33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 200600 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 7958 |
| 3 | 20240115 | 200500 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 4 | 20240115 | 200400 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 5 | 20240115 | 200300 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 6 | 20240115 | 200200 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 7 | 20240115 | 200100 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 8 | 20240115 | 200000 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 9 | 20240115 | 195900 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 10 | 20240115 | 195800 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 11 | 20240115 | 195700 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 12 | 20240115 | 195600 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 13 | 20240115 | 195500 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 14 | 20240115 | 195400 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 15 | 20240115 | 195300 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 16 | 20240115 | 195200 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 17 | 20240115 | 195100 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 18 | 20240115 | 195000 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 19 | 20240115 | 194900 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 20 | 20240115 | 194800 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 21 | 20240115 | 194700 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 22 | 20240115 | 194600 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 23 | 20240115 | 194500 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 24 | 20240115 | 194400 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 25 | 20240115 | 194300 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 26 | 20240115 | 194200 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 27 | 20240115 | 194100 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 28 | 20240115 | 194000 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 29 | 20240115 | 193900 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 30 | 20240115 | 193800 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 31 | 20240115 | 193700 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 32 | 20240115 | 193600 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 7958 |
| 33 | 20240115 | 193500 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 34 | 20240115 | 193400 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 35 | 20240115 | 193300 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 36 | 20240115 | 193200 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 37 | 20240115 | 193100 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 38 | 20240115 | 193000 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 39 | 20240115 | 192900 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 40 | 20240115 | 192800 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 41 | 20240115 | 192700 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 42 | 20240115 | 192600 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 43 | 20240115 | 192500 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 44 | 20240115 | 192400 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 45 | 20240115 | 192300 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 46 | 20240115 | 192200 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 47 | 20240115 | 192100 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 48 | 20240115 | 192000 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 49 | 20240115 | 191900 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 50 | 20240115 | 191800 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 51 | 20240115 | 191700 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 52 | 20240115 | 191600 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 53 | 20240115 | 191500 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 54 | 20240115 | 191400 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 55 | 20240115 | 191300 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 56 | 20240115 | 191200 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 57 | 20240115 | 191100 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 58 | 20240115 | 191000 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 59 | 20240115 | 190900 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 60 | 20240115 | 190800 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 61 | 20240115 | 190700 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 62 | 20240115 | 190600 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 7958 |
| 63 | 20240115 | 190500 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 64 | 20240115 | 190400 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 65 | 20240115 | 190300 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 66 | 20240115 | 190200 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 67 | 20240115 | 190100 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 68 | 20240115 | 190000 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 69 | 20240115 | 185900 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 70 | 20240115 | 185800 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 71 | 20240115 | 185700 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 72 | 20240115 | 185600 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 73 | 20240115 | 185500 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 74 | 20240115 | 185400 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 75 | 20240115 | 185300 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 76 | 20240115 | 185200 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 77 | 20240115 | 185100 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 78 | 20240115 | 185000 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 79 | 20240115 | 184900 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 80 | 20240115 | 184800 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 81 | 20240115 | 184700 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 82 | 20240115 | 184600 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 83 | 20240115 | 184500 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 84 | 20240115 | 184400 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 85 | 20240115 | 184300 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 86 | 20240115 | 184200 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 87 | 20240115 | 184100 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 88 | 20240115 | 184000 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 89 | 20240115 | 183900 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 90 | 20240115 | 183800 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 91 | 20240115 | 183700 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 92 | 20240115 | 183600 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 7958 |
