33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 200700 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 2326 |
| 3 | 20240111 | 200600 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 4 | 20240111 | 200500 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 5 | 20240111 | 200400 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 6 | 20240111 | 200300 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 7 | 20240111 | 200200 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 8 | 20240111 | 200100 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 9 | 20240111 | 200000 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 10 | 20240111 | 195900 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 11 | 20240111 | 195800 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 12 | 20240111 | 195700 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 13 | 20240111 | 195600 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 14 | 20240111 | 195500 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 15 | 20240111 | 195400 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 16 | 20240111 | 195300 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 17 | 20240111 | 195200 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 18 | 20240111 | 195100 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 19 | 20240111 | 195000 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 20 | 20240111 | 194900 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 21 | 20240111 | 194800 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 22 | 20240111 | 194700 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 23 | 20240111 | 194600 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 24 | 20240111 | 194500 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 25 | 20240111 | 194400 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 26 | 20240111 | 194300 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 27 | 20240111 | 194200 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 28 | 20240111 | 194100 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 29 | 20240111 | 194000 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 30 | 20240111 | 193900 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 31 | 20240111 | 193800 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 32 | 20240111 | 193700 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 2326 |
| 33 | 20240111 | 193600 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 34 | 20240111 | 193500 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 35 | 20240111 | 193400 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 36 | 20240111 | 193300 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 37 | 20240111 | 193200 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 38 | 20240111 | 193100 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 39 | 20240111 | 193000 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 40 | 20240111 | 192900 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 41 | 20240111 | 192800 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 42 | 20240111 | 192700 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 43 | 20240111 | 192600 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 44 | 20240111 | 192500 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 45 | 20240111 | 192400 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 46 | 20240111 | 192300 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 47 | 20240111 | 192200 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 48 | 20240111 | 192100 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 49 | 20240111 | 192000 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 50 | 20240111 | 191900 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 51 | 20240111 | 191800 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 52 | 20240111 | 191700 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 53 | 20240111 | 191600 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 54 | 20240111 | 191500 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 55 | 20240111 | 191400 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 56 | 20240111 | 191300 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 57 | 20240111 | 191200 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 58 | 20240111 | 191100 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 59 | 20240111 | 191000 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 60 | 20240111 | 190900 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 61 | 20240111 | 190800 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 62 | 20240111 | 190700 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 2326 |
| 63 | 20240111 | 190600 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 64 | 20240111 | 190500 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 65 | 20240111 | 190400 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 66 | 20240111 | 190300 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 67 | 20240111 | 190200 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 68 | 20240111 | 190100 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 69 | 20240111 | 190000 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 70 | 20240111 | 185900 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 71 | 20240111 | 185800 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 72 | 20240111 | 185700 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 73 | 20240111 | 185600 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 74 | 20240111 | 185500 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 75 | 20240111 | 185400 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 76 | 20240111 | 185300 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 77 | 20240111 | 185200 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 78 | 20240111 | 185100 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 79 | 20240111 | 185000 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 80 | 20240111 | 184900 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 81 | 20240111 | 184800 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 82 | 20240111 | 184700 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 83 | 20240111 | 184600 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 84 | 20240111 | 184500 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 85 | 20240111 | 184400 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 86 | 20240111 | 184300 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 87 | 20240111 | 184200 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 88 | 20240111 | 184100 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 89 | 20240111 | 184000 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 90 | 20240111 | 183900 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 91 | 20240111 | 183800 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 92 | 20240111 | 183700 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 2326 |
