36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 211700 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 2258 |
| 3 | 20240109 | 211600 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 4 | 20240109 | 211500 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 5 | 20240109 | 211400 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 6 | 20240109 | 211300 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 7 | 20240109 | 211200 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 8 | 20240109 | 211100 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 9 | 20240109 | 211000 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 10 | 20240109 | 210900 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 11 | 20240109 | 210800 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 12 | 20240109 | 210700 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 13 | 20240109 | 210600 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 14 | 20240109 | 210500 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 15 | 20240109 | 210400 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 16 | 20240109 | 210300 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 17 | 20240109 | 210200 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 18 | 20240109 | 210100 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 19 | 20240109 | 210000 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 20 | 20240109 | 205900 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 21 | 20240109 | 205800 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 22 | 20240109 | 205700 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 23 | 20240109 | 205600 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 24 | 20240109 | 205500 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 25 | 20240109 | 205400 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 26 | 20240109 | 205300 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 27 | 20240109 | 205200 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 28 | 20240109 | 205100 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 29 | 20240109 | 205000 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 30 | 20240109 | 204900 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 31 | 20240109 | 204800 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 32 | 20240109 | 204700 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 2258 |
| 33 | 20240109 | 204600 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 34 | 20240109 | 204500 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 35 | 20240109 | 204400 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 36 | 20240109 | 204300 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 37 | 20240109 | 204200 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 38 | 20240109 | 204100 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 39 | 20240109 | 204000 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 40 | 20240109 | 203900 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 41 | 20240109 | 203800 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 42 | 20240109 | 203700 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 43 | 20240109 | 203600 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 44 | 20240109 | 203500 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 45 | 20240109 | 203400 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 46 | 20240109 | 203300 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 47 | 20240109 | 203200 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 48 | 20240109 | 203100 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 49 | 20240109 | 203000 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 50 | 20240109 | 202900 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 51 | 20240109 | 202800 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 52 | 20240109 | 202700 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 53 | 20240109 | 202600 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 54 | 20240109 | 202500 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 55 | 20240109 | 202400 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 56 | 20240109 | 202300 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 57 | 20240109 | 202200 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 58 | 20240109 | 202100 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 59 | 20240109 | 202000 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 60 | 20240109 | 201900 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 61 | 20240109 | 201800 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 62 | 20240109 | 201700 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 2258 |
| 63 | 20240109 | 201600 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 64 | 20240109 | 201500 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 65 | 20240109 | 201400 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 66 | 20240109 | 201300 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 67 | 20240109 | 201200 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 68 | 20240109 | 201100 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 69 | 20240109 | 201000 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 70 | 20240109 | 200900 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 71 | 20240109 | 200800 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 72 | 20240109 | 200700 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 73 | 20240109 | 200600 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 74 | 20240109 | 200500 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 75 | 20240109 | 200400 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 76 | 20240109 | 200300 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 77 | 20240109 | 200200 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 78 | 20240109 | 200100 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 79 | 20240109 | 200000 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 80 | 