| 93 | 20240115 | 183500 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 94 | 20240115 | 183400 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 95 | 20240115 | 183300 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 96 | 20240115 | 183200 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 97 | 20240115 | 183100 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 98 | 20240115 | 183000 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 99 | 20240115 | 182900 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 100 | 20240115 | 182800 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 101 | 20240115 | 182700 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 102 | 20240115 | 182600 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 103 | 20240115 | 182500 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 104 | 20240115 | 182400 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 105 | 20240115 | 182300 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 106 | 20240115 | 182200 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 107 | 20240115 | 182100 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 108 | 20240115 | 182000 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 109 | 20240115 | 181900 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 110 | 20240115 | 181800 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 111 | 20240115 | 181700 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 112 | 20240115 | 181600 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 113 | 20240115 | 181500 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 114 | 20240115 | 181400 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 115 | 20240115 | 181300 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 116 | 20240115 | 181200 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 117 | 20240115 | 181100 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 118 | 20240115 | 181000 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 119 | 20240115 | 180900 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 120 | 20240115 | 180800 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 121 | 20240115 | 180700 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 122 | 20240115 | 180600 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 7958 |
| 123 | 20240115 | 180500 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 124 | 20240115 | 180400 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 125 | 20240115 | 180300 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 126 | 20240115 | 180200 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 127 | 20240115 | 180100 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 128 | 20240115 | 180000 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 129 | 20240115 | 175900 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 130 | 20240115 | 175800 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 131 | 20240115 | 175700 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 132 | 20240115 | 175600 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 133 | 20240115 | 175500 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 134 | 20240115 | 175400 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 135 | 20240115 | 175300 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 136 | 20240115 | 175200 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 137 | 20240115 | 175100 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 138 | 20240115 | 175000 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 139 | 20240115 | 174900 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 140 | 20240115 | 174800 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 141 | 20240115 | 174700 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 142 | 20240115 | 174600 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 143 | 20240115 | 174500 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 144 | 20240115 | 174400 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 145 | 20240115 | 174300 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 146 | 20240115 | 174200 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 147 | 20240115 | 174100 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 148 | 20240115 | 174000 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 149 | 20240115 | 173900 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 150 | 20240115 | 173800 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 151 | 20240115 | 173700 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 152 | 20240115 | 173600 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 7958 |