| 93 | 20240111 | 183600 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 94 | 20240111 | 183500 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 95 | 20240111 | 183400 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 96 | 20240111 | 183300 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 97 | 20240111 | 183200 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 98 | 20240111 | 183100 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 99 | 20240111 | 183000 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 100 | 20240111 | 182900 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 101 | 20240111 | 182800 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 102 | 20240111 | 182700 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 103 | 20240111 | 182600 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 104 | 20240111 | 182500 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 105 | 20240111 | 182400 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 106 | 20240111 | 182300 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 107 | 20240111 | 182200 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 108 | 20240111 | 182100 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 109 | 20240111 | 182000 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 110 | 20240111 | 181900 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 111 | 20240111 | 181800 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 112 | 20240111 | 181700 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 113 | 20240111 | 181600 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 114 | 20240111 | 181500 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 115 | 20240111 | 181400 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 116 | 20240111 | 181300 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 117 | 20240111 | 181200 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 118 | 20240111 | 181100 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 119 | 20240111 | 181000 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 120 | 20240111 | 180900 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 121 | 20240111 | 180800 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 122 | 20240111 | 180700 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 2326 |
| 123 | 20240111 | 180600 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 124 | 20240111 | 180500 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 125 | 20240111 | 180400 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 126 | 20240111 | 180300 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 127 | 20240111 | 180200 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 128 | 20240111 | 180100 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 129 | 20240111 | 180000 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 130 | 20240111 | 175900 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 131 | 20240111 | 175800 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 132 | 20240111 | 175700 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 133 | 20240111 | 175600 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 134 | 20240111 | 175500 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 135 | 20240111 | 175400 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 136 | 20240111 | 175300 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 137 | 20240111 | 175200 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 138 | 20240111 | 175100 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 139 | 20240111 | 175000 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 140 | 20240111 | 174900 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 141 | 20240111 | 174800 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 142 | 20240111 | 174700 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 143 | 20240111 | 174600 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 144 | 20240111 | 174500 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 145 | 20240111 | 174400 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 146 | 20240111 | 174300 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 147 | 20240111 | 174200 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 148 | 20240111 | 174100 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 149 | 20240111 | 174000 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 150 | 20240111 | 173900 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 151 | 20240111 | 173800 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 152 | 20240111 | 173700 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 2326 |