20240109 | 195900 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 81 | 20240109 | 195800 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 82 | 20240109 | 195700 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 83 | 20240109 | 195600 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 84 | 20240109 | 195500 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 85 | 20240109 | 195400 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 86 | 20240109 | 195300 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 87 | 20240109 | 195200 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 88 | 20240109 | 195100 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 89 | 20240109 | 195000 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 90 | 20240109 | 194900 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 91 | 20240109 | 194800 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 92 | 20240109 | 194700 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 2258 |
| 93 | 20240109 | 194600 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 94 | 20240109 | 194500 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 95 | 20240109 | 194400 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 96 | 20240109 | 194300 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 97 | 20240109 | 194200 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 98 | 20240109 | 194100 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 99 | 20240109 | 194000 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 100 | 20240109 | 193900 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 101 | 20240109 | 193800 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 102 | 20240109 | 193700 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 103 | 20240109 | 193600 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 104 | 20240109 | 193500 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 105 | 20240109 | 193400 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 106 | 20240109 | 193300 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 107 | 20240109 | 193200 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 108 | 20240109 | 193100 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 109 | 20240109 | 193000 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 110 | 20240109 | 192900 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 111 | 20240109 | 192800 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 112 | 20240109 | 192700 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 113 | 20240109 | 192600 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 114 | 20240109 | 192500 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 115 | 20240109 | 192400 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 116 | 20240109 | 192300 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 117 | 20240109 | 192200 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 118 | 20240109 | 192100 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 119 | 20240109 | 192000 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 120 | 20240109 | 191900 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 121 | 20240109 | 191800 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 122 | 20240109 | 191700 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 2258 |
| 123 | 20240109 | 191600 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 124 | 20240109 | 191500 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 125 | 20240109 | 191400 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 126 | 20240109 | 191300 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 127 | 20240109 | 191200 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 128 | 20240109 | 191100 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 129 | 20240109 | 191000 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 130 | 20240109 | 190900 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 131 | 20240109 | 190800 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 132 | 20240109 | 190700 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 133 | 20240109 | 190600 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 134 | 20240109 | 190500 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 135 | 20240109 | 190400 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 136 | 20240109 | 190300 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 137 | 20240109 | 190200 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 138 | 20240109 | 190100 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 139 | 20240109 | 190000 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 140 | 20240109 | 185900 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 141 | 20240109 | 185800 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 142 | 20240109 | 185700 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 143 | 20240109 | 185600 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 144 | 20240109 | 185500 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 145 | 20240109 | 185400 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 146 | 20240109 | 185300 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 147 | 20240109 | 185200 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 148 | 20240109 | 185100 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 149 | 20240109 | 185000 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 150 | 20240109 | 184900 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 151 | 20240109 | 184800 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 152 | 20240109 | 184700 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 2258 |