| 153 | 20240115 | 173500 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 154 | 20240115 | 173400 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 155 | 20240115 | 173300 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 156 | 20240115 | 173200 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 157 | 20240115 | 173100 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 158 | 20240115 | 173000 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 159 | 20240115 | 172900 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 160 | 20240115 | 172800 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 161 | 20240115 | 172700 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 162 | 20240115 | 172600 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 163 | 20240115 | 172500 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 164 | 20240115 | 172400 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 165 | 20240115 | 172300 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 166 | 20240115 | 172200 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 167 | 20240115 | 172100 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 168 | 20240115 | 172000 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 169 | 20240115 | 171900 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 170 | 20240115 | 171800 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 171 | 20240115 | 171700 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 172 | 20240115 | 171600 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 173 | 20240115 | 171500 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 174 | 20240115 | 171400 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 175 | 20240115 | 171300 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 176 | 20240115 | 171200 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 177 | 20240115 | 171100 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 178 | 20240115 | 171000 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 179 | 20240115 | 170900 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 180 | 20240115 | 170800 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 181 | 20240115 | 170700 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 182 | 20240115 | 170600 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 7958 |
| 183 | 20240115 | 170500 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 184 | 20240115 | 170400 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 185 | 20240115 | 170300 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 186 | 20240115 | 170200 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 187 | 20240115 | 170100 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 188 | 20240115 | 170000 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 189 | 20240115 | 165900 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 190 | 20240115 | 165800 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 191 | 20240115 | 165700 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 192 | 20240115 | 165600 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 193 | 20240115 | 165500 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 194 | 20240115 | 165400 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 195 | 20240115 | 165300 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 196 | 20240115 | 165200 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 197 | 20240115 | 165100 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 198 | 20240115 | 165000 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 199 | 20240115 | 164900 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 200 | 20240115 | 164800 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 201 | 20240115 | 164700 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 202 | 20240115 | 164600 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 203 | 20240115 | 164500 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 204 | 20240115 | 164400 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 205 | 20240115 | 164300 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 206 | 20240115 | 164200 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 207 | 20240115 | 164100 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 208 | 20240115 | 164000 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 209 | 20240115 | 163900 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 210 | 20240115 | 163800 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 211 | 20240115 | 163700 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 212 | 20240115 | 163600 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 7958 |
| 213 | 20240115 | 163500 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 214 | 20240115 | 163400 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 215 | 20240115 | 163300 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 216 | 20240115 | 163200 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 217 | 20240115 | 163100 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 218 | 20240115 | 163000 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 219 | 20240115 | 162900 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 220 | 20240115 | 162800 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 221 | 20240115 | 162700 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 222 | 20240115 | 162600 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 223 | 20240115 | 162500 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 224 | 20240115 | 162400 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 225 | 20240115 | 162300 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 226 | 20240115 | 162200 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 227 | 20240115 | 162100 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 228 | 20240115 | 162000 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 229 | 20240115 | 161900 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 230 | 20240115 | 161800 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 231 | 20240115 | 161700 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 232 | 20240115 | 161600 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 233 | 20240115 | 161500 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 234 | 20240115 | 161400 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 235 | 20240115 | 161300 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 236 | 20240115 | 161200 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 237 | 20240115 | 161100 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 238 | 20240115 | 161000 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 239 | 20240115 | 160900 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 240 | 20240115 | 160800 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 241 | 20240115 | 160700 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 242 | 20240115 | 160600 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 7958 |