| 153 | 20240111 | 173600 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 154 | 20240111 | 173500 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 155 | 20240111 | 173400 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 156 | 20240111 | 173300 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 157 | 20240111 | 173200 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 158 | 20240111 | 173100 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 159 | 20240111 | 173000 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 160 | 20240111 | 172900 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 161 | 20240111 | 172800 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 162 | 20240111 | 172700 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 163 | 20240111 | 172600 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 164 | 20240111 | 172500 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 165 | 20240111 | 172400 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 166 | 20240111 | 172300 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 167 | 20240111 | 172200 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 168 | 20240111 | 172100 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 169 | 20240111 | 172000 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 170 | 20240111 | 171900 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 171 | 20240111 | 171800 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 172 | 20240111 | 171700 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 173 | 20240111 | 171600 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 174 | 20240111 | 171500 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 175 | 20240111 | 171400 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 176 | 20240111 | 171300 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 177 | 20240111 | 171200 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 178 | 20240111 | 171100 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 179 | 20240111 | 171000 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 180 | 20240111 | 170900 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 181 | 20240111 | 170800 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 182 | 20240111 | 170700 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 2326 |
| 183 | 20240111 | 170600 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 184 | 20240111 | 170500 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 185 | 20240111 | 170400 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 186 | 20240111 | 170300 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 187 | 20240111 | 170200 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 188 | 20240111 | 170100 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 189 | 20240111 | 170000 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 190 | 20240111 | 165900 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 191 | 20240111 | 165800 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 192 | 20240111 | 165700 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 193 | 20240111 | 165600 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 194 | 20240111 | 165500 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 195 | 20240111 | 165400 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 196 | 20240111 | 165300 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 197 | 20240111 | 165200 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 198 | 20240111 | 165100 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 199 | 20240111 | 165000 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 200 | 20240111 | 164900 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 201 | 20240111 | 164800 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 202 | 20240111 | 164700 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 203 | 20240111 | 164600 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 204 | 20240111 | 164500 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 205 | 20240111 | 164400 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 206 | 20240111 | 164300 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 207 | 20240111 | 164200 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 208 | 20240111 | 164100 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 209 | 20240111 | 164000 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 210 | 20240111 | 163900 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 211 | 20240111 | 163800 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 212 | 20240111 | 163700 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 2326 |
| 213 | 20240111 | 163600 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 214 | 20240111 | 163500 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 215 | 20240111 | 163400 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 216 | 20240111 | 163300 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 217 | 20240111 | 163200 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 218 | 20240111 | 163100 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 219 | 20240111 | 163000 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 220 | 20240111 | 162900 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 221 | 20240111 | 162800 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 222 | 20240111 | 162700 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 223 | 20240111 | 162600 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 224 | 20240111 | 162500 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 225 | 20240111 | 162400 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 226 | 20240111 | 162300 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 227 | 20240111 | 162200 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 228 | 20240111 | 162100 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 229 | 20240111 | 162000 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 230 | 20240111 | 161900 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 231 | 20240111 | 161800 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 232 | 20240111 | 161700 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 233 | 20240111 | 161600 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 234 | 20240111 | 161500 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 235 | 20240111 | 161400 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 236 | 20240111 | 161300 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 237 | 20240111 | 161200 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 238 | 20240111 | 161100 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 239 | 20240111 | 161000 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 240 | 20240111 | 160900 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 241 | 20240111 | 160800 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 242 | 20240111 | 160700 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 2326 |