| 153 | 20240109 | 184600 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 154 | 20240109 | 184500 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 155 | 20240109 | 184400 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 156 | 20240109 | 184300 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 157 | 20240109 | 184200 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 158 | 20240109 | 184100 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 159 | 20240109 | 184000 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 160 | 20240109 | 183900 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 161 | 20240109 | 183800 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 162 | 20240109 | 183700 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 163 | 20240109 | 183600 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 164 | 20240109 | 183500 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 165 | 20240109 | 183400 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 166 | 20240109 | 183300 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 167 | 20240109 | 183200 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 168 | 20240109 | 183100 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 169 | 20240109 | 183000 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 170 | 20240109 | 182900 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 171 | 20240109 | 182800 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 172 | 20240109 | 182700 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 173 | 20240109 | 182600 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 174 | 20240109 | 182500 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 175 | 20240109 | 182400 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 176 | 20240109 | 182300 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 177 | 20240109 | 182200 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 178 | 20240109 | 182100 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 179 | 20240109 | 182000 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 180 | 20240109 | 181900 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 181 | 20240109 | 181800 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 182 | 20240109 | 181700 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 2258 |
| 183 | 20240109 | 181600 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 184 | 20240109 | 181500 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 185 | 20240109 | 181400 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 186 | 20240109 | 181300 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 187 | 20240109 | 181200 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 188 | 20240109 | 181100 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 189 | 20240109 | 181000 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 190 | 20240109 | 180900 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 191 | 20240109 | 180800 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 192 | 20240109 | 180700 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 193 | 20240109 | 180600 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 194 | 20240109 | 180500 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 195 | 20240109 | 180400 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 196 | 20240109 | 180300 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 197 | 20240109 | 180200 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 198 | 20240109 | 180100 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 199 | 20240109 | 180000 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 200 | 20240109 | 175900 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 201 | 20240109 | 175800 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 202 | 20240109 | 175700 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 203 | 20240109 | 175600 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 204 | 20240109 | 175500 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 205 | 20240109 | 175400 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 206 | 20240109 | 175300 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 207 | 20240109 | 175200 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 208 | 20240109 | 175100 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 209 | 20240109 | 175000 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 210 | 20240109 | 174900 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 211 | 20240109 | 174800 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 212 | 20240109 | 174700 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 2258 |
| 213 | 20240109 | 174600 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 214 | 20240109 | 174500 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 215 | 20240109 | 174400 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 216 | 20240109 | 174300 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 217 | 20240109 | 174200 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 218 | 20240109 | 174100 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 219 | 20240109 | 174000 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 220 | 20240109 | 173900 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 221 | 20240109 | 173800 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 222 | 20240109 | 173700 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 223 | 20240109 | 173600 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 224 | 20240109 | 173500 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 225 | 20240109 | 173400 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 226 | 20240109 | 173300 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 227 | 20240109 | 173200 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 228 | 20240109 | 173100 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 229 | 20240109 | 173000 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 230 | 20240109 | 172900 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 231 | 20240109 | 172800 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 232 | 20240109 | 172700 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 233 | 20240109 | 172600 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 234 | 20240109 | 172500 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 235 | 20240109 | 172400 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 236 | 20240109 | 172300 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 237 | 20240109 | 172200 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 238 | 20240109 | 172100 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 239 | 20240109 | 172000 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 240 | 20240109 | 171900 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 241 | 20240109 | 171800 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 242 | 20240109 | 171700 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 2258 |