| 243 | 20240115 | 160500 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 244 | 20240115 | 160400 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 245 | 20240115 | 160300 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 246 | 20240115 | 160200 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 247 | 20240115 | 160100 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 248 | 20240115 | 160000 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 249 | 20240115 | 155900 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 250 | 20240115 | 155800 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 251 | 20240115 | 155700 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 252 | 20240115 | 155600 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 253 | 20240115 | 155500 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 254 | 20240115 | 155400 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 255 | 20240115 | 155300 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 256 | 20240115 | 155200 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 257 | 20240115 | 155100 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 258 | 20240115 | 155000 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 259 | 20240115 | 154900 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 260 | 20240115 | 154800 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 261 | 20240115 | 154700 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 262 | 20240115 | 154600 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 263 | 20240115 | 154500 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 264 | 20240115 | 154400 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 265 | 20240115 | 154300 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 266 | 20240115 | 154200 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 267 | 20240115 | 154100 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 268 | 20240115 | 154000 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 269 | 20240115 | 153900 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 270 | 20240115 | 153800 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 271 | 20240115 | 153700 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 272 | 20240115 | 153600 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 7958 |
| 273 | 20240115 | 153500 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 274 | 20240115 | 153400 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 275 | 20240115 | 153300 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 276 | 20240115 | 153200 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 277 | 20240115 | 153100 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 278 | 20240115 | 153000 | 1676333655 | 3530 | 3530 | 3530 | 3530 | 7958 |
| 279 | 20240115 | 152900 | 1648241915 | 3545 | 3545 | 3545 | 3545 | 0 |
| 280 | 20240115 | 152800 | 1648241915 | 3545 | 3545 | 3545 | 3545 | 0 |
| 281 | 20240115 | 152700 | 1648241915 | 3545 | 3545 | 3545 | 3545 | 0 |
| 282 | 20240115 | 152600 | 1648241915 | 3545 | 3545 | 3545 | 3545 | 0 |
| 283 | 20240115 | 152500 | 1648241915 | 3545 | 3545 | 3545 | 3545 | 0 |
| 284 | 20240115 | 152400 | 1648241915 | 3545 | 3545 | 3545 | 3545 | 0 |
| 285 | 20240115 | 152300 | 1648241915 | 3545 | 3545 | 3545 | 3545 | 0 |
| 286 | 20240115 | 152200 | 1648241915 | 3545 | 3545 | 3545 | 3545 | 0 |
| 287 | 20240115 | 152100 | 1648241915 | 3545 | 3545 | 3545 | 3545 | 0 |
| 288 | 20240115 | 152000 | 1648241915 | 3545 | 3545 | 3545 | 3545 | 0 |
| 289 | 20240115 | 151900 | 1648241915 | 3545 | 3535 | 3545 | 3530 | 1298 |
| 290 | 20240115 | 151800 | 1643656650 | 3545 | 3550 | 3550 | 3530 | 2493 |
| 291 | 20240115 | 151700 | 1634836095 | 3550 | 3535 | 3550 | 3535 | 423 |
| 292 | 20240115 | 151600 | 1633339005 | 3535 | 3540 | 3540 | 3535 | 322 |
| 293 | 20240115 | 151500 | 1632200685 | 3550 | 3550 | 3550 | 3540 | 563 |
| 294 | 20240115 | 151400 | 1630204335 | 3550 | 3550 | 3550 | 3550 | 171 |
| 295 | 20240115 | 151300 | 1629597285 | 3550 | 3530 | 3550 | 3530 | 280 |
| 296 | 20240115 | 151200 | 1628608175 | 3530 | 3525 | 3530 | 3525 | 889 |
| 297 | 20240115 | 151100 | 1625471360 | 3520 | 3515 | 3520 | 3515 | 536 |
| 298 | 20240115 | 151000 | 1623585130 | 3520 | 3525 | 3525 | 3520 | 718 |
| 299 | 20240115 | 150900 | 1621056405 | 3530 | 3525 | 3530 | 3525 | 196 |
| 300 | 20240115 | 150800 | 1620365445 | 3530 | 3530 | 3530 | 3530 | 632 |
| 301 | 20240115 | 150700 | 1618134485 | 3520 | 3530 | 3535 | 3520 | 4961 |
| 302 | 20240115 | 150600 | 1600634615 | 3530 | 3535 | 3535 | 3530 | 356 |
| 303 | 20240115 | 150500 | 1599376780 | 3540 | 3540 | 3540 | 3540 | 140 |
| 304 | 20240115 | 150400 | 1598881180 | 3540 | 3545 | 3545 | 3535 | 761 |
| 305 | 20240115 | 150300 | 1596186465 | 3540 | 3540 | 3545 | 3535 | 274 |
| 306 | 20240115 | 150200 | 1595217820 | 3535 | 3535 | 3545 | 3535 | 17 |
| 307 | 20240115 | 150100 | 1595157715 | 3545 | 3545 | 3545 | 3535 | 602 |
| 308 | 20240115 | 150000 | 1593028365 | 3535 | 3535 | 3535 | 3535 | 800 |
| 309 | 20240115 | 145900 | 1590200365 | 3545 | 3535 | 3545 | 3535 | 964 |
| 310 | 20240115 | 145800 | 1586791925 | 3535 | 3535 | 3535 | 3535 | 104 |
| 311 | 20240115 | 145700 | 1586424285 | 3535 | 3535 | 3535 | 3535 | 257 |
| 312 | 20240115 | 145600 | 1585515790 | 3530 | 3525 | 3530 | 3525 | 529 |
| 313 | 20240115 | 145500 | 1583648470 | 3530 | 3530 | 3535 | 3530 | 977 |
| 314 | 20240115 | 145400 | 1580199655 | 3535 | 3535 | 3535 | 3535 | 21 |
| 315 | 20240115 | 145300 | 1580125420 | 3535 | 3520 | 3535 | 3520 | 581 |
| 316 | 20240115 | 145200 | 1578075020 | 3530 | 3530 | 3530 | 3520 | 133 |
| 317 | 20240115 | 145100 | 1577605760 | 3530 | 3525 | 3530 | 3525 | 1000 |
| 318 | 20240115 | 145000 | 1574076130 | 3525 | 3525 | 3525 | 3525 | 17 |
| 319 | 20240115 | 144900 | 1574016205 | 3525 | 3525 | 3525 | 3525 | 33 |
| 320 | 20240115 | 144800 | 1573899880 | 3525 | 3525 | 3525 | 3525 | 32 |
| 321 | 20240115 | 144700 | 1573787080 | 3525 | 3525 | 3525 | 3525 | 79 |
| 322 | 20240115 | 144600 | 1573508605 | 3530 | 3525 | 3530 | 3525 | 1116 |
| 323 | 20240115 | 144500 | 1569574560 | 3525 | 3520 | 3525 | 3520 | 391 |
| 324 | 20240115 | 144400 | 1568196785 | 3520 | 3515 | 3520 | 3515 | 11 |
| 325 | 20240115 | 144300 | 1568158110 | 3515 | 3520 | 3525 | 3515 | 37 |
| 326 | 20240115 | 144200 | 1568028020 | 3510 | 3520 | 3530 | 3510 | 1497 |
| 327 | 20240115 | 144100 | 1562766005 | 3515 | 3520 | 3520 | 3515 | 1865 |
| 328 | 20240115 | 144000 | 1556205910 | 3520 | 3515 | 3520 | 3515 | 629 |