| 243 | 20240111 | 160600 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 244 | 20240111 | 160500 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 245 | 20240111 | 160400 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 246 | 20240111 | 160300 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 247 | 20240111 | 160200 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 248 | 20240111 | 160100 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 249 | 20240111 | 160000 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 250 | 20240111 | 155900 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 251 | 20240111 | 155800 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 252 | 20240111 | 155700 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 253 | 20240111 | 155600 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 254 | 20240111 | 155500 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 255 | 20240111 | 155400 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 256 | 20240111 | 155300 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 257 | 20240111 | 155200 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 258 | 20240111 | 155100 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 259 | 20240111 | 155000 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 260 | 20240111 | 154900 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 261 | 20240111 | 154800 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 262 | 20240111 | 154700 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 263 | 20240111 | 154600 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 264 | 20240111 | 154500 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 265 | 20240111 | 154400 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 266 | 20240111 | 154300 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 267 | 20240111 | 154200 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 268 | 20240111 | 154100 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 269 | 20240111 | 154000 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 270 | 20240111 | 153900 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 271 | 20240111 | 153800 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 272 | 20240111 | 153700 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 2326 |
| 273 | 20240111 | 153600 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 274 | 20240111 | 153500 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 275 | 20240111 | 153400 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 276 | 20240111 | 153300 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 277 | 20240111 | 153200 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 278 | 20240111 | 153100 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 279 | 20240111 | 153000 | 1865643380 | 3890 | 3890 | 3890 | 3890 | 2326 |
| 280 | 20240111 | 152900 | 1856595240 | 3900 | 3900 | 3900 | 3900 | 0 |
| 281 | 20240111 | 152800 | 1856595240 | 3900 | 3900 | 3900 | 3900 | 0 |
| 282 | 20240111 | 152700 | 1856595240 | 3900 | 3900 | 3900 | 3900 | 0 |
| 283 | 20240111 | 152600 | 1856595240 | 3900 | 3900 | 3900 | 3900 | 0 |
| 284 | 20240111 | 152500 | 1856595240 | 3900 | 3900 | 3900 | 3900 | 0 |
| 285 | 20240111 | 152400 | 1856595240 | 3900 | 3900 | 3900 | 3900 | 0 |
| 286 | 20240111 | 152300 | 1856595240 | 3900 | 3900 | 3900 | 3900 | 0 |
| 287 | 20240111 | 152200 | 1856595240 | 3900 | 3900 | 3900 | 3900 | 0 |
| 288 | 20240111 | 152100 | 1856595240 | 3900 | 3900 | 3900 | 3900 | 0 |
| 289 | 20240111 | 152000 | 1856595240 | 3900 | 3900 | 3900 | 3900 | 0 |
| 290 | 20240111 | 151900 | 1856595240 | 3900 | 3890 | 3900 | 3890 | 1014 |
| 291 | 20240111 | 151800 | 1852647655 | 3895 | 3885 | 3895 | 3885 | 1209 |
| 292 | 20240111 | 151700 | 1847948760 | 3895 | 3890 | 3895 | 3885 | 1061 |
| 293 | 20240111 | 151600 | 1843822790 | 3890 | 3905 | 3905 | 3890 | 1317 |
| 294 | 20240111 | 151500 | 1838699600 | 3905 | 3900 | 3905 | 3900 | 57 |
| 295 | 20240111 | 151400 | 1838477045 | 3905 | 3905 | 3905 | 3905 | 0 |
| 296 | 20240111 | 151300 | 1838477045 | 3905 | 3905 | 3905 | 3890 | 842 |
| 297 | 20240111 | 151200 | 1835199785 | 3900 | 3905 | 3905 | 3900 | 75 |
| 298 | 20240111 | 151100 | 1834907235 | 3900 | 3900 | 3905 | 3900 | 80 |
| 299 | 20240111 | 151000 | 1834595205 | 3900 | 3890 | 3900 | 3890 | 358 |
| 300 | 20240111 | 150900 | 1833202530 | 3890 | 3890 | 3890 | 3890 | 92 |
| 301 | 20240111 | 150800 | 1832844650 | 3890 | 3890 | 3890 | 3890 | 180 |
| 302 | 20240111 | 150700 | 1832144450 | 3895 | 3890 | 3895 | 3890 | 366 |
| 303 | 20240111 | 150600 | 1830718905 | 3895 | 3895 | 3905 | 3890 | 2621 |
| 304 | 20240111 | 150500 | 1820522480 | 3895 | 3895 | 3895 | 3890 | 348 |
| 305 | 20240111 | 150400 | 1819167590 | 3895 | 3895 | 3895 | 3895 | 145 |
| 306 | 20240111 | 150300 | 1818602815 | 3895 | 3895 | 3895 | 3890 | 603 |
| 307 | 20240111 | 150200 | 1816256925 | 3895 | 3890 | 3895 | 3890 | 203 |
| 308 | 20240111 | 150100 | 1815466740 | 3895 | 3895 | 3895 | 3895 | 128 |
| 309 | 20240111 | 150000 | 1814968180 | 3900 | 3900 | 3900 | 3900 | 0 |
| 310 | 20240111 | 145900 | 1814968180 | 3900 | 3890 | 3900 | 3890 | 429 |
| 311 | 20240111 | 145800 | 1813299325 | 3890 | 3890 | 3905 | 3890 | 449 |
| 312 | 20240111 | 145700 | 1811550655 | 3900 | 3895 | 3900 | 3895 | 266 |
| 313 | 20240111 | 145600 | 1810514575 | 3895 | 3885 | 3895 | 3885 | 464 |
| 314 | 20240111 | 145500 | 1808710375 | 3890 | 3890 | 3890 | 3890 | 1 |
| 315 | 20240111 | 145400 | 1808706485 | 3890 | 3895 | 3895 | 3890 | 724 |
| 316 | 20240111 | 145300 | 1805890120 | 3890 | 3890 | 3895 | 3890 | 5 |
| 317 | 20240111 | 145200 | 1805870665 | 3885 | 3890 | 3895 | 3885 | 773 |
| 318 | 20240111 | 145100 | 1802866225 | 3895 | 3900 | 3900 | 3895 | 176 |
| 319 | 20240111 | 145000 | 1802180035 | 3900 | 3905 | 3910 | 3900 | 9 |
| 320 | 20240111 | 144900 | 1802144885 | 3905 | 3905 | 3905 | 3905 | 3 |
| 321 | 20240111 | 144800 | 1802133170 | 3900 | 3905 | 3910 | 3890 | 438 |
| 322 | 20240111 | 144700 | 1800425095 | 3905 | 3905 | 3905 | 3905 | 0 |
| 323 | 20240111 | 144600 | 1800425095 | 3905 | 3910 | 3910 | 3905 | 131 |
| 324 | 20240111 | 144500 | 1799913500 | 3905 | 3910 | 3910 | 3905 | 291 |
| 325 | 20240111 | 144400 | 1798775990 | 3910 | 3900 | 3910 | 3900 | 575 |
| 326 | 20240111 | 144300 | 1796530000 | 3895 | 3910 | 3910 | 3895 | 579 |
| 327 | 20240111 | 144200 | 1794271760 | 3910 | 3905 | 3910 | 3890 | 8258 |
| 328 | 20240111 | 144100 | 1762116065 | 3910 | 3900 | 3910 | 3900 | 1823 |
| 329 | 20240111 | 144000 | 1755004825 | 3905 | 3905 | 3910 | 3900 | 42 |