| 243 | 20240109 | 171600 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 244 | 20240109 | 171500 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 245 | 20240109 | 171400 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 246 | 20240109 | 171300 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 247 | 20240109 | 171200 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 248 | 20240109 | 171100 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 249 | 20240109 | 171000 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 250 | 20240109 | 170900 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 251 | 20240109 | 170800 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 252 | 20240109 | 170700 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 253 | 20240109 | 170600 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 254 | 20240109 | 170500 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 255 | 20240109 | 170400 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 256 | 20240109 | 170300 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 257 | 20240109 | 170200 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 258 | 20240109 | 170100 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 259 | 20240109 | 170000 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 260 | 20240109 | 165900 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 261 | 20240109 | 165800 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 262 | 20240109 | 165700 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 263 | 20240109 | 165600 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 264 | 20240109 | 165500 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 265 | 20240109 | 165400 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 266 | 20240109 | 165300 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 267 | 20240109 | 165200 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 268 | 20240109 | 165100 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 269 | 20240109 | 165000 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 270 | 20240109 | 164900 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 271 | 20240109 | 164800 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 272 | 20240109 | 164700 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 2258 |
| 273 | 20240109 | 164600 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 274 | 20240109 | 164500 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 275 | 20240109 | 164400 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 276 | 20240109 | 164300 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 277 | 20240109 | 164200 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 278 | 20240109 | 164100 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 279 | 20240109 | 164000 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 280 | 20240109 | 163900 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 281 | 20240109 | 163800 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 282 | 20240109 | 163700 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 283 | 20240109 | 163600 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 284 | 20240109 | 163500 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 285 | 20240109 | 163400 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 286 | 20240109 | 163300 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 287 | 20240109 | 163200 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 288 | 20240109 | 163100 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 289 | 20240109 | 163000 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 290 | 20240109 | 162900 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 291 | 20240109 | 162800 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 292 | 20240109 | 162700 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 293 | 20240109 | 162600 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 294 | 20240109 | 162500 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 295 | 20240109 | 162400 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 296 | 20240109 | 162300 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 297 | 20240109 | 162200 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 298 | 20240109 | 162100 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 299 | 20240109 | 162000 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 300 | 20240109 | 161900 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 301 | 20240109 | 161800 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 302 | 20240109 | 161700 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 2258 |