| 329 | 20240115 | 143900 | 1553994555 | 3520 | 3520 | 3520 | 3520 | 1958 |
| 330 | 20240115 | 143800 | 1547102395 | 3520 | 3530 | 3530 | 3520 | 570 |
| 331 | 20240115 | 143700 | 1545091865 | 3540 | 3525 | 3540 | 3520 | 99 |
| 332 | 20240115 | 143600 | 1544742540 | 3525 | 3530 | 3540 | 3525 | 988 |
| 333 | 20240115 | 143500 | 1541257660 | 3540 | 3525 | 3540 | 3525 | 476 |
| 334 | 20240115 | 143400 | 1539579595 | 3525 | 3530 | 3540 | 3525 | 1682 |
| 335 | 20240115 | 143300 | 1533641870 | 3540 | 3530 | 3545 | 3530 | 1037 |
| 336 | 20240115 | 143200 | 1529980795 | 3530 | 3540 | 3545 | 3530 | 469 |
| 337 | 20240115 | 143100 | 1528321390 | 3550 | 3535 | 3550 | 3535 | 1578 |
| 338 | 20240115 | 143000 | 1522735865 | 3540 | 3535 | 3540 | 3535 | 353 |
| 339 | 20240115 | 142900 | 1521488005 | 3535 | 3535 | 3535 | 3530 | 163 |
| 340 | 20240115 | 142800 | 1520912590 | 3530 | 3525 | 3530 | 3525 | 3006 |
| 341 | 20240115 | 142700 | 1510302010 | 3525 | 3525 | 3525 | 3525 | 362 |
| 342 | 20240115 | 142600 | 1509025960 | 3525 | 3520 | 3525 | 3520 | 348 |
| 343 | 20240115 | 142500 | 1507800615 | 3515 | 3530 | 3530 | 3515 | 1375 |
| 344 | 20240115 | 142400 | 1502966765 | 3530 | 3520 | 3530 | 3515 | 59 |
| 345 | 20240115 | 142300 | 1502758565 | 3515 | 3525 | 3530 | 3515 | 2111 |
| 346 | 20240115 | 142200 | 1495311160 | 3530 | 3520 | 3530 | 3520 | 15 |
| 347 | 20240115 | 142100 | 1495258290 | 3520 | 3520 | 3530 | 3520 | 2493 |
| 348 | 20240115 | 142000 | 1486482910 | 3530 | 3525 | 3530 | 3525 | 23 |
| 349 | 20240115 | 141900 | 1486401825 | 3525 | 3525 | 3525 | 3525 | 1212 |
| 350 | 20240115 | 141800 | 1482129525 | 3525 | 3525 | 3525 | 3525 | 201 |
| 351 | 20240115 | 141700 | 1481421000 | 3525 | 3525 | 3525 | 3525 | 1355 |
| 352 | 20240115 | 141600 | 1476644625 | 3530 | 3530 | 3530 | 3530 | 401 |
| 353 | 20240115 | 141500 | 1475229095 | 3535 | 3535 | 3535 | 3525 | 2361 |
| 354 | 20240115 | 141400 | 1466895855 | 3530 | 3535 | 3535 | 3530 | 293 |
| 355 | 20240115 | 141300 | 1465861545 | 3530 | 3535 | 3535 | 3530 | 949 |
| 356 | 20240115 | 141200 | 1462506835 | 3535 | 3535 | 3535 | 3535 | 929 |
| 357 | 20240115 | 141100 | 1459222820 | 3535 | 3535 | 3535 | 3535 | 312 |
| 358 | 20240115 | 141000 | 1458119900 | 3535 | 3535 | 3535 | 3530 | 31 |
| 359 | 20240115 | 140900 | 1458010320 | 3535 | 3535 | 3535 | 3535 | 222 |
| 360 | 20240115 | 140800 | 1457225550 | 3535 | 3535 | 3535 | 3535 | 40 |
| 361 | 20240115 | 140700 | 1457084150 | 3530 | 3535 | 3535 | 3530 | 412 |
| 362 | 20240115 | 140600 | 1455628735 | 3535 | 3535 | 3535 | 3535 | 133 |
| 363 | 20240115 | 140500 | 1455158580 | 3535 | 3530 | 3535 | 3530 | 37 |
| 364 | 20240115 | 140400 | 1455027920 | 3535 | 3535 | 3535 | 3530 | 1039 |
| 365 | 20240115 | 140300 | 1451356340 | 3535 | 3535 | 3535 | 3530 | 302 |
| 366 | 20240115 | 140200 | 1450289270 | 3540 | 3540 | 3540 | 3530 | 856 |
| 367 | 20240115 | 140100 | 1447259470 | 3540 | 3535 | 3540 | 3530 | 673 |
| 368 | 20240115 | 140000 | 1444883625 | 3535 | 3545 | 3545 | 3535 | 8047 |
| 369 | 20240115 | 135900 | 1416399795 | 3545 | 3545 | 3545 | 3540 | 488 |
| 370 | 20240115 | 135800 | 1414672030 | 3550 | 3550 | 3550 | 3550 | 25 |
| 371 | 20240115 | 135700 | 1414583280 | 3540 | 3545 | 3545 | 3540 | 11 |
| 372 | 20240115 | 135600 | 1414544315 | 3540 | 3540 | 3540 | 3540 | 50 |
| 373 | 20240115 | 135500 | 1414367315 | 3540 | 3540 | 3545 | 3540 | 2325 |
| 374 | 20240115 | 135400 | 1406136065 | 3545 | 3540 | 3545 | 3540 | 2091 |
| 375 | 20240115 | 135300 | 1398733910 | 3540 | 3540 | 3545 | 3540 | 1774 |
| 376 | 20240115 | 135200 | 1392453600 | 3545 | 3545 | 3545 | 3545 | 14 |
| 377 | 20240115 | 135100 | 1392403970 | 3545 | 3550 | 3550 | 3540 | 142 |
| 378 | 20240115 | 135000 | 1391899885 | 3550 | 3550 | 3550 | 3550 | 335 |
| 379 | 20240115 | 134900 | 1390710635 | 3540 | 3550 | 3550 | 3540 | 33 |
| 380 | 20240115 | 134800 | 1390593615 | 3545 | 3545 | 3545 | 3545 | 0 |
| 381 | 20240115 | 134700 | 1390593615 | 3545 | 3545 | 3545 | 3545 | 500 |
| 382 | 20240115 | 134600 | 1388821115 | 3550 | 3550 | 3550 | 3550 | 95 |
| 383 | 20240115 | 134500 | 1388483865 | 3550 | 3550 | 3550 | 3550 | 0 |
| 384 | 20240115 | 134400 | 1388483865 | 3550 | 3550 | 3550 | 3545 | 429 |
| 385 | 20240115 | 134300 | 1386961800 | 3550 | 3550 | 3550 | 3545 | 1162 |
| 386 | 20240115 | 134200 | 1382838805 | 3555 | 3555 | 3555 | 3555 | 331 |
| 387 | 20240115 | 134100 | 1381662100 | 3555 | 3545 | 3555 | 3540 | 270 |
| 388 | 20240115 | 134000 | 1380704655 | 3540 | 3540 | 3540 | 3540 | 100 |
| 389 | 20240115 | 133900 | 1380350655 | 3540 | 3540 | 3540 | 3535 | 643 |
| 390 | 20240115 | 133800 | 1378074440 | 3540 | 3540 | 3540 | 3540 | 255 |
| 391 | 20240115 | 133700 | 1377171740 | 3550 | 3540 | 3550 | 3540 | 60 |
| 392 | 20240115 | 133600 | 1376959045 | 3540 | 3540 | 3540 | 3535 | 642 |
| 393 | 20240115 | 133500 | 1374686370 | 3545 | 3545 | 3545 | 3545 | 23 |
| 394 | 20240115 | 133400 | 1374604835 | 3545 | 3545 | 3545 | 3545 | 51 |
| 395 | 20240115 | 133300 | 1374424040 | 3540 | 3540 | 3540 | 3540 | 10 |
| 396 | 20240115 | 133200 | 1374388640 | 3535 | 3535 | 3535 | 3530 | 349 |
| 397 | 20240115 | 133100 | 1373154930 | 3535 | 3530 | 3535 | 3530 | 736 |
| 398 | 20240115 | 133000 | 1370553335 | 3530 | 3550 | 3555 | 3530 | 6141 |
| 399 | 20240115 | 132900 | 1348841095 | 3555 | 3550 | 3555 | 3550 | 100 |
| 400 | 20240115 | 132800 | 1348485600 | 3555 | 3550 | 3555 | 3550 | 15 |
| 401 | 20240115 | 132700 | 1348432315 | 3545 | 3545 | 3545 | 3545 | 147 |
| 402 | 20240115 | 132600 | 1347911200 | 3540 | 3540 | 3540 | 3540 | 1612 |
| 403 | 20240115 | 132500 | 1342204720 | 3540 | 3540 | 3545 | 3540 | 1151 |
| 404 | 20240115 | 132400 | 1338129930 | 3540 | 3540 | 3540 | 3540 | 0 |
| 405 | 20240115 | 132300 | 1338129930 | 3540 | 3545 | 3545 | 3540 | 351 |
| 406 | 20240115 | 132200 | 1336887190 | 3540 | 3545 | 3545 | 3540 | 1376 |
| 407 | 20240115 | 132100 | 1332014655 | 3550 | 3550 | 3550 | 3550 | 4 |
| 408 | 20240115 | 132000 | 1332000455 | 3545 | 3540 | 3545 | 3540 | 3379 |
| 409 | 20240115 | 131900 | 1320036570 | 3545 | 3545 | 3550 | 3545 | 31 |
| 410 | 20240115 | 131800 | 1319926570 | 3540 | 3540 | 3540 | 3540 | 1 |
| 411 | 20240115 | 131700 | 1319923030 | 3555 | 3550 | 3555 | 3540 | 584 |
| 412 | 20240115 | 131600 | 1317852515 | 3550 | 3550 | 3550 | 3550 | 1 |
| 413 | 20240115 | 131500 | 1317848965 | 3540 | 3545 | 3545 | 3540 | 1818 |