| 330 | 20240111 | 143900 | 1754840800 | 3900 | 3910 | 3915 | 3900 | 5244 |
| 331 | 20240111 | 143800 | 1734363990 | 3915 | 3905 | 3915 | 3905 | 354 |
| 332 | 20240111 | 143700 | 1732981025 | 3905 | 3930 | 3930 | 3905 | 1663 |
| 333 | 20240111 | 143600 | 1726481415 | 3925 | 3905 | 3925 | 3905 | 5765 |
| 334 | 20240111 | 143500 | 1703884205 | 3920 | 3905 | 3935 | 3900 | 1391 |
| 335 | 20240111 | 143400 | 1698444545 | 3900 | 3875 | 3900 | 3875 | 5327 |
| 336 | 20240111 | 143300 | 1677730280 | 3875 | 3875 | 3875 | 3875 | 171 |
| 337 | 20240111 | 143200 | 1677067655 | 3875 | 3875 | 3875 | 3875 | 273 |
| 338 | 20240111 | 143100 | 1676009780 | 3870 | 3870 | 3880 | 3870 | 1009 |
| 339 | 20240111 | 143000 | 1672099865 | 3870 | 3870 | 3870 | 3865 | 113 |
| 340 | 20240111 | 142900 | 1671662565 | 3870 | 3870 | 3870 | 3870 | 5 |
| 341 | 20240111 | 142800 | 1671643215 | 3870 | 3860 | 3870 | 3860 | 2506 |
| 342 | 20240111 | 142700 | 1661960045 | 3870 | 3870 | 3870 | 3870 | 27 |
| 343 | 20240111 | 142600 | 1661855555 | 3870 | 3870 | 3870 | 3860 | 654 |
| 344 | 20240111 | 142500 | 1659329905 | 3870 | 3870 | 3870 | 3860 | 203 |
| 345 | 20240111 | 142400 | 1658544330 | 3870 | 3870 | 3870 | 3860 | 331 |
| 346 | 20240111 | 142300 | 1657265180 | 3865 | 3860 | 3870 | 3860 | 794 |
| 347 | 20240111 | 142200 | 1654200265 | 3870 | 3870 | 3870 | 3870 | 4 |
| 348 | 20240111 | 142100 | 1654184785 | 3870 | 3850 | 3880 | 3850 | 4736 |
| 349 | 20240111 | 142000 | 1635890990 | 3845 | 3845 | 3845 | 3845 | 1144 |
| 350 | 20240111 | 141900 | 1631492310 | 3840 | 3840 | 3840 | 3840 | 1489 |
| 351 | 20240111 | 141800 | 1625774550 | 3840 | 3840 | 3840 | 3835 | 670 |
| 352 | 20240111 | 141700 | 1623205090 | 3835 | 3835 | 3840 | 3835 | 488 |
| 353 | 20240111 | 141600 | 1621333575 | 3840 | 3840 | 3840 | 3840 | 0 |
| 354 | 20240111 | 141500 | 1621333575 | 3840 | 3840 | 3840 | 3840 | 73 |
| 355 | 20240111 | 141400 | 1621053255 | 3835 | 3840 | 3840 | 3835 | 139 |
| 356 | 20240111 | 141300 | 1620520175 | 3840 | 3840 | 3840 | 3830 | 1521 |
| 357 | 20240111 | 141200 | 1614689805 | 3840 | 3840 | 3840 | 3840 | 6 |
| 358 | 20240111 | 141100 | 1614666765 | 3830 | 3835 | 3840 | 3830 | 321 |
| 359 | 20240111 | 141000 | 1613435735 | 3835 | 3835 | 3835 | 3835 | 0 |
| 360 | 20240111 | 140900 | 1613435735 | 3835 | 3835 | 3835 | 3835 | 500 |
| 361 | 20240111 | 140800 | 1611518235 | 3830 | 3830 | 3835 | 3830 | 95 |
| 362 | 20240111 | 140700 | 1611154345 | 3835 | 3835 | 3835 | 3835 | 86 |
| 363 | 20240111 | 140600 | 1610824535 | 3835 | 3835 | 3840 | 3835 | 746 |
| 364 | 20240111 | 140500 | 1607963615 | 3835 | 3835 | 3835 | 3835 | 244 |
| 365 | 20240111 | 140400 | 1607027875 | 3835 | 3835 | 3835 | 3830 | 409 |
| 366 | 20240111 | 140300 | 1605459400 | 3835 | 3835 | 3835 | 3835 | 0 |
| 367 | 20240111 | 140200 | 1605459400 | 3835 | 3830 | 3835 | 3830 | 466 |
| 368 | 20240111 | 140100 | 1603672615 | 3830 | 3835 | 3835 | 3830 | 255 |
| 369 | 20240111 | 140000 | 1602695120 | 3835 | 3835 | 3835 | 3835 | 233 |
| 370 | 20240111 | 135900 | 1601801565 | 3840 | 3820 | 3840 | 3820 | 3059 |
| 371 | 20240111 | 135800 | 1590080555 | 3820 | 3830 | 3830 | 3820 | 1069 |
| 372 | 20240111 | 135700 | 1585993025 | 3830 | 3825 | 3835 | 3820 | 113 |
| 373 | 20240111 | 135600 | 1585559835 | 3820 | 3835 | 3835 | 3820 | 877 |
| 374 | 20240111 | 135500 | 1582200860 | 3830 | 3830 | 3830 | 3830 | 580 |
| 375 | 20240111 | 135400 | 1579979460 | 3830 | 3815 | 3830 | 3810 | 1001 |
| 376 | 20240111 | 135300 | 1576161930 | 3815 | 3815 | 3815 | 3815 | 0 |
| 377 | 20240111 | 135200 | 1576161930 | 3815 | 3815 | 3815 | 3815 | 269 |
| 378 | 20240111 | 135100 | 1575135695 | 3810 | 3810 | 3815 | 3805 | 1291 |
| 379 | 20240111 | 135000 | 1570217075 | 3810 | 3830 | 3830 | 3810 | 262 |
| 380 | 20240111 | 134900 | 1569218700 | 3840 | 3835 | 3840 | 3805 | 7592 |
| 381 | 20240111 | 134800 | 1540242145 | 3835 | 3840 | 3840 | 3835 | 7 |
| 382 | 20240111 | 134700 | 1540215290 | 3840 | 3840 | 3840 | 3840 | 1000 |
| 383 | 20240111 | 134600 | 1536375290 | 3840 | 3840 | 3840 | 3830 | 461 |
| 384 | 20240111 | 134500 | 1534607850 | 3840 | 3835 | 3840 | 3835 | 136 |
| 385 | 20240111 | 134400 | 1534086015 | 3835 | 3830 | 3835 | 3830 | 111 |
| 386 | 20240111 | 134300 | 1533660880 | 3825 | 3830 | 3830 | 3825 | 83 |
| 387 | 20240111 | 134200 | 1533343270 | 3830 | 3825 | 3830 | 3825 | 1175 |
| 388 | 20240111 | 134100 | 1528848880 | 3830 | 3825 | 3830 | 3820 | 885 |
| 389 | 20240111 | 134000 | 1525463590 | 3825 | 3820 | 3825 | 3810 | 1320 |
| 390 | 20240111 | 133900 | 1520425010 | 3820 | 3820 | 3820 | 3810 | 1599 |
| 391 | 20240111 | 133800 | 1514330325 | 3820 | 3810 | 3820 | 3810 | 1213 |
| 392 | 20240111 | 133700 | 1509702930 | 3815 | 3815 | 3815 | 3810 | 198 |
| 393 | 20240111 | 133600 | 1508948460 | 3810 | 3820 | 3820 | 3810 | 2858 |
| 394 | 20240111 | 133500 | 1498044035 | 3820 | 3825 | 3825 | 3815 | 3385 |
| 395 | 20240111 | 133400 | 1485117990 | 3825 | 3820 | 3825 | 3820 | 52 |
| 396 | 20240111 | 133300 | 1484919145 | 3825 | 3830 | 3830 | 3820 | 6306 |
| 397 | 20240111 | 133200 | 1460787695 | 3830 | 3835 | 3835 | 3830 | 217 |
| 398 | 20240111 | 133100 | 1459956565 | 3830 | 3845 | 3845 | 3830 | 5834 |
| 399 | 20240111 | 133000 | 1437568105 | 3845 | 3845 | 3845 | 3840 | 383 |
| 400 | 20240111 | 132900 | 1436096825 | 3845 | 3845 | 3845 | 3845 | 100 |
| 401 | 20240111 | 132800 | 1435712325 | 3850 | 3845 | 3850 | 3845 | 1683 |
| 402 | 20240111 | 132700 | 1429241090 | 3845 | 3850 | 3850 | 3845 | 263 |
| 403 | 20240111 | 132600 | 1428229795 | 3850 | 3860 | 3860 | 3850 | 521 |
| 404 | 20240111 | 132500 | 1426223825 | 3855 | 3855 | 3855 | 3850 | 364 |
| 405 | 20240111 | 132400 | 1424822065 | 3855 | 3855 | 3860 | 3855 | 1128 |
| 406 | 20240111 | 132300 | 1420468005 | 3860 | 3860 | 3860 | 3850 | 281 |
| 407 | 20240111 | 132200 | 1419383445 | 3865 | 3845 | 3870 | 3845 | 2288 |
| 408 | 20240111 | 132100 | 1410565035 | 3845 | 3840 | 3845 | 3840 | 679 |
| 409 | 20240111 | 132000 | 1407954505 | 3840 | 3845 | 3850 | 3840 | 848 |
| 410 | 20240111 | 131900 | 1404693995 | 3860 | 3845 | 3860 | 3840 | 401 |
| 411 | 20240111 | 131800 | 1403152565 | 3845 | 3850 | 3850 | 3845 | 1992 |
| 412 | 20240111 | 131700 | 1395489125 | 3855 | 3855 | 3855 | 3855 | 120 |
| 413 | 20240111 | 131600 | 1395026525 | 3855 | 3860 | 3860 | 3855 | 16 |