| 303 | 20240109 | 161600 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 304 | 20240109 | 161500 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 305 | 20240109 | 161400 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 306 | 20240109 | 161300 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 307 | 20240109 | 161200 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 308 | 20240109 | 161100 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 309 | 20240109 | 161000 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 310 | 20240109 | 160900 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 311 | 20240109 | 160800 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 312 | 20240109 | 160700 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 313 | 20240109 | 160600 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 314 | 20240109 | 160500 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 315 | 20240109 | 160400 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 316 | 20240109 | 160300 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 317 | 20240109 | 160200 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 318 | 20240109 | 160100 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 319 | 20240109 | 160000 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 320 | 20240109 | 155900 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 321 | 20240109 | 155800 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 322 | 20240109 | 155700 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 323 | 20240109 | 155600 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 324 | 20240109 | 155500 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 325 | 20240109 | 155400 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 326 | 20240109 | 155300 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 327 | 20240109 | 155200 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 328 | 20240109 | 155100 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 329 | 20240109 | 155000 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 330 | 20240109 | 154900 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 331 | 20240109 | 154800 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 332 | 20240109 | 154700 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 2258 |
| 333 | 20240109 | 154600 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 334 | 20240109 | 154500 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 335 | 20240109 | 154400 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 336 | 20240109 | 154300 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 337 | 20240109 | 154200 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 338 | 20240109 | 154100 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 339 | 20240109 | 154000 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 340 | 20240109 | 153900 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 341 | 20240109 | 153800 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 342 | 20240109 | 153700 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 343 | 20240109 | 153600 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 344 | 20240109 | 153500 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 345 | 20240109 | 153400 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 346 | 20240109 | 153300 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 347 | 20240109 | 153200 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 348 | 20240109 | 153100 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 0 |
| 349 | 20240109 | 153000 | 1663696100 | 4865 | 4865 | 4865 | 4865 | 2258 |
| 350 | 20240109 | 152900 | 1652710930 | 4870 | 4870 | 4870 | 4870 | 0 |
| 351 | 20240109 | 152800 | 1652710930 | 4870 | 4870 | 4870 | 4870 | 0 |
| 352 | 20240109 | 152700 | 1652710930 | 4870 | 4870 | 4870 | 4870 | 0 |
| 353 | 20240109 | 152600 | 1652710930 | 4870 | 4870 | 4870 | 4870 | 0 |
| 354 | 20240109 | 152500 | 1652710930 | 4870 | 4870 | 4870 | 4870 | 0 |
| 355 | 20240109 | 152400 | 1652710930 | 4870 | 4870 | 4870 | 4870 | 0 |
| 356 | 20240109 | 152300 | 1652710930 | 4870 | 4870 | 4870 | 4870 | 0 |
| 357 | 20240109 | 152200 | 1652710930 | 4870 | 4870 | 4870 | 4870 | 0 |
| 358 | 20240109 | 152100 | 1652710930 | 4870 | 4870 | 4870 | 4870 | 0 |
| 359 | 20240109 | 152000 | 1652710930 | 4870 | 4870 | 4870 | 4870 | 0 |
| 360 | 20240109 | 151900 | 1652710930 | 4870 | 4850 | 4870 | 4850 | 1490 |
| 361 | 20240109 | 151800 | 1645461355 | 4860 | 4865 | 4865 | 4850 | 394 |
| 362 | 20240109 | 151700 | 1643546155 | 4865 | 4860 | 4865 | 4850 | 74 |
| 363 | 20240109 | 151600 | 1643186515 | 4860 | 4850 | 4865 | 4850 | 343 |
| 364 | 20240109 | 151500 | 1641519535 | 4865 | 4865 | 4865 | 4860 | 159 |
| 365 | 20240109 | 151400 | 1640746770 | 4860 | 4860 | 4860 | 4860 | 226 |
| 366 | 20240109 | 151300 | 1639648410 | 4860 | 4860 | 4860 | 4860 | 0 |
| 367 | 20240109 | 151200 | 1639648410 | 4860 | 4855 | 4860 | 4855 | 84 |
| 368 | 20240109 | 151100 | 1639240345 | 4860 | 4860 | 4860 | 4860 | 115 |
| 369 | 20240109 | 151000 | 1638681445 | 4865 | 4865 | 4865 | 4865 | 2 |
| 370 | 20240109 | 150900 | 1638671715 | 4860 | 4865 | 4865 | 4860 | 325 |
| 371 | 20240109 | 150800 | 1637090840 | 4860 | 4855 | 4860 | 4855 | 1925 |
| 372 | 20240109 | 150700 | 1627735590 | 4860 | 4860 | 4860 | 4855 | 1376 |
| 373 | 20240109 | 150600 | 1621049780 | 4855 | 4850 | 4855 | 4845 | 1179 |
| 374 | 20240109 | 150500 | 1615329065 | 4850 | 4850 | 4850 | 4850 | 31 |
| 375 | 20240109 | 150400 | 1615178715 | 4855 | 4850 | 4855 | 4850 | 8 |
| 376 | 20240109 | 150300 | 1615139910 | 4850 | 4855 | 4860 | 4850 | 921 |
| 377 | 20240109 | 150200 | 1610671855 | 4860 | 4860 | 4860 | 4860 | 451 |
| 378 | 20240109 | 150100 | 1608479995 | 4860 | 4860 | 4860 | 4860 | 204 |
| 379 | 20240109 | 150000 | 1607488555 | 4855 | 4860 | 4860 | 4855 | 321 |
| 380 | 20240109 | 145900 | 1605928745 | 4860 | 4865 | 4865 | 4850 | 2371 |
| 381 | 20240109 | 145800 | 1594414930 | 4870 | 4865 | 4870 | 4860 | 104 |
| 382 | 20240109 | 145700 | 1593909220 | 4870 | 4870 | 4870 | 4870 | 0 |
| 383 | 20240109 | 145600 | 1593909220 | 4870 | 4865 | 4870 | 4865 | 101 |
| 384 | 20240109 | 145500 | 1593417850 | 4860 | 4870 | 4870 | 4850 | 5738 |
| 385 | 20240109 | 145400 | 1565567700 | 4870 | 4875 | 4875 | 4870 | 495 |
| 386 | 20240109 | 145300 | 1563156095 | 4885 | 4885 | 4885 | 4885 | 0 |
| 387 | 20240109 | 145200 | 1563156095 | 4885 | 4885 | 4885 | 4885 | 0 |
| 388 | 20240109 | 145100 | 1563156095 | 4885 | 4885 | 4885 | 4885 | 800 |
| 389 | 20240109 | 145000 | 1559248095 | 4880 | 4870 | 4880 | 4870 | 2576 |
| 390 | 20240109 | 144900 | 1546678215 | 4880 | 4880 | 4880 | 4880 | 0 |
| 391 | 20240109 | 144800 | 1546678215 | 4880 | 4880 | 4880 | 4880 | 0 |
| 392 | 20240109 | 144700 | 1546678215 | 4880 | 4875 | 4880 | 4875 | 667 |