| 414 | 20240115 | 131400 | 1311408175 | 3545 | 3545 | 3555 | 3545 | 1631 |
| 415 | 20240115 | 131300 | 1305626220 | 3545 | 3545 | 3545 | 3545 | 0 |
| 416 | 20240115 | 131200 | 1305626220 | 3545 | 3550 | 3550 | 3545 | 200 |
| 417 | 20240115 | 131100 | 1304917075 | 3550 | 3560 | 3560 | 3550 | 1105 |
| 418 | 20240115 | 131000 | 1300993315 | 3560 | 3555 | 3560 | 3550 | 1413 |
| 419 | 20240115 | 130900 | 1295971685 | 3555 | 3555 | 3555 | 3555 | 225 |
| 420 | 20240115 | 130800 | 1295171810 | 3555 | 3555 | 3555 | 3555 | 11 |
| 421 | 20240115 | 130700 | 1295132705 | 3555 | 3555 | 3555 | 3555 | 0 |
| 422 | 20240115 | 130600 | 1295132705 | 3555 | 3555 | 3555 | 3540 | 1852 |
| 423 | 20240115 | 130500 | 1288548890 | 3555 | 3540 | 3555 | 3540 | 2394 |
| 424 | 20240115 | 130400 | 1280041420 | 3540 | 3545 | 3545 | 3540 | 2077 |
| 425 | 20240115 | 130300 | 1272686015 | 3545 | 3545 | 3545 | 3545 | 87 |
| 426 | 20240115 | 130200 | 1272377600 | 3545 | 3550 | 3550 | 3545 | 1847 |
| 427 | 20240115 | 130100 | 1265826410 | 3555 | 3555 | 3555 | 3555 | 10 |
| 428 | 20240115 | 130000 | 1265790860 | 3555 | 3545 | 3555 | 3545 | 74 |
| 429 | 20240115 | 125900 | 1265528340 | 3550 | 3550 | 3550 | 3550 | 578 |
| 430 | 20240115 | 125800 | 1263476440 | 3555 | 3550 | 3555 | 3550 | 3 |
| 431 | 20240115 | 125700 | 1263465785 | 3545 | 3560 | 3560 | 3545 | 9439 |
| 432 | 20240115 | 125600 | 1229949115 | 3570 | 3560 | 3570 | 3560 | 31 |
| 433 | 20240115 | 125500 | 1229838525 | 3560 | 3560 | 3560 | 3560 | 2 |
| 434 | 20240115 | 125400 | 1229831405 | 3560 | 3560 | 3560 | 3560 | 1349 |
| 435 | 20240115 | 125300 | 1225028965 | 3560 | 3570 | 3570 | 3560 | 32 |
| 436 | 20240115 | 125200 | 1224914795 | 3570 | 3570 | 3570 | 3570 | 224 |
| 437 | 20240115 | 125100 | 1224115115 | 3570 | 3570 | 3570 | 3570 | 10 |
| 438 | 20240115 | 125000 | 1224079415 | 3570 | 3570 | 3570 | 3570 | 0 |
| 439 | 20240115 | 124900 | 1224079415 | 3570 | 3570 | 3570 | 3570 | 16 |
| 440 | 20240115 | 124800 | 1224022295 | 3570 | 3570 | 3570 | 3570 | 30 |
| 441 | 20240115 | 124700 | 1223915195 | 3570 | 3570 | 3570 | 3560 | 122 |
| 442 | 20240115 | 124600 | 1223480275 | 3570 | 3570 | 3570 | 3570 | 12 |
| 443 | 20240115 | 124500 | 1223437435 | 3570 | 3570 | 3570 | 3570 | 7 |
| 444 | 20240115 | 124400 | 1223412445 | 3570 | 3565 | 3570 | 3565 | 12 |
| 445 | 20240115 | 124300 | 1223369650 | 3560 | 3560 | 3560 | 3560 | 0 |
| 446 | 20240115 | 124200 | 1223369650 | 3560 | 3560 | 3560 | 3560 | 1205 |
| 447 | 20240115 | 124100 | 1219079850 | 3565 | 3570 | 3570 | 3565 | 70 |
| 448 | 20240115 | 124000 | 1218830050 | 3565 | 3565 | 3565 | 3565 | 12 |
| 449 | 20240115 | 123900 | 1218787270 | 3570 | 3560 | 3570 | 3560 | 594 |
| 450 | 20240115 | 123800 | 1216672620 | 3555 | 3555 | 3555 | 3555 | 356 |
| 451 | 20240115 | 123700 | 1215407040 | 3555 | 3555 | 3555 | 3555 | 45 |
| 452 | 20240115 | 123600 | 1215247065 | 3555 | 3560 | 3565 | 3550 | 881 |
| 453 | 20240115 | 123500 | 1212115665 | 3555 | 3570 | 3580 | 3555 | 8646 |
| 454 | 20240115 | 123400 | 1181270585 | 3575 | 3575 | 3575 | 3575 | 521 |
| 455 | 20240115 | 123300 | 1179408010 | 3575 | 3575 | 3575 | 3575 | 11 |
| 456 | 20240115 | 123200 | 1179368685 | 3580 | 3575 | 3580 | 3570 | 1036 |
| 457 | 20240115 | 123100 | 1175670040 | 3575 | 3575 | 3575 | 3575 | 59 |
| 458 | 20240115 | 123000 | 1175459115 | 3585 | 3585 | 3585 | 3585 | 1 |
| 459 | 20240115 | 122900 | 1175455530 | 3580 | 3575 | 3580 | 3570 | 7 |
| 460 | 20240115 | 122800 | 1175430520 | 3585 | 3585 | 3585 | 3585 | 150 |
| 461 | 20240115 | 122700 | 1174892770 | 3585 | 3585 | 3585 | 3580 | 115 |
| 462 | 20240115 | 122600 | 1174480545 | 3585 | 3580 | 3585 | 3575 | 220 |
| 463 | 20240115 | 122500 | 1173692450 | 3585 | 3585 | 3585 | 3585 | 142 |
| 464 | 20240115 | 122400 | 1173183380 | 3585 | 3585 | 3585 | 3585 | 0 |
| 465 | 20240115 | 122300 | 1173183380 | 3585 | 3580 | 3585 | 3580 | 587 |
| 466 | 20240115 | 122200 | 1171081775 | 3580 | 3580 | 3580 | 3580 | 2 |
| 467 | 20240115 | 122100 | 1171074615 | 3585 | 3585 | 3585 | 3570 | 2429 |
| 468 | 20240115 | 122000 | 1162403055 | 3575 | 3575 | 3575 | 3575 | 91 |
| 469 | 20240115 | 121900 | 1162077730 | 3575 | 3585 | 3585 | 3575 | 651 |
| 470 | 20240115 | 121800 | 1159745650 | 3575 | 3585 | 3585 | 3575 | 1500 |
| 471 | 20240115 | 121700 | 1154378150 | 3585 | 3585 | 3585 | 3585 | 2 |
| 472 | 20240115 | 121600 | 1154370980 | 3585 | 3585 | 3585 | 3570 | 390 |
| 473 | 20240115 | 121500 | 1152978650 | 3575 | 3575 | 3585 | 3575 | 180 |
| 474 | 20240115 | 121400 | 1152334890 | 3575 | 3575 | 3575 | 3575 | 1 |
| 475 | 20240115 | 121300 | 1152331315 | 3575 | 3585 | 3590 | 3575 | 505 |
| 476 | 20240115 | 121200 | 1150525230 | 3590 | 3590 | 3590 | 3590 | 170 |
| 477 | 20240115 | 121100 | 1149914930 | 3590 | 3580 | 3590 | 3580 | 922 |
| 478 | 20240115 | 121000 | 1146610015 | 3590 | 3580 | 3590 | 3580 | 62 |
| 479 | 20240115 | 120900 | 1146388045 | 3590 | 3590 | 3590 | 3590 | 41 |
| 480 | 20240115 | 120800 | 1146240855 | 3590 | 3585 | 3590 | 3580 | 64 |
| 481 | 20240115 | 120700 | 1146011355 | 3590 | 3585 | 3590 | 3585 | 2726 |
| 482 | 20240115 | 120600 | 1136238640 | 3585 | 3585 | 3585 | 3585 | 2 |
| 483 | 20240115 | 120500 | 1136231470 | 3585 | 3580 | 3585 | 3580 | 42 |
| 484 | 20240115 | 120400 | 1136081100 | 3585 | 3575 | 3585 | 3575 | 3799 |
| 485 | 20240115 | 120300 | 1122494660 | 3575 | 3575 | 3575 | 3575 | 10 |
| 486 | 20240115 | 120200 | 1122458910 | 3575 | 3565 | 3575 | 3565 | 764 |
| 487 | 20240115 | 120100 | 1119734610 | 3565 | 3570 | 3570 | 3560 | 1093 |
| 488 | 20240115 | 120000 | 1115840700 | 3570 | 3570 | 3570 | 3570 | 0 |
| 489 | 20240115 | 115900 | 1115840700 | 3570 | 3570 | 3570 | 3570 | 50 |
| 490 | 20240115 | 115800 | 1115662200 | 3570 | 3570 | 3570 | 3570 | 15 |
| 491 | 20240115 | 115700 | 1115608650 | 3570 | 3560 | 3570 | 3560 | 9 |
| 492 | 20240115 | 115600 | 1115576590 | 3570 | 3570 | 3570 | 3570 | 171 |
| 493 | 20240115 | 115500 | 1114966120 | 3570 | 3575 | 3575 | 3570 | 15 |
| 494 | 20240115 | 115400 | 1114912560 | 3570 | 3570 | 3570 | 3570 | 610 |
| 495 | 20240115 | 115300 | 1112734860 | 3570 | 3570 | 3570 | 3570 | 10 |
| 496 | 20240115 | 115200 | 1112699160 | 3570 | 3570 | 3570 | 3570 | 122 |
| 497 | 20240115 | 115100 | 1112263620 | 3570 | 3570 | 3570 | 3570 | 39 |
| 498 | 20240115 | 115000 | 1112124390 | 3570 | 3560 | 3570 | 3555 | 1311 |