| 414 | 20240111 | 131500 | 1394964840 | 3865 | 3865 | 3865 | 3855 | 320 |
| 415 | 20240111 | 131400 | 1393731200 | 3865 | 3865 | 3865 | 3860 | 315 |
| 416 | 20240111 | 131300 | 1392514305 | 3865 | 3865 | 3865 | 3860 | 418 |
| 417 | 20240111 | 131200 | 1390898800 | 3865 | 3860 | 3870 | 3860 | 2344 |
| 418 | 20240111 | 131100 | 1381846705 | 3860 | 3850 | 3860 | 3850 | 1467 |
| 419 | 20240111 | 131000 | 1376198575 | 3855 | 3860 | 3860 | 3855 | 1024 |
| 420 | 20240111 | 130900 | 1372250690 | 3855 | 3855 | 3855 | 3855 | 50 |
| 421 | 20240111 | 130800 | 1372057940 | 3860 | 3860 | 3860 | 3860 | 177 |
| 422 | 20240111 | 130700 | 1371374720 | 3860 | 3845 | 3860 | 3845 | 2001 |
| 423 | 20240111 | 130600 | 1363667560 | 3845 | 3845 | 3845 | 3845 | 17 |
| 424 | 20240111 | 130500 | 1363602195 | 3845 | 3840 | 3845 | 3840 | 110 |
| 425 | 20240111 | 130400 | 1363179770 | 3840 | 3840 | 3840 | 3840 | 200 |
| 426 | 20240111 | 130300 | 1362411770 | 3840 | 3835 | 3840 | 3835 | 2241 |
| 427 | 20240111 | 130200 | 1353817035 | 3835 | 3830 | 3835 | 3830 | 5608 |
| 428 | 20240111 | 130100 | 1332334995 | 3830 | 3830 | 3835 | 3825 | 1995 |
| 429 | 20240111 | 130000 | 1324699380 | 3835 | 3840 | 3840 | 3830 | 1569 |
| 430 | 20240111 | 125900 | 1318684785 | 3835 | 3840 | 3840 | 3835 | 3686 |
| 431 | 20240111 | 125800 | 1304547065 | 3840 | 3845 | 3845 | 3840 | 1207 |
| 432 | 20240111 | 125700 | 1299909680 | 3845 | 3845 | 3850 | 3840 | 2324 |
| 433 | 20240111 | 125600 | 1290983440 | 3845 | 3845 | 3850 | 3845 | 1902 |
| 434 | 20240111 | 125500 | 1283669740 | 3850 | 3850 | 3850 | 3845 | 597 |
| 435 | 20240111 | 125400 | 1281371795 | 3850 | 3850 | 3855 | 3840 | 2038 |
| 436 | 20240111 | 125300 | 1273528685 | 3850 | 3855 | 3860 | 3850 | 4610 |
| 437 | 20240111 | 125200 | 1255769445 | 3860 | 3865 | 3870 | 3855 | 5351 |
| 438 | 20240111 | 125100 | 1235096225 | 3870 | 3880 | 3880 | 3870 | 4460 |
| 439 | 20240111 | 125000 | 1217820875 | 3875 | 3885 | 3885 | 3875 | 2409 |
| 440 | 20240111 | 124900 | 1208468785 | 3885 | 3885 | 3885 | 3880 | 190 |
| 441 | 20240111 | 124800 | 1207730885 | 3885 | 3880 | 3885 | 3880 | 1017 |
| 442 | 20240111 | 124700 | 1203783895 | 3880 | 3875 | 3880 | 3875 | 946 |
| 443 | 20240111 | 124600 | 1200114740 | 3880 | 3875 | 3880 | 3875 | 268 |
| 444 | 20240111 | 124500 | 1199075740 | 3875 | 3880 | 3880 | 3875 | 5016 |
| 445 | 20240111 | 124400 | 1179635765 | 3880 | 3885 | 3885 | 3875 | 1446 |
| 446 | 20240111 | 124300 | 1174025335 | 3880 | 3900 | 3900 | 3880 | 1105 |
| 447 | 20240111 | 124200 | 1169735880 | 3880 | 3910 | 3910 | 3880 | 4103 |
| 448 | 20240111 | 124100 | 1153786370 | 3895 | 3910 | 3925 | 3895 | 22928 |
| 449 | 20240111 | 124000 | 1064329600 | 3910 | 3905 | 3910 | 3905 | 398 |
| 450 | 20240111 | 123900 | 1062774420 | 3910 | 3910 | 3910 | 3910 | 247 |
| 451 | 20240111 | 123800 | 1061808650 | 3910 | 3920 | 3920 | 3910 | 20 |
| 452 | 20240111 | 123700 | 1061730435 | 3910 | 3915 | 3925 | 3910 | 1047 |
| 453 | 20240111 | 123600 | 1057635055 | 3920 | 3915 | 3920 | 3915 | 59 |
| 454 | 20240111 | 123500 | 1057404065 | 3910 | 3910 | 3910 | 3910 | 0 |
| 455 | 20240111 | 123400 | 1057404065 | 3910 | 3910 | 3910 | 3910 | 3 |
| 456 | 20240111 | 123300 | 1057392335 | 3915 | 3915 | 3915 | 3910 | 18 |
| 457 | 20240111 | 123200 | 1057321940 | 3910 | 3910 | 3910 | 3910 | 1050 |
| 458 | 20240111 | 123100 | 1053216440 | 3910 | 3910 | 3910 | 3910 | 0 |
| 459 | 20240111 | 123000 | 1053216440 | 3910 | 3910 | 3910 | 3910 | 113 |
| 460 | 20240111 | 122900 | 1052774610 | 3910 | 3910 | 3910 | 3910 | 11 |
| 461 | 20240111 | 122800 | 1052731600 | 3915 | 3910 | 3915 | 3910 | 3176 |
| 462 | 20240111 | 122700 | 1040313435 | 3915 | 3920 | 3920 | 3915 | 237 |
| 463 | 20240111 | 122600 | 1039384905 | 3920 | 3915 | 3920 | 3910 | 853 |
| 464 | 20240111 | 122500 | 1036045345 | 3920 | 3920 | 3920 | 3920 | 100 |
| 465 | 20240111 | 122400 | 1035653345 | 3915 | 3915 | 3915 | 3915 | 524 |
| 466 | 20240111 | 122300 | 1033601885 | 3915 | 3915 | 3915 | 3915 | 183 |
| 467 | 20240111 | 122200 | 1032885440 | 3920 | 3920 | 3920 | 3920 | 13 |
| 468 | 20240111 | 122100 | 1032834480 | 3925 | 3920 | 3925 | 3920 | 104 |
| 469 | 20240111 | 122000 | 1032426790 | 3920 | 3920 | 3920 | 3920 | 3 |
| 470 | 20240111 | 121900 | 1032415030 | 3915 | 3915 | 3915 | 3915 | 1100 |
| 471 | 20240111 | 121800 | 1028108530 | 3920 | 3920 | 3920 | 3915 | 132 |
| 472 | 20240111 | 121700 | 1027591140 | 3920 | 3920 | 3920 | 3920 | 13 |
| 473 | 20240111 | 121600 | 1027540180 | 3915 | 3915 | 3915 | 3915 | 0 |
| 474 | 20240111 | 121500 | 1027540180 | 3915 | 3925 | 3925 | 3915 | 50 |
| 475 | 20240111 | 121400 | 1027343960 | 3910 | 3910 | 3910 | 3910 | 1623 |
| 476 | 20240111 | 121300 | 1020998030 | 3910 | 3915 | 3915 | 3910 | 1004 |
| 477 | 20240111 | 121200 | 1017072360 | 3915 | 3915 | 3915 | 3915 | 107 |
| 478 | 20240111 | 121100 | 1016653455 | 3925 | 3925 | 3925 | 3925 | 0 |
| 479 | 20240111 | 121000 | 1016653455 | 3925 | 3925 | 3925 | 3925 | 0 |
| 480 | 20240111 | 120900 | 1016653455 | 3925 | 3910 | 3925 | 3910 | 60 |
| 481 | 20240111 | 120800 | 1016418770 | 3910 | 3915 | 3915 | 3910 | 1426 |
| 482 | 20240111 | 120700 | 1010842995 | 3915 | 3915 | 3915 | 3915 | 0 |
| 483 | 20240111 | 120600 | 1010842995 | 3915 | 3915 | 3915 | 3915 | 227 |
| 484 | 20240111 | 120500 | 1009954290 | 3915 | 3915 | 3915 | 3915 | 290 |
| 485 | 20240111 | 120400 | 1008818940 | 3915 | 3915 | 3915 | 3915 | 112 |
| 486 | 20240111 | 120300 | 1008380460 | 3915 | 3915 | 3915 | 3915 | 4 |
| 487 | 20240111 | 120200 | 1008364800 | 3915 | 3915 | 3915 | 3915 | 35 |
| 488 | 20240111 | 120100 | 1008227775 | 3915 | 3920 | 3925 | 3915 | 193 |
| 489 | 20240111 | 120000 | 1007471370 | 3925 | 3925 | 3925 | 3925 | 1 |
| 490 | 20240111 | 115900 | 1007467445 | 3920 | 3920 | 3920 | 3920 | 323 |
| 491 | 20240111 | 115800 | 1006201285 | 3920 | 3920 | 3920 | 3920 | 0 |
| 492 | 20240111 | 115700 | 1006201285 | 3920 | 3920 | 3920 | 3920 | 40 |
| 493 | 20240111 | 115600 | 1006044485 | 3920 | 3910 | 3920 | 3910 | 282 |
| 494 | 20240111 | 115500 | 1004940945 | 3920 | 3920 | 3920 | 3920 | 0 |
| 495 | 20240111 | 115400 | 1004940945 | 3920 | 3920 | 3920 | 3920 | 211 |
| 496 | 20240111 | 115300 | 1004113825 | 3910 | 3910 | 3910 | 3910 | 23 |
| 497 | 20240111 | 115200 | 1004023895 | 3915 | 3915 | 3915 | 3915 | 80 |
| 498 | 20240111 | 115100 | 1003710695 | 3910 | 3915 | 3915 | 3910 | 1140 |