| 393 | 20240109 | 144600 | 1543423260 | 4880 | 4870 | 4880 | 4865 | 3203 |
| 394 | 20240109 | 144500 | 1527817875 | 4880 | 4870 | 4880 | 4870 | 264 |
| 395 | 20240109 | 144400 | 1526531125 | 4880 | 4880 | 4880 | 4880 | 3 |
| 396 | 20240109 | 144300 | 1526516485 | 4880 | 4880 | 4880 | 4880 | 911 |
| 397 | 20240109 | 144200 | 1522070805 | 4880 | 4875 | 4885 | 4875 | 2347 |
| 398 | 20240109 | 144100 | 1510629160 | 4890 | 4875 | 4890 | 4875 | 3306 |
| 399 | 20240109 | 144000 | 1494487805 | 4875 | 4875 | 4875 | 4870 | 10 |
| 400 | 20240109 | 143900 | 1494439090 | 4870 | 4870 | 4870 | 4870 | 270 |
| 401 | 20240109 | 143800 | 1493124190 | 4870 | 4865 | 4870 | 4865 | 304 |
| 402 | 20240109 | 143700 | 1491644710 | 4875 | 4870 | 4875 | 4870 | 1065 |
| 403 | 20240109 | 143600 | 1486458080 | 4880 | 4880 | 4880 | 4880 | 0 |
| 404 | 20240109 | 143500 | 1486458080 | 4880 | 4880 | 4880 | 4870 | 105 |
| 405 | 20240109 | 143400 | 1485946190 | 4880 | 4885 | 4885 | 4875 | 1742 |
| 406 | 20240109 | 143300 | 1477447530 | 4885 | 4885 | 4885 | 4885 | 0 |
| 407 | 20240109 | 143200 | 1477447530 | 4885 | 4870 | 4885 | 4870 | 1352 |
| 408 | 20240109 | 143100 | 1470849775 | 4875 | 4870 | 4885 | 4870 | 3501 |
| 409 | 20240109 | 143000 | 1453776940 | 4875 | 4875 | 4880 | 4875 | 1205 |
| 410 | 20240109 | 142900 | 1447900310 | 4875 | 4860 | 4875 | 4860 | 10214 |
| 411 | 20240109 | 142800 | 1398180055 | 4860 | 4860 | 4860 | 4860 | 519 |
| 412 | 20240109 | 142700 | 1395657715 | 4865 | 4860 | 4865 | 4860 | 92 |
| 413 | 20240109 | 142600 | 1395210235 | 4860 | 4860 | 4860 | 4860 | 144 |
| 414 | 20240109 | 142500 | 1394510395 | 4865 | 4865 | 4865 | 4855 | 102 |
| 415 | 20240109 | 142400 | 1394015165 | 4855 | 4850 | 4860 | 4845 | 5517 |
| 416 | 20240109 | 142300 | 1367244785 | 4850 | 4825 | 4850 | 4825 | 2073 |
| 417 | 20240109 | 142200 | 1357202760 | 4840 | 4840 | 4840 | 4840 | 10 |
| 418 | 20240109 | 142100 | 1357154360 | 4845 | 4835 | 4845 | 4835 | 1421 |
| 419 | 20240109 | 142000 | 1350277735 | 4835 | 4835 | 4835 | 4835 | 702 |
| 420 | 20240109 | 141900 | 1346883565 | 4835 | 4820 | 4835 | 4820 | 2000 |
| 421 | 20240109 | 141800 | 1337217595 | 4820 | 4820 | 4820 | 4820 | 3 |
| 422 | 20240109 | 141700 | 1337203135 | 4810 | 4820 | 4820 | 4810 | 1202 |
| 423 | 20240109 | 141600 | 1331409515 | 4820 | 4815 | 4820 | 4815 | 91 |
| 424 | 20240109 | 141500 | 1330971345 | 4820 | 4820 | 4820 | 4820 | 0 |
| 425 | 20240109 | 141400 | 1330971345 | 4820 | 4805 | 4820 | 4805 | 44 |
| 426 | 20240109 | 141300 | 1330759910 | 4805 | 4805 | 4805 | 4805 | 0 |
| 427 | 20240109 | 141200 | 1330759910 | 4805 | 4805 | 4805 | 4805 | 790 |
| 428 | 20240109 | 141100 | 1326963960 | 4800 | 4795 | 4800 | 4795 | 1627 |
| 429 | 20240109 | 141000 | 1319155050 | 4795 | 4800 | 4800 | 4780 | 1102 |
| 430 | 20240109 | 140900 | 1313883915 | 4805 | 4800 | 4805 | 4800 | 2817 |
| 431 | 20240109 | 140800 | 1300362310 | 4800 | 4790 | 4800 | 4785 | 2391 |
| 432 | 20240109 | 140700 | 1288899235 | 4790 | 4810 | 4810 | 4790 | 2926 |
| 433 | 20240109 | 140600 | 1274844955 | 4820 | 4820 | 4820 | 4820 | 0 |
| 434 | 20240109 | 140500 | 1274844955 | 4820 | 4820 | 4820 | 4820 | 0 |
| 435 | 20240109 | 140400 | 1274844955 | 4820 | 4815 | 4820 | 4815 | 2 |
| 436 | 20240109 | 140300 | 1274835320 | 4810 | 4810 | 4810 | 4810 | 60 |
| 437 | 20240109 | 140200 | 1274546720 | 4810 | 4795 | 4810 | 4795 | 15 |
| 438 | 20240109 | 140100 | 1274474630 | 4800 | 4800 | 4800 | 4800 | 18 |
| 439 | 20240109 | 140000 | 1274388230 | 4810 | 4800 | 4810 | 4800 | 1600 |
| 440 | 20240109 | 135900 | 1266697485 | 4790 | 4800 | 4800 | 4790 | 103 |
| 441 | 20240109 | 135800 | 1266203115 | 4800 | 4800 | 4800 | 4800 | 0 |
| 442 | 20240109 | 135700 | 1266203115 | 4800 | 4800 | 4800 | 4800 | 0 |
| 443 | 20240109 | 135600 | 1266203115 | 4800 | 4800 | 4800 | 4800 | 0 |
| 444 | 20240109 | 135500 | 1266203115 | 4800 | 4800 | 4800 | 4800 | 1 |
| 445 | 20240109 | 135400 | 1266198315 | 4800 | 4800 | 4800 | 4800 | 0 |
| 446 | 20240109 | 135300 | 1266198315 | 4800 | 4800 | 4800 | 4800 | 5 |
| 447 | 20240109 | 135200 | 1266174315 | 4800 | 4800 | 4805 | 4800 | 38 |
| 448 | 20240109 | 135100 | 1265991910 | 4800 | 4800 | 4800 | 4800 | 3 |
| 449 | 20240109 | 135000 | 1265977510 | 4800 | 4800 | 4800 | 4800 | 1 |
| 450 | 20240109 | 134900 | 1265972710 | 4810 | 4790 | 4810 | 4790 | 220 |
| 451 | 20240109 | 134800 | 1264918800 | 4790 | 4790 | 4790 | 4790 | 276 |
| 452 | 20240109 | 134700 | 1263596760 | 4790 | 4785 | 4790 | 4785 | 373 |
| 453 | 20240109 | 134600 | 1261811805 | 4790 | 4795 | 4795 | 4790 | 74 |
| 454 | 20240109 | 134500 | 1261457225 | 4800 | 4800 | 4800 | 4800 | 32 |
| 455 | 20240109 | 134400 | 1261303625 | 4800 | 4800 | 4805 | 4790 | 50 |
| 456 | 20240109 | 134300 | 1261063800 | 4800 | 4795 | 4805 | 4785 | 2347 |
| 457 | 20240109 | 134200 | 1249827870 | 4810 | 4790 | 4810 | 4790 | 90 |
| 458 | 20240109 | 134100 | 1249396315 | 4805 | 4795 | 4805 | 4795 | 184 |
| 459 | 20240109 | 134000 | 1248513570 | 4795 | 4795 | 4795 | 4795 | 173 |
| 460 | 20240109 | 133900 | 1247684035 | 4800 | 4800 | 4800 | 4800 | 50 |
| 461 | 20240109 | 133800 | 1247444035 | 4805 | 4805 | 4805 | 4800 | 1085 |
| 462 | 20240109 | 133700 | 1242235700 | 4810 | 4810 | 4810 | 4810 | 1 |
| 463 | 20240109 | 133600 | 1242230890 | 4805 | 4810 | 4810 | 4805 | 89 |
| 464 | 20240109 | 133500 | 1241802850 | 4810 | 4810 | 4810 | 4810 | 95 |
| 465 | 20240109 | 133400 | 1241345900 | 4825 | 4825 | 4825 | 4825 | 0 |
| 466 | 20240109 | 133300 | 1241345900 | 4825 | 4825 | 4825 | 4825 | 0 |
| 467 | 20240109 | 133200 | 1241345900 | 4825 | 4820 | 4825 | 4815 | 6 |
| 468 | 20240109 | 133100 | 1241316985 | 4815 | 4820 | 4820 | 4815 | 507 |
| 469 | 20240109 | 133000 | 1238873255 | 4820 | 4810 | 4820 | 4810 | 101 |
| 470 | 20240109 | 132900 | 1238387405 | 4810 | 4820 | 4820 | 4810 | 680 |
| 471 | 20240109 | 132800 | 1235116585 | 4810 | 4810 | 4810 | 4810 | 98 |
| 472 | 20240109 | 132700 | 1234645205 | 4820 | 4820 | 4820 | 4820 | 0 |
| 473 | 20240109 | 132600 | 1234645205 | 4820 | 4820 | 4820 | 4820 | 0 |