| 499 | 20240115 | 114900 | 1107463705 | 3570 | 3575 | 3575 | 3555 | 5018 |
| 500 | 20240115 | 114800 | 1089599480 | 3575 | 3570 | 3575 | 3570 | 52 |
| 501 | 20240115 | 114700 | 1089413830 | 3575 | 3570 | 3575 | 3570 | 2001 |
| 502 | 20240115 | 114600 | 1082270255 | 3570 | 3570 | 3570 | 3570 | 110 |
| 503 | 20240115 | 114500 | 1081877555 | 3570 | 3570 | 3570 | 3570 | 2 |
| 504 | 20240115 | 114400 | 1081870415 | 3570 | 3570 | 3570 | 3570 | 0 |
| 505 | 20240115 | 114300 | 1081870415 | 3570 | 3570 | 3570 | 3570 | 14 |
| 506 | 20240115 | 114200 | 1081820435 | 3570 | 3570 | 3570 | 3570 | 13 |
| 507 | 20240115 | 114100 | 1081774025 | 3570 | 3570 | 3570 | 3570 | 5 |
| 508 | 20240115 | 114000 | 1081756175 | 3570 | 3575 | 3575 | 3570 | 60 |
| 509 | 20240115 | 113900 | 1081541725 | 3575 | 3570 | 3575 | 3570 | 100 |
| 510 | 20240115 | 113800 | 1081184700 | 3570 | 3570 | 3570 | 3560 | 2600 |
| 511 | 20240115 | 113700 | 1071922595 | 3570 | 3570 | 3570 | 3570 | 50 |
| 512 | 20240115 | 113600 | 1071744095 | 3565 | 3570 | 3570 | 3565 | 88 |
| 513 | 20240115 | 113500 | 1071430325 | 3570 | 3570 | 3570 | 3570 | 0 |
| 514 | 20240115 | 113400 | 1071430325 | 3570 | 3570 | 3570 | 3570 | 57 |
| 515 | 20240115 | 113300 | 1071226835 | 3570 | 3565 | 3570 | 3555 | 505 |
| 516 | 20240115 | 113200 | 1069424010 | 3555 | 3560 | 3560 | 3555 | 10 |
| 517 | 20240115 | 113100 | 1069388455 | 3570 | 3555 | 3570 | 3555 | 379 |
| 518 | 20240115 | 113000 | 1068036925 | 3555 | 3570 | 3570 | 3555 | 519 |
| 519 | 20240115 | 112900 | 1066191095 | 3570 | 3570 | 3570 | 3570 | 28 |
| 520 | 20240115 | 112800 | 1066091135 | 3555 | 3565 | 3565 | 3555 | 399 |
| 521 | 20240115 | 112700 | 1064671670 | 3550 | 3550 | 3550 | 3550 | 250 |
| 522 | 20240115 | 112600 | 1063784170 | 3565 | 3565 | 3565 | 3565 | 21 |
| 523 | 20240115 | 112500 | 1063709305 | 3565 | 3565 | 3565 | 3555 | 2283 |
| 524 | 20240115 | 112400 | 1055587015 | 3565 | 3565 | 3565 | 3565 | 0 |
| 525 | 20240115 | 112300 | 1055587015 | 3565 | 3565 | 3565 | 3565 | 31 |
| 526 | 20240115 | 112200 | 1055476500 | 3560 | 3560 | 3560 | 3560 | 29 |
| 527 | 20240115 | 112100 | 1055373260 | 3560 | 3560 | 3560 | 3560 | 30 |
| 528 | 20240115 | 112000 | 1055266460 | 3555 | 3560 | 3560 | 3555 | 18 |
| 529 | 20240115 | 111900 | 1055202465 | 3560 | 3560 | 3560 | 3560 | 1221 |
| 530 | 20240115 | 111800 | 1050855705 | 3565 | 3560 | 3565 | 3560 | 604 |
| 531 | 20240115 | 111700 | 1048702450 | 3565 | 3560 | 3565 | 3560 | 178 |
| 532 | 20240115 | 111600 | 1048068000 | 3555 | 3555 | 3555 | 3555 | 12 |
| 533 | 20240115 | 111500 | 1048025340 | 3555 | 3570 | 3570 | 3555 | 20 |
| 534 | 20240115 | 111400 | 1047954225 | 3550 | 3550 | 3570 | 3550 | 118 |
| 535 | 20240115 | 111300 | 1047534755 | 3570 | 3570 | 3575 | 3550 | 1438 |
| 536 | 20240115 | 111200 | 1042421695 | 3570 | 3565 | 3570 | 3565 | 126 |
| 537 | 20240115 | 111100 | 1041972500 | 3565 | 3565 | 3565 | 3565 | 1 |
| 538 | 20240115 | 111000 | 1041968935 | 3560 | 3560 | 3575 | 3560 | 1217 |
| 539 | 20240115 | 110900 | 1037627320 | 3560 | 3560 | 3560 | 3560 | 1000 |
| 540 | 20240115 | 110800 | 1034067320 | 3555 | 3555 | 3555 | 3555 | 1 |
| 541 | 20240115 | 110700 | 1034063765 | 3555 | 3560 | 3560 | 3555 | 202 |
| 542 | 20240115 | 110600 | 1033345645 | 3560 | 3560 | 3560 | 3560 | 709 |
| 543 | 20240115 | 110500 | 1030821605 | 3560 | 3570 | 3570 | 3560 | 199 |
| 544 | 20240115 | 110400 | 1030112165 | 3570 | 3560 | 3570 | 3560 | 78 |
| 545 | 20240115 | 110300 | 1029834465 | 3560 | 3570 | 3570 | 3560 | 252 |
| 546 | 20240115 | 110200 | 1028934845 | 3570 | 3555 | 3570 | 3555 | 1543 |
| 547 | 20240115 | 110100 | 1023441735 | 3555 | 3555 | 3560 | 3550 | 853 |
| 548 | 20240115 | 110000 | 1020410330 | 3555 | 3550 | 3555 | 3550 | 297 |
| 549 | 20240115 | 105900 | 1019355940 | 3550 | 3540 | 3555 | 3540 | 514 |
| 550 | 20240115 | 105800 | 1017534190 | 3540 | 3555 | 3555 | 3540 | 628 |
| 551 | 20240115 | 105700 | 1015311040 | 3555 | 3545 | 3555 | 3545 | 39 |
| 552 | 20240115 | 105600 | 1015172560 | 3540 | 3545 | 3545 | 3540 | 325 |
| 553 | 20240115 | 105500 | 1014022035 | 3545 | 3545 | 3555 | 3540 | 2705 |
| 554 | 20240115 | 105400 | 1004439380 | 3545 | 3545 | 3545 | 3545 | 0 |
| 555 | 20240115 | 105300 | 1004439380 | 3545 | 3545 | 3545 | 3545 | 506 |
| 556 | 20240115 | 105200 | 1002645610 | 3550 | 3550 | 3550 | 3540 | 459 |
| 557 | 20240115 | 105100 | 1001020085 | 3550 | 3540 | 3550 | 3535 | 872 |
| 558 | 20240115 | 105000 | 997926245 | 3535 | 3555 | 3555 | 3535 | 1814 |
| 559 | 20240115 | 104900 | 991496465 | 3550 | 3545 | 3550 | 3545 | 249 |
| 560 | 20240115 | 104800 | 990613560 | 3545 | 3540 | 3545 | 3535 | 2597 |
| 561 | 20240115 | 104700 | 981419175 | 3540 | 3550 | 3550 | 3540 | 971 |
| 562 | 20240115 | 104600 | 977976910 | 3550 | 3545 | 3550 | 3545 | 1148 |
| 563 | 20240115 | 104500 | 973904105 | 3550 | 3535 | 3560 | 3515 | 2502 |
| 564 | 20240115 | 104400 | 965041100 | 3535 | 3550 | 3550 | 3500 | 25721 |
| 565 | 20240115 | 104300 | 874685660 | 3555 | 3560 | 3560 | 3555 | 65 |
| 566 | 20240115 | 104200 | 874454320 | 3550 | 3580 | 3585 | 3550 | 8704 |
| 567 | 20240115 | 104100 | 843427020 | 3585 | 3585 | 3585 | 3580 | 307 |
| 568 | 20240115 | 104000 | 842327360 | 3585 | 3590 | 3590 | 3585 | 1846 |
| 569 | 20240115 | 103900 | 835707405 | 3590 | 3585 | 3590 | 3585 | 195 |
| 570 | 20240115 | 103800 | 835007570 | 3585 | 3585 | 3585 | 3585 | 104 |
| 571 | 20240115 | 103700 | 834634730 | 3585 | 3580 | 3585 | 3580 | 266 |
| 572 | 20240115 | 103600 | 833682400 | 3580 | 3585 | 3585 | 3580 | 459 |
| 573 | 20240115 | 103500 | 832038150 | 3585 | 3590 | 3590 | 3585 | 150 |
| 574 | 20240115 | 103400 | 831499805 | 3590 | 3590 | 3595 | 3590 | 111 |
| 575 | 20240115 | 103300 | 831101250 | 3580 | 3580 | 3580 | 3580 | 326 |
| 576 | 20240115 | 103200 | 829934170 | 3590 | 3580 | 3590 | 3580 | 7 |
| 577 | 20240115 | 103100 | 829909070 | 3590 | 3590 | 3590 | 3585 | 635 |
| 578 | 20240115 | 103000 | 827631565 | 3555 | 3595 | 3595 | 3555 | 10552 |
| 579 | 20240115 | 102900 | 790025960 | 3575 | 3585 | 3585 | 3575 | 1532 |
| 580 | 20240115 | 102800 | 784538135 | 3585 | 3585 | 3585 | 3585 | 626 |
| 581 | 20240115 | 102700 | 782293925 | 3585 | 3585 | 3595 | 3580 | 1013 |
| 582 | 20240115 | 102600 | 778662320 | 3580 | 3610 | 3610 | 3555 | 10264 |
| 583 | 20240115 | 102500 | 741939900 | 3615 | 3610 | 3615 | 3600 | 4424 |
