 4410 | 4390 | 2904 |
| 718 | 20240119 | 090900 | 188331625 | 4395 | 4410 | 4410 | 4390 | 3518 |
| 719 | 20240119 | 090800 | 172860710 | 4400 | 4420 | 4420 | 4400 | 5905 |
| 720 | 20240119 | 090700 | 146797195 | 4440 | 4450 | 4450 | 4420 | 1725 |
| 721 | 20240119 | 090600 | 139163855 | 4450 | 4445 | 4450 | 4420 | 3876 |
| 722 | 20240119 | 090500 | 121956640 | 4445 | 4445 | 4450 | 4425 | 3542 |
| 723 | 20240119 | 090400 | 106210970 | 4450 | 4440 | 4450 | 4425 | 2747 |
| 724 | 20240119 | 090300 | 94004975 | 4440 | 4440 | 4460 | 4430 | 7265 |
| 725 | 20240119 | 090200 | 61813490 | 4430 | 4420 | 4465 | 4420 | 6297 |
| 726 | 20240119 | 090100 | 33870340 | 4420 | 4375 | 4420 | 4375 | 3100 |
| 727 | 20240119 | 090000 | 20268820 | 4375 | 4375 | 4410 | 4375 | 4398 |