| 474 | 20240109 | 132500 | 1234645205 | 4820 | 4820 | 4820 | 4820 | 25 |
| 475 | 20240109 | 132400 | 1234524705 | 4820 | 4820 | 4820 | 4820 | 1 |
| 476 | 20240109 | 132300 | 1234519885 | 4820 | 4810 | 4825 | 4810 | 159 |
| 477 | 20240109 | 132200 | 1233753885 | 4820 | 4820 | 4820 | 4820 | 1 |
| 478 | 20240109 | 132100 | 1233749065 | 4810 | 4810 | 4810 | 4810 | 1001 |
| 479 | 20240109 | 132000 | 1228934255 | 4825 | 4815 | 4825 | 4815 | 2002 |
| 480 | 20240109 | 131900 | 1219275280 | 4820 | 4820 | 4820 | 4820 | 10 |
| 481 | 20240109 | 131800 | 1219227080 | 4820 | 4820 | 4820 | 4820 | 0 |
| 482 | 20240109 | 131700 | 1219227080 | 4820 | 4820 | 4820 | 4820 | 0 |
| 483 | 20240109 | 131600 | 1219227080 | 4820 | 4810 | 4820 | 4810 | 275 |
| 484 | 20240109 | 131500 | 1217903855 | 4810 | 4810 | 4810 | 4810 | 65 |
| 485 | 20240109 | 131400 | 1217591205 | 4810 | 4810 | 4810 | 4810 | 30 |
| 486 | 20240109 | 131300 | 1217446905 | 4810 | 4810 | 4810 | 4810 | 1 |
| 487 | 20240109 | 131200 | 1217442095 | 4805 | 4805 | 4805 | 4805 | 100 |
| 488 | 20240109 | 131100 | 1216961595 | 4805 | 4805 | 4805 | 4805 | 267 |
| 489 | 20240109 | 131000 | 1215678660 | 4805 | 4800 | 4805 | 4800 | 412 |
| 490 | 20240109 | 130900 | 1213701050 | 4795 | 4795 | 4795 | 4790 | 3121 |
| 491 | 20240109 | 130800 | 1198748755 | 4800 | 4800 | 4800 | 4800 | 0 |
| 492 | 20240109 | 130700 | 1198748755 | 4800 | 4800 | 4800 | 4800 | 1 |
| 493 | 20240109 | 130600 | 1198743955 | 4800 | 4800 | 4800 | 4800 | 45 |
| 494 | 20240109 | 130500 | 1198527955 | 4800 | 4805 | 4805 | 4800 | 2903 |
| 495 | 20240109 | 130400 | 1184592380 | 4805 | 4805 | 4805 | 4805 | 70 |
| 496 | 20240109 | 130300 | 1184256030 | 4805 | 4815 | 4815 | 4805 | 494 |
| 497 | 20240109 | 130200 | 1181880020 | 4815 | 4815 | 4820 | 4815 | 82 |
| 498 | 20240109 | 130100 | 1181485115 | 4815 | 4820 | 4820 | 4815 | 30 |
| 499 | 20240109 | 130000 | 1181340550 | 4820 | 4820 | 4820 | 4820 | 18 |
| 500 | 20240109 | 125900 | 1181253790 | 4825 | 4825 | 4825 | 4825 | 14 |
| 501 | 20240109 | 125800 | 1181186240 | 4830 | 4830 | 4830 | 4830 | 0 |
| 502 | 20240109 | 125700 | 1181186240 | 4830 | 4830 | 4830 | 4830 | 13 |
| 503 | 20240109 | 125600 | 1181123450 | 4825 | 4825 | 4825 | 4825 | 202 |
| 504 | 20240109 | 125500 | 1180148800 | 4835 | 4830 | 4835 | 4830 | 20 |
| 505 | 20240109 | 125400 | 1180052195 | 4820 | 4820 | 4830 | 4820 | 132 |
| 506 | 20240109 | 125300 | 1179414945 | 4820 | 4815 | 4820 | 4815 | 11 |
| 507 | 20240109 | 125200 | 1179361975 | 4810 | 4810 | 4810 | 4810 | 300 |
| 508 | 20240109 | 125100 | 1177918975 | 4810 | 4820 | 4820 | 4810 | 491 |
| 509 | 20240109 | 125000 | 1175553205 | 4825 | 4825 | 4825 | 4825 | 262 |
| 510 | 20240109 | 124900 | 1174289055 | 4835 | 4835 | 4835 | 4835 | 0 |
| 511 | 20240109 | 124800 | 1174289055 | 4835 | 4835 | 4835 | 4835 | 0 |
| 512 | 20240109 | 124700 | 1174289055 | 4835 | 4835 | 4835 | 4835 | 66 |
| 513 | 20240109 | 124600 | 1173969945 | 4845 | 4845 | 4845 | 4845 | 0 |
| 514 | 20240109 | 124500 | 1173969945 | 4845 | 4845 | 4845 | 4845 | 0 |
| 515 | 20240109 | 124400 | 1173969945 | 4845 | 4845 | 4845 | 4845 | 0 |
| 516 | 20240109 | 124300 | 1173969945 | 4845 | 4845 | 4845 | 4845 | 11 |
| 517 | 20240109 | 124200 | 1173916650 | 4840 | 4835 | 4840 | 4835 | 1050 |
| 518 | 20240109 | 124100 | 1168834895 | 4835 | 4825 | 4835 | 4825 | 901 |
| 519 | 20240109 | 124000 | 1164483870 | 4825 | 4825 | 4825 | 4825 | 0 |
| 520 | 20240109 | 123900 | 1164483870 | 4825 | 4825 | 4825 | 4825 | 0 |
| 521 | 20240109 | 123800 | 1164483870 | 4825 | 4825 | 4825 | 4825 | 136 |
| 522 | 20240109 | 123700 | 1163827670 | 4830 | 4830 | 4830 | 4830 | 0 |
| 523 | 20240109 | 123600 | 1163827670 | 4830 | 4830 | 4830 | 4830 | 50 |
| 524 | 20240109 | 123500 | 1163586170 | 4830 | 4830 | 4830 | 4830 | 937 |
| 525 | 20240109 | 123400 | 1159060460 | 4835 | 4835 | 4835 | 4835 | 50 |
| 526 | 20240109 | 123300 | 1158818710 | 4835 | 4830 | 4840 | 4830 | 115 |
| 527 | 20240109 | 123200 | 1158262930 | 4845 | 4845 | 4845 | 4845 | 0 |
| 528 | 20240109 | 123100 | 1158262930 | 4845 | 4840 | 4845 | 4830 | 2109 |
| 529 | 20240109 | 123000 | 1148068825 | 4850 | 4850 | 4850 | 4850 | 0 |
| 530 | 20240109 | 122900 | 1148068825 | 4850 | 4850 | 4850 | 4850 | 0 |
| 531 | 20240109 | 122800 | 1148068825 | 4850 | 4850 | 4850 | 4840 | 187 |
| 532 | 20240109 | 122700 | 1147161885 | 4840 | 4850 | 4850 | 4840 | 11 |
| 533 | 20240109 | 122600 | 1147108635 | 4840 | 4845 | 4845 | 4840 | 10 |
| 534 | 20240109 | 122500 | 1147060190 | 4850 | 4850 | 4850 | 4850 | 0 |
| 535 | 20240109 | 122400 | 1147060190 | 4850 | 4850 | 4850 | 4850 | 1 |
| 536 | 20240109 | 122300 | 1147055340 | 4855 | 4855 | 4855 | 4855 | 52 |
| 537 | 20240109 | 122200 | 1146802880 | 4855 | 4855 | 4855 | 4855 | 88 |
| 538 | 20240109 | 122100 | 1146375640 | 4855 | 4855 | 4855 | 4855 | 51 |
| 539 | 20240109 | 122000 | 1146128035 | 4860 | 4850 | 4860 | 4850 | 95 |
| 540 | 20240109 | 121900 | 1145667270 | 4855 | 4870 | 4870 | 4850 | 7211 |
| 541 | 20240109 | 121800 | 1110641735 | 4875 | 4875 | 4875 | 4875 | 50 |
| 542 | 20240109 | 121700 | 1110397985 | 4880 | 4880 | 4880 | 4880 | 779 |
| 543 | 20240109 | 121600 | 1106596465 | 4880 | 4880 | 4880 | 4880 | 0 |
| 544 | 20240109 | 121500 | 1106596465 | 4880 | 4875 | 4880 | 4875 | 561 |
| 545 | 20240109 | 121400 | 1103859595 | 4880 | 4880 | 4880 | 4880 | 1 |
| 546 | 20240109 | 121300 | 1103854715 | 4875 | 4875 | 4880 | 4865 | 773 |
| 547 | 20240109 | 121200 | 1100091075 | 4885 | 4885 | 4885 | 4885 | 0 |
| 548 | 20240109 | 121100 | 1100091075 | 4885 | 4885 | 4885 | 4885 | 1 |
| 549 | 20240109 | 121000 | 1100086190 | 4880 | 4880 | 4880 | 4880 | 200 |
| 550 | 20240109 | 120900 | 1099110190 | 4885 | 4885 | 4885 | 4885 | 174 |
| 551 | 20240109 | 120800 | 1098260200 | 4895 | 4890 | 4895 | 4890 | 1169 |
| 552 | 20240109 | 120700 | 1092538295 | 4895 | 4895 | 4895 | 4895 | 0 |
| 553 | 20240109 | 120600 | 1092538295 | 4895 | 4885 | 4900 | 4885 | 5027 |
| 554 | 20240109 | 120500 | 1067937095 | 4890 | 4895 | 4895 | 4875 | 4739 |
| 555 | 20240109 | 120400 | 1044764120 | 4895 | 4885 | 4895 | 4885 | 3409 |