| 584 | 20240115 | 102400 | 725998360 | 3610 | 3610 | 3615 | 3605 | 1398 |
| 585 | 20240115 | 102300 | 720950110 | 3610 | 3620 | 3620 | 3610 | 57 |
| 586 | 20240115 | 102200 | 720743805 | 3630 | 3610 | 3630 | 3610 | 318 |
| 587 | 20240115 | 102100 | 719595785 | 3605 | 3630 | 3630 | 3605 | 678 |
| 588 | 20240115 | 102000 | 717146090 | 3630 | 3595 | 3635 | 3595 | 8083 |
| 589 | 20240115 | 101900 | 687991665 | 3595 | 3605 | 3605 | 3595 | 137 |
| 590 | 20240115 | 101800 | 687498345 | 3600 | 3600 | 3605 | 3595 | 2399 |
| 591 | 20240115 | 101700 | 678862400 | 3605 | 3630 | 3630 | 3600 | 2971 |
| 592 | 20240115 | 101600 | 668165545 | 3605 | 3630 | 3630 | 3605 | 4879 |
| 593 | 20240115 | 101500 | 650548255 | 3630 | 3635 | 3635 | 3620 | 2858 |
| 594 | 20240115 | 101400 | 640195715 | 3635 | 3645 | 3650 | 3635 | 534 |
| 595 | 20240115 | 101300 | 638252360 | 3645 | 3645 | 3645 | 3645 | 1004 |
| 596 | 20240115 | 101200 | 634592780 | 3645 | 3645 | 3645 | 3635 | 268 |
| 597 | 20240115 | 101100 | 633617320 | 3645 | 3640 | 3645 | 3610 | 4650 |
| 598 | 20240115 | 101000 | 616744920 | 3640 | 3630 | 3640 | 3620 | 1630 |
| 599 | 20240115 | 100900 | 610828945 | 3630 | 3630 | 3640 | 3625 | 1339 |
| 600 | 20240115 | 100800 | 605970565 | 3640 | 3640 | 3640 | 3630 | 871 |
| 601 | 20240115 | 100700 | 602805575 | 3640 | 3650 | 3650 | 3600 | 11754 |
| 602 | 20240115 | 100600 | 560379230 | 3675 | 3670 | 3680 | 3625 | 8577 |
| 603 | 20240115 | 100500 | 529182775 | 3680 | 3665 | 3680 | 3660 | 231 |
| 604 | 20240115 | 100400 | 528336205 | 3665 | 3670 | 3670 | 3665 | 101 |
| 605 | 20240115 | 100300 | 527965540 | 3680 | 3675 | 3680 | 3675 | 365 |
| 606 | 20240115 | 100200 | 526623600 | 3675 | 3670 | 3675 | 3665 | 99 |
| 607 | 20240115 | 100100 | 526260200 | 3680 | 3680 | 3685 | 3680 | 430 |
| 608 | 20240115 | 100000 | 524677370 | 3680 | 3655 | 3680 | 3655 | 13 |
| 609 | 20240115 | 095900 | 524629555 | 3680 | 3660 | 3680 | 3650 | 3111 |
| 610 | 20240115 | 095800 | 513222765 | 3650 | 3665 | 3670 | 3650 | 3258 |
| 611 | 20240115 | 095700 | 501306340 | 3680 | 3680 | 3680 | 3670 | 222 |
| 612 | 20240115 | 095600 | 500489590 | 3685 | 3675 | 3685 | 3665 | 367 |
| 613 | 20240115 | 095500 | 499142710 | 3680 | 3680 | 3685 | 3670 | 1740 |
| 614 | 20240115 | 095400 | 492738825 | 3680 | 3680 | 3680 | 3670 | 1253 |
| 615 | 20240115 | 095300 | 488131775 | 3680 | 3680 | 3680 | 3680 | 118 |
| 616 | 20240115 | 095200 | 487697535 | 3680 | 3680 | 3680 | 3665 | 897 |
| 617 | 20240115 | 095100 | 484404070 | 3680 | 3655 | 3680 | 3655 | 2573 |
| 618 | 20240115 | 095000 | 474971155 | 3655 | 3655 | 3655 | 3655 | 2200 |
| 619 | 20240115 | 094900 | 466930155 | 3655 | 3655 | 3665 | 3655 | 783 |
| 620 | 20240115 | 094800 | 464068260 | 3670 | 3670 | 3670 | 3660 | 546 |
| 621 | 20240115 | 094700 | 462064575 | 3680 | 3680 | 3680 | 3680 | 0 |
| 622 | 20240115 | 094600 | 462064575 | 3680 | 3675 | 3680 | 3655 | 2009 |
| 623 | 20240115 | 094500 | 454714230 | 3680 | 3685 | 3685 | 3680 | 447 |
| 624 | 20240115 | 094400 | 453068770 | 3685 | 3685 | 3685 | 3680 | 339 |
| 625 | 20240115 | 094300 | 451820695 | 3685 | 3680 | 3685 | 3680 | 276 |
| 626 | 20240115 | 094200 | 450804505 | 3680 | 3660 | 3680 | 3660 | 3 |
| 627 | 20240115 | 094100 | 450793485 | 3660 | 3660 | 3660 | 3650 | 2997 |
| 628 | 20240115 | 094000 | 439834555 | 3660 | 3650 | 3660 | 3650 | 1295 |
| 629 | 20240115 | 093900 | 435104280 | 3650 | 3660 | 3660 | 3645 | 1456 |
| 630 | 20240115 | 093800 | 429787985 | 3655 | 3680 | 3680 | 3655 | 494 |
| 631 | 20240115 | 093700 | 427981750 | 3655 | 3660 | 3660 | 3655 | 1459 |
| 632 | 20240115 | 093600 | 422648495 | 3660 | 3675 | 3680 | 3660 | 1757 |
| 633 | 20240115 | 093500 | 416213390 | 3675 | 3685 | 3685 | 3675 | 2024 |
| 634 | 20240115 | 093400 | 408767775 | 3685 | 3675 | 3685 | 3675 | 1343 |
| 635 | 20240115 | 093300 | 403822405 | 3680 | 3660 | 3680 | 3660 | 2011 |
| 636 | 20240115 | 093200 | 396435825 | 3660 | 3660 | 3660 | 3655 | 956 |
| 637 | 20240115 | 093100 | 392938220 | 3660 | 3665 | 3665 | 3630 | 970 |
| 638 | 20240115 | 093000 | 389391830 | 3665 | 3630 | 3670 | 3630 | 4721 |
| 639 | 20240115 | 092900 | 372195840 | 3640 | 3670 | 3680 | 3625 | 17305 |
| 640 | 20240115 | 092800 | 309227065 | 3670 | 3710 | 3710 | 3645 | 31450 |
| 641 | 20240115 | 092700 | 194265870 | 3695 | 3720 | 3725 | 3695 | 9024 |
| 642 | 20240115 | 092600 | 160897835 | 3740 | 3745 | 3745 | 3720 | 579 |
| 643 | 20240115 | 092500 | 158739535 | 3745 | 3745 | 3745 | 3745 | 0 |
| 644 | 20240115 | 092400 | 158739535 | 3745 | 3715 | 3745 | 3710 | 117 |
| 645 | 20240115 | 092300 | 158304865 | 3720 | 3720 | 3720 | 3720 | 62 |
| 646 | 20240115 | 092200 | 158074225 | 3700 | 3695 | 3700 | 3690 | 1408 |
| 647 | 20240115 | 092100 | 152868335 | 3695 | 3710 | 3710 | 3695 | 1178 |
| 648 | 20240115 | 092000 | 148510920 | 3720 | 3720 | 3720 | 3710 | 532 |
| 649 | 20240115 | 091900 | 146536860 | 3710 | 3740 | 3740 | 3710 | 3139 |
| 650 | 20240115 | 091800 | 134832045 | 3750 | 3755 | 3755 | 3740 | 254 |
| 651 | 20240115 | 091700 | 133880095 | 3755 | 3760 | 3760 | 3755 | 8 |
| 652 | 20240115 | 091600 | 133850020 | 3760 | 3755 | 3760 | 3755 | 14 |
| 653 | 20240115 | 091500 | 133797400 | 3760 | 3750 | 3765 | 3750 | 285 |
| 654 | 20240115 | 091400 | 132728490 | 3760 | 3760 | 3760 | 3760 | 106 |
| 655 | 20240115 | 091300 | 132329930 | 3735 | 3770 | 3770 | 3735 | 110 |
| 656 | 20240115 | 091200 | 131918730 | 3770 | 3745 | 3770 | 3740 | 1001 |
| 657 | 20240115 | 091100 | 128173970 | 3775 | 3745 | 3775 | 3710 | 2370 |
| 658 | 20240115 | 091000 | 119318895 | 3745 | 3745 | 3745 | 3745 | 6 |
| 659 | 20240115 | 090900 | 119296425 | 3710 | 3725 | 3735 | 3710 | 2745 |
| 660 | 20240115 | 090800 | 109104270 | 3725 | 3695 | 3725 | 3690 | 2069 |
| 661 | 20240115 | 090700 | 101447080 | 3695 | 3690 | 3715 | 3690 | 5469 |
| 662 | 20240115 | 090600 | 81211940 | 3690 | 3705 | 3710 | 3690 | 547 |
| 663 | 20240115 | 090500 | 79188585 | 3705 | 3700 | 3735 | 3695 | 3175 |
| 664 | 20240115 | 090400 | 67433440 | 3700 | 3730 | 3735 | 3700 | 8720 |
| 665 | 20240115 | 090300 | 35029625 | 3745 | 3775 | 3775 | 3730 | 1344 |
| 666 | 20240115 | 090200 | 29999415 | 3780 | 3780 | 3780 | 3740 | 709 |
| 667 | 20240115 | 090100 | 27331650 | 3780 | 3760 | 3785 | 3725 | 3840 |
| 668 | 20240115 | 090000 | 12963395 | 3735 | 3760 | 3790 | 3735 | 3457 |