| 499 | 20240111 | 115000 | 999253235 | 3915 | 3920 | 3920 | 3915 | 1537 |
| 500 | 20240111 | 114900 | 993232830 | 3925 | 3935 | 3935 | 3925 | 1385 |
| 501 | 20240111 | 114800 | 987794700 | 3940 | 3935 | 3940 | 3935 | 2 |
| 502 | 20240111 | 114700 | 987786825 | 3945 | 3945 | 3945 | 3945 | 1 |
| 503 | 20240111 | 114600 | 987782880 | 3945 | 3945 | 3945 | 3945 | 1 |
| 504 | 20240111 | 114500 | 987778935 | 3935 | 3925 | 3935 | 3925 | 3 |
| 505 | 20240111 | 114400 | 987767140 | 3945 | 3935 | 3945 | 3925 | 5306 |
| 506 | 20240111 | 114300 | 966903580 | 3940 | 3940 | 3940 | 3940 | 253 |
| 507 | 20240111 | 114200 | 965906760 | 3940 | 3940 | 3945 | 3940 | 189 |
| 508 | 20240111 | 114100 | 965161975 | 3940 | 3935 | 3940 | 3935 | 847 |
| 509 | 20240111 | 114000 | 961828030 | 3930 | 3930 | 3930 | 3930 | 178 |
| 510 | 20240111 | 113900 | 961128490 | 3925 | 3925 | 3925 | 3925 | 0 |
| 511 | 20240111 | 113800 | 961128490 | 3925 | 3925 | 3925 | 3925 | 1527 |
| 512 | 20240111 | 113700 | 955135015 | 3925 | 3925 | 3925 | 3920 | 11 |
| 513 | 20240111 | 113600 | 955091860 | 3920 | 3925 | 3925 | 3920 | 672 |
| 514 | 20240111 | 113500 | 952454595 | 3920 | 3925 | 3925 | 3920 | 406 |
| 515 | 20240111 | 113400 | 950861800 | 3920 | 3920 | 3920 | 3920 | 63 |
| 516 | 20240111 | 113300 | 950614840 | 3920 | 3915 | 3920 | 3915 | 319 |
| 517 | 20240111 | 113200 | 949365945 | 3915 | 3915 | 3915 | 3915 | 2 |
| 518 | 20240111 | 113100 | 949358115 | 3910 | 3910 | 3910 | 3910 | 305 |
| 519 | 20240111 | 113000 | 948165565 | 3910 | 3905 | 3910 | 3905 | 457 |
| 520 | 20240111 | 112900 | 946379945 | 3910 | 3905 | 3910 | 3905 | 158 |
| 521 | 20240111 | 112800 | 945762915 | 3905 | 3905 | 3910 | 3905 | 904 |
| 522 | 20240111 | 112700 | 942232290 | 3905 | 3905 | 3905 | 3905 | 26 |
| 523 | 20240111 | 112600 | 942130760 | 3905 | 3905 | 3905 | 3900 | 147 |
| 524 | 20240111 | 112500 | 941557370 | 3900 | 3910 | 3910 | 3900 | 2669 |
| 525 | 20240111 | 112400 | 931142930 | 3905 | 3905 | 3910 | 3905 | 5711 |
| 526 | 20240111 | 112300 | 908825460 | 3910 | 3920 | 3920 | 3910 | 152 |
| 527 | 20240111 | 112200 | 908229630 | 3920 | 3915 | 3920 | 3905 | 8813 |
| 528 | 20240111 | 112100 | 873789535 | 3910 | 3915 | 3920 | 3910 | 496 |
| 529 | 20240111 | 112000 | 871849005 | 3915 | 3925 | 3925 | 3915 | 4566 |
| 530 | 20240111 | 111900 | 853968940 | 3925 | 3930 | 3930 | 3925 | 257 |
| 531 | 20240111 | 111800 | 852960205 | 3920 | 3920 | 3920 | 3920 | 552 |
| 532 | 20240111 | 111700 | 850796365 | 3920 | 3920 | 3920 | 3920 | 462 |
| 533 | 20240111 | 111600 | 848985325 | 3930 | 3925 | 3930 | 3920 | 1132 |
| 534 | 20240111 | 111500 | 844545400 | 3930 | 3930 | 3930 | 3930 | 0 |
| 535 | 20240111 | 111400 | 844545400 | 3930 | 3930 | 3930 | 3930 | 0 |
| 536 | 20240111 | 111300 | 844545400 | 3930 | 3930 | 3930 | 3930 | 13 |
| 537 | 20240111 | 111200 | 844494310 | 3930 | 3930 | 3930 | 3930 | 50 |
| 538 | 20240111 | 111100 | 844297810 | 3930 | 3930 | 3930 | 3925 | 810 |
| 539 | 20240111 | 111000 | 841117520 | 3930 | 3935 | 3935 | 3925 | 914 |
| 540 | 20240111 | 110900 | 837525430 | 3940 | 3940 | 3940 | 3940 | 347 |
| 541 | 20240111 | 110800 | 836158250 | 3935 | 3935 | 3935 | 3935 | 121 |
| 542 | 20240111 | 110700 | 835682115 | 3930 | 3930 | 3930 | 3930 | 133 |
| 543 | 20240111 | 110600 | 835159425 | 3925 | 3925 | 3925 | 3925 | 337 |
| 544 | 20240111 | 110500 | 833836700 | 3925 | 3925 | 3925 | 3925 | 135 |
| 545 | 20240111 | 110400 | 833306825 | 3930 | 3930 | 3930 | 3930 | 207 |
| 546 | 20240111 | 110300 | 832493315 | 3930 | 3930 | 3930 | 3915 | 1224 |
| 547 | 20240111 | 110200 | 827695105 | 3935 | 3940 | 3940 | 3920 | 955 |
| 548 | 20240111 | 110100 | 823939635 | 3940 | 3940 | 3940 | 3940 | 48 |
| 549 | 20240111 | 110000 | 823750515 | 3940 | 3935 | 3955 | 3920 | 3197 |
| 550 | 20240111 | 105900 | 811159460 | 3925 | 3925 | 3925 | 3925 | 706 |
| 551 | 20240111 | 105800 | 808388410 | 3925 | 3935 | 3935 | 3925 | 2 |
| 552 | 20240111 | 105700 | 808380550 | 3940 | 3940 | 3940 | 3940 | 0 |
| 553 | 20240111 | 105600 | 808380550 | 3940 | 3935 | 3940 | 3920 | 7040 |
| 554 | 20240111 | 105500 | 780762960 | 3935 | 3940 | 3940 | 3935 | 338 |
| 555 | 20240111 | 105400 | 779432925 | 3940 | 3940 | 3940 | 3940 | 0 |
| 556 | 20240111 | 105300 | 779432925 | 3940 | 3935 | 3940 | 3935 | 72 |
| 557 | 20240111 | 105200 | 779149580 | 3925 | 3930 | 3935 | 3925 | 1678 |
| 558 | 20240111 | 105100 | 772562920 | 3925 | 3935 | 3935 | 3925 | 548 |
| 559 | 20240111 | 105000 | 770410225 | 3935 | 3935 | 3940 | 3935 | 753 |
| 560 | 20240111 | 104900 | 767444770 | 3935 | 3935 | 3935 | 3935 | 140 |
| 561 | 20240111 | 104800 | 766893870 | 3935 | 3935 | 3935 | 3935 | 1 |
| 562 | 20240111 | 104700 | 766889935 | 3935 | 3935 | 3935 | 3935 | 1 |
| 563 | 20240111 | 104600 | 766886000 | 3940 | 3940 | 3940 | 3930 | 53 |
| 564 | 20240111 | 104500 | 766677200 | 3940 | 3925 | 3940 | 3925 | 860 |
| 565 | 20240111 | 104400 | 763296435 | 3930 | 3930 | 3930 | 3925 | 98 |
| 566 | 20240111 | 104300 | 762911755 | 3925 | 3920 | 3930 | 3915 | 1405 |
| 567 | 20240111 | 104200 | 757406205 | 3930 | 3925 | 3930 | 3920 | 4619 |
| 568 | 20240111 | 104100 | 739283685 | 3925 | 3925 | 3925 | 3925 | 986 |
| 569 | 20240111 | 104000 | 735413635 | 3925 | 3925 | 3925 | 3925 | 630 |
| 570 | 20240111 | 103900 | 732940885 | 3925 | 3925 | 3925 | 3925 | 1408 |
| 571 | 20240111 | 103800 | 727414485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 572 | 20240111 | 103700 | 727414485 | 3925 | 3925 | 3925 | 3925 | 142 |
| 573 | 20240111 | 103600 | 726857135 | 3930 | 3925 | 3930 | 3925 | 46 |
| 574 | 20240111 | 103500 | 726676405 | 3930 | 3930 | 3930 | 3930 | 55 |
| 575 | 20240111 | 103400 | 726460255 | 3930 | 3930 | 3930 | 3925 | 799 |
| 576 | 20240111 | 103300 | 723323715 | 3930 | 3935 | 3935 | 3930 | 1700 |
| 577 | 20240111 | 103200 | 716642710 | 3940 | 3940 | 3940 | 3940 | 0 |
| 578 | 20240111 | 103100 | 716642710 | 3940 | 3935 | 3940 | 3930 | 1003 |
| 579 | 20240111 | 103000 | 712694530 | 3925 | 3925 | 3925 | 3925 | 127 |
| 580 | 20240111 | 102900 | 712196055 | 3925 | 3925 | 3925 | 3925 | 149 |
| 581 | 20240111 | 102800 | 711611230 | 3925 | 3930 | 3930 | 3925 | 1212 |
| 582 | 20240111 | 102700 | 706854125 | 3935 | 3940 | 3940 | 3935 | 85 |
| 583 | 20240111 | 102600 | 706519230 | 3940 | 3940 | 3940 | 3940 | 5 |
| 584 | 20240111 | 102500 | 706499530 | 3930 | 3930 | 3940 | 3930 | 643 |
| 585 | 20240111 | 102400 | 703970030 | 3940 | 3935 | 3945 | 3925 | 2184 |
| 586 | 20240111 | 102300 | 695395220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 587 | 20240111 | 102200 | 695395220 | 3930 | 3950 | 3950 | 3925 | 1512 |
| 588 | 20240111 | 102100 | 689437150 | 3950 | 3935 | 3950 | 3930 | 2201 |
| 589 | 20240111 | 102000 | 680778785 | 3950 | 3945 | 3950 | 3940 | 2749 |
| 590 | 20240111 | 101900 | 669935850 | 3970 | 3970 | 3970 | 3950 | 660 |
| 591 | 20240111 | 101800 | 667322350 | 3970 | 3950 | 3970 | 3950 | 992 |
| 592 | 20240111 | 101700 | 663400810 | 3950 | 3945 | 3950 | 3945 | 177 |
| 593 | 20240111 | 101600 | 662702160 | 3945 | 3940 | 3945 | 3940 | 242 |
| 594 | 20240111 | 101500 | 661748475 | 3940 | 3940 | 3940 | 3940 | 1977 |
| 595 | 20240111 | 101400 | 653959095 | 3940 | 3940 | 3940 | 3940 | 215 |
| 596 | 20240111 | 101300 | 653111995 | 3940 | 3935 | 3940 | 3935 | 36 |
| 597 | 20240111 | 101200 | 652970280 | 3935 | 3935 | 3935 | 3935 | 197 |
| 598 | 20240111 | 101100 | 652195085 | 3935 | 3935 | 3935 | 3930 | 1933 |
| 599 | 20240111 | 101000 | 644592645 | 3935 | 3930 | 3935 | 3930 | 38 |
| 600 | 20240111 | 100900 | 644443175 | 3935 | 3935 | 3935 | 3935 | 167 |
| 601 | 20240111 | 100800 | 643786030 | 3935 | 3935 | 3935 | 3935 | 434 |
| 602 | 20240111 | 100700 | 642078240 | 3930 | 3930 | 3935 | 3930 | 2143 |
| 603 | 20240111 | 100600 | 633656025 | 3930 | 3935 | 3935 | 3930 | 349 |
| 604 | 20240111 | 100500 | 632284445 | 3935 | 3935 | 3935 | 3935 | 73 |
| 605 | 20240111 | 100400 | 631997190 | 3935 | 3935 | 3935 | 3935 | 190 |
| 606 | 20240111 | 100300 | 631249540 | 3930 | 3935 | 3935 | 3930 | 558 |
| 607 | 20240111 | 100200 | 629054035 | 3935 | 3925 | 3935 | 3925 | 3879 |
| 608 | 20240111 | 100100 | 613813460 | 3930 | 3920 | 3935 | 3920 | 1183 |
| 609 | 20240111 | 100000 | 609163195 | 3920 | 3915 | 3930 | 3915 | 3937 |
| 610 | 20240111 | 095900 | 593747360 | 3915 | 3925 | 3930 | 3915 | 5714 |
| 611 | 20240111 | 095800 | 571331115 | 3930 | 3945 | 3945 | 3930 | 7034 |
| 612 | 20240111 | 095700 | 543637945 | 3945 | 3945 | 3945 | 3945 | 220 |
| 613 | 20240111 | 095600 | 542770045 | 3950 | 3950 | 3950 | 3945 | 229 |
| 614 | 20240111 | 095500 | 541865725 | 3950 | 3975 | 3975 | 3950 | 108 |
| 615 | 20240111 | 095400 | 541438410 | 3975 | 3950 | 3975 | 3950 | 734 |
| 616 | 20240111 | 095300 | 538530720 | 3950 | 3945 | 3950 | 3940 | 1163 |
| 617 | 20240111 | 095200 | 533938335 | 3940 | 3955 | 3955 | 3940 | 5079 |
| 618 | 20240111 | 095100 | 513895780 | 3955 | 3960 | 3960 | 3950 | 1931 |
| 619 | 20240111 | 095000 | 506259730 | 3960 | 3955 | 3960 | 3950 | 2164 |
| 620 | 20240111 | 094900 | 497710445 | 3950 | 3970 | 3975 | 3950 | 4950 |
| 621 | 20240111 | 094800 | 478114055 | 3965 | 3975 | 3975 | 3965 | 1331 |
| 622 | 20240111 | 094700 | 472834195 | 3980 | 3975 | 3980 | 3975 | 5231 |
| 623 | 20240111 | 094600 | 452040895 | 3980 | 3980 | 3980 | 3980 | 247 |
| 624 | 20240111 | 094500 | 451057835 | 3985 | 3980 | 3985 | 3980 | 1851 |
| 625 | 20240111 | 094400 | 443690755 | 3980 | 3980 | 3980 | 3980 | 558 |
| 626 | 20240111 | 094300 | 441469915 | 3980 | 3980 | 3980 | 3980 | 10 |
| 627 | 20240111 | 094200 | 441430115 | 3980 | 3985 | 3990 | 3980 | 1476 |
| 628 | 20240111 | 094100 | 435546195 | 3985 | 3990 | 3990 | 3985 | 3682 |
| 629 | 20240111 | 094000 | 420861145 | 3990 | 4000 | 4000 | 3990 | 2549 |
| 630 | 20240111 | 093900 | 410677760 | 4005 | 4015 | 4015 | 4005 | 1146 |
| 631 | 20240111 | 093800 | 406083845 | 4015 | 4015 | 4015 | 4010 | 360 |
| 632 | 20240111 | 093700 | 404638945 | 4015 | 4010 | 4015 | 4005 | 340 |
| 633 | 20240111 | 093600 | 403275600 | 4005 | 3995 | 4005 | 3995 | 1082 |
| 634 | 20240111 | 093500 | 398942390 | 3995 | 4000 | 4000 | 3995 | 314 |
| 635 | 20240111 | 093400 | 397687790 | 3995 | 4000 | 4000 | 3995 | 114 |
| 636 | 20240111 | 093300 | 397231910 | 4005 | 4005 | 4005 | 4005 | 10 |
| 637 | 20240111 | 093200 | 397191860 | 4000 | 4000 | 4000 | 3980 | 1928 |
| 638 | 20240111 | 093100 | 389501435 | 4005 | 4000 | 4005 | 4000 | 1453 |
| 639 | 20240111 | 093000 | 383687975 | 3985 | 3995 | 3995 | 3985 | 746 |
| 640 | 20240111 | 092900 | 380707805 | 3985 | 3975 | 3990 | 3975 | 1730 |
| 641 | 20240111 | 092800 | 373814625 | 3975 | 3975 | 3975 | 3975 | 210 |
| 642 | 20240111 | 092700 | 372979875 | 3980 | 3985 | 3985 | 3975 | 65 |
| 643 | 20240111 | 092600 | 372721415 | 3960 | 3955 | 3975 | 3955 | 2577 |
| 644 | 20240111 | 092500 | 362510370 | 3955 | 3960 | 3960 | 3955 | 299 |
| 645 | 20240111 | 092400 | 361327595 | 3965 | 3960 | 3965 | 3960 | 37 |
| 646 | 20240111 | 092300 | 361180895 | 3965 | 3950 | 3965 | 3950 | 1517 |
| 647 | 20240111 | 092200 | 355180370 | 3950 | 3960 | 3960 | 3950 | 4368 |
| 648 | 20240111 | 092100 | 337910455 | 3955 | 3970 | 3970 | 3955 | 4316 |
| 649 | 20240111 | 092000 | 320816795 | 3970 | 3970 | 3975 | 3965 | 2065 |
| 650 | 20240111 | 091900 | 312621860 | 3975 | 3980 | 3985 | 3975 | 2239 |
| 651 | 20240111 | 091800 | 303718435 | 3980 | 3995 | 3995 | 3980 | 3093 |
| 652 | 20240111 | 091700 | 291396600 | 3995 | 3995 | 3995 | 3995 | 832 |
| 653 | 20240111 | 091600 | 288072760 | 3995 | 3995 | 3995 | 3995 | 1908 |
| 654 | 20240111 | 091500 | 280450300 | 3995 | 3980 | 3995 | 3980 | 87 |
| 655 | 20240111 | 091400 | 280102960 | 3995 | 3990 | 3995 | 3980 | 2524 |
| 656 | 20240111 | 091300 | 270047030 | 3985 | 3980 | 3985 | 3980 | 2077 |
| 657 | 20240111 | 091200 | 261770510 | 3985 | 3990 | 3990 | 3980 | 1491 |
| 658 | 20240111 | 091100 | 255833230 | 3985 | 3995 | 4010 | 3980 | 9814 |
| 659 | 20240111 | 091000 | 216749165 | 3990 | 4005 | 4005 | 3985 | 3890 |
| 660 | 20240111 | 090900 | 201222765 | 4010 | 4015 | 4015 | 4005 | 476 |
| 661 | 20240111 | 090800 | 199314730 | 4000 | 4020 | 4020 | 4000 | 1186 |
| 662 | 20240111 | 090700 | 194550850 | 4020 | 4015 | 4035 | 4015 | 4719 |
| 663 | 20240111 | 090600 | 175572675 | 4020 | 4000 | 4020 | 4000 | 665 |
| 664 | 20240111 | 090500 | 172909375 | 4010 | 4025 | 4030 | 3985 | 11229 |
| 665 | 20240111 | 090400 | 127950720 | 4030 | 4040 | 4040 | 4015 | 2798 |
| 666 | 20240111 | 090300 | 116698675 | 4025 | 4050 | 4050 | 4015 | 2717 |
| 667 | 20240111 | 090200 | 105752805 | 4050 | 4050 | 4060 | 4015 | 756 |
| 668 | 20240111 | 090100 | 102691275 | 4050 | 4075 | 4125 | 4000 | 7810 |
| 669 | 20240111 | 090000 | 70950430 | 4125 | 4110 | 4125 | 4060 | 17333 |