| 556 | 20240109 | 120300 | 1028091775 | 4885 | 4885 | 4885 | 4885 | 150 |
| 557 | 20240109 | 120200 | 1027359025 | 4890 | 4870 | 4890 | 4870 | 2548 |
| 558 | 20240109 | 120100 | 1014929310 | 4870 | 4870 | 4870 | 4870 | 827 |
| 559 | 20240109 | 120000 | 1010901820 | 4870 | 4860 | 4870 | 4860 | 816 |
| 560 | 20240109 | 115900 | 1006932465 | 4865 | 4865 | 4865 | 4865 | 170 |
| 561 | 20240109 | 115800 | 1006105415 | 4860 | 4860 | 4860 | 4860 | 3 |
| 562 | 20240109 | 115700 | 1006090835 | 4870 | 4855 | 4870 | 4855 | 1542 |
| 563 | 20240109 | 115600 | 998590110 | 4860 | 4855 | 4860 | 4855 | 529 |
| 564 | 20240109 | 115500 | 996019770 | 4860 | 4860 | 4860 | 4860 | 0 |
| 565 | 20240109 | 115400 | 996019770 | 4860 | 4860 | 4860 | 4860 | 0 |
| 566 | 20240109 | 115300 | 996019770 | 4860 | 4860 | 4860 | 4860 | 0 |
| 567 | 20240109 | 115200 | 996019770 | 4860 | 4860 | 4860 | 4860 | 696 |
| 568 | 20240109 | 115100 | 992637210 | 4865 | 4865 | 4865 | 4865 | 10 |
| 569 | 20240109 | 115000 | 992588560 | 4865 | 4860 | 4865 | 4860 | 60 |
| 570 | 20240109 | 114900 | 992296810 | 4865 | 4865 | 4865 | 4865 | 180 |
| 571 | 20240109 | 114800 | 991421110 | 4865 | 4860 | 4870 | 4860 | 1689 |
| 572 | 20240109 | 114700 | 983208780 | 4860 | 4860 | 4860 | 4860 | 0 |
| 573 | 20240109 | 114600 | 983208780 | 4860 | 4860 | 4860 | 4860 | 0 |
| 574 | 20240109 | 114500 | 983208780 | 4860 | 4860 | 4860 | 4860 | 378 |
| 575 | 20240109 | 114400 | 981371700 | 4865 | 4865 | 4865 | 4865 | 1 |
| 576 | 20240109 | 114300 | 981366835 | 4860 | 4855 | 4860 | 4855 | 1663 |
| 577 | 20240109 | 114200 | 973292220 | 4850 | 4850 | 4850 | 4850 | 20 |
| 578 | 20240109 | 114100 | 973195220 | 4855 | 4855 | 4855 | 4855 | 24 |
| 579 | 20240109 | 114000 | 973078700 | 4855 | 4855 | 4855 | 4855 | 0 |
| 580 | 20240109 | 113900 | 973078700 | 4855 | 4855 | 4855 | 4855 | 500 |
| 581 | 20240109 | 113800 | 970651200 | 4855 | 4855 | 4855 | 4855 | 0 |
| 582 | 20240109 | 113700 | 970651200 | 4855 | 4855 | 4855 | 4855 | 99 |
| 583 | 20240109 | 113600 | 970170555 | 4855 | 4855 | 4855 | 4855 | 134 |
| 584 | 20240109 | 113500 | 969519985 | 4855 | 4855 | 4855 | 4855 | 1 |
| 585 | 20240109 | 113400 | 969515130 | 4870 | 4870 | 4870 | 4870 | 0 |
| 586 | 20240109 | 113300 | 969515130 | 4870 | 4870 | 4870 | 4870 | 0 |
| 587 | 20240109 | 113200 | 969515130 | 4870 | 4870 | 4870 | 4870 | 0 |
| 588 | 20240109 | 113100 | 969515130 | 4870 | 4850 | 4870 | 4850 | 3061 |
| 589 | 20240109 | 113000 | 954656410 | 4850 | 4850 | 4850 | 4850 | 1 |
| 590 | 20240109 | 112900 | 954651560 | 4845 | 4845 | 4845 | 4845 | 90 |
| 591 | 20240109 | 112800 | 954215510 | 4850 | 4845 | 4850 | 4840 | 317 |
| 592 | 20240109 | 112700 | 952679795 | 4840 | 4840 | 4840 | 4840 | 1000 |
| 593 | 20240109 | 112600 | 947839795 | 4850 | 4850 | 4850 | 4850 | 0 |
| 594 | 20240109 | 112500 | 947839795 | 4850 | 4850 | 4850 | 4850 | 0 |
| 595 | 20240109 | 112400 | 947839795 | 4850 | 4850 | 4850 | 4850 | 0 |
| 596 | 20240109 | 112300 | 947839795 | 4850 | 4850 | 4850 | 4850 | 0 |
| 597 | 20240109 | 112200 | 947839795 | 4850 | 4850 | 4850 | 4850 | 0 |
| 598 | 20240109 | 112100 | 947839795 | 4850 | 4850 | 4850 | 4850 | 0 |
| 599 | 20240109 | 112000 | 947839795 | 4850 | 4845 | 4850 | 4845 | 823 |
| 600 | 20240109 | 111900 | 943852355 | 4840 | 4840 | 4840 | 4840 | 0 |
| 601 | 20240109 | 111800 | 943852355 | 4840 | 4840 | 4840 | 4840 | 250 |
| 602 | 20240109 | 111700 | 942642355 | 4845 | 4845 | 4845 | 4845 | 0 |
| 603 | 20240109 | 111600 | 942642355 | 4845 | 4845 | 4845 | 4845 | 1 |
| 604 | 20240109 | 111500 | 942637510 | 4835 | 4835 | 4835 | 4835 | 18 |
| 605 | 20240109 | 111400 | 942550480 | 4845 | 4855 | 4855 | 4845 | 1483 |
| 606 | 20240109 | 111300 | 935365085 | 4855 | 4845 | 4855 | 4845 | 1792 |
| 607 | 20240109 | 111200 | 926681785 | 4845 | 4840 | 4845 | 4840 | 152 |
| 608 | 20240109 | 111100 | 925946095 | 4840 | 4845 | 4845 | 4840 | 304 |
| 609 | 20240109 | 111000 | 924474715 | 4845 | 4845 | 4845 | 4845 | 40 |
| 610 | 20240109 | 110900 | 924280915 | 4845 | 4845 | 4845 | 4845 | 170 |
| 611 | 20240109 | 110800 | 923457265 | 4845 | 4845 | 4845 | 4845 | 0 |
| 612 | 20240109 | 110700 | 923457265 | 4845 | 4845 | 4845 | 4845 | 0 |
| 613 | 20240109 | 110600 | 923457265 | 4845 | 4835 | 4845 | 4835 | 1070 |
| 614 | 20240109 | 110500 | 918277815 | 4835 | 4840 | 4845 | 4820 | 4579 |
| 615 | 20240109 | 110400 | 896173305 | 4850 | 4850 | 4850 | 4850 | 0 |
| 616 | 20240109 | 110300 | 896173305 | 4850 | 4845 | 4850 | 4845 | 303 |
| 617 | 20240109 | 110200 | 894705265 | 4845 | 4845 | 4845 | 4845 | 50 |
| 618 | 20240109 | 110100 | 894463015 | 4850 | 4850 | 4850 | 4840 | 199 |
| 619 | 20240109 | 110000 | 893498960 | 4855 | 4855 | 4855 | 4855 | 0 |
| 620 | 20240109 | 105900 | 893498960 | 4855 | 4850 | 4855 | 4850 | 493 |
| 621 | 20240109 | 105800 | 891107895 | 4830 | 4855 | 4855 | 4830 | 2429 |
| 622 | 20240109 | 105700 | 879325240 | 4865 | 4865 | 4865 | 4865 | 0 |
| 623 | 20240109 | 105600 | 879325240 | 4865 | 4860 | 4865 | 4860 | 610 |
| 624 | 20240109 | 105500 | 876360190 | 4865 | 4865 | 4865 | 4865 | 0 |
| 625 | 20240109 | 105400 | 876360190 | 4865 | 4870 | 4870 | 4855 | 39 |
| 626 | 20240109 | 105300 | 876170530 | 4855 | 4860 | 4860 | 4855 | 425 |
| 627 | 20240109 | 105200 | 874106780 | 4860 | 4870 | 4870 | 4860 | 63 |
| 628 | 20240109 | 105100 | 873800360 | 4880 | 4880 | 4880 | 4870 | 784 |
| 629 | 20240109 | 105000 | 869975935 | 4880 | 4890 | 4900 | 4880 | 3290 |
| 630 | 20240109 | 104900 | 853880040 | 4885 | 4870 | 4885 | 4865 | 547 |
| 631 | 20240109 | 104800 | 851211980 | 4865 | 4865 | 4865 | 4865 | 237 |
| 632 | 20240109 | 104700 | 850058975 | 4865 | 4865 | 4865 | 4865 | 20 |
| 633 | 20240109 | 104600 | 849961675 | 4885 | 4860 | 4885 | 4860 | 1543 |
| 634 | 20240109 | 104500 | 842441015 | 4860 | 4855 | 4860 | 4855 | 135 |
| 635 | 20240109 | 104400 | 841784920 | 4860 | 4880 | 4880 | 4855 | 4935 |
| 636 | 20240109 | 104300 | 817806215 | 4885 | 4870 | 4885 | 4870 | 1251 |
| 637 | 20240109 | 104200 | 811705755 | 4865 | 4850 | 4865 | 4850 | 958 |
| 638 | 20240109 | 104100 | 807052365 | 4855 | 4855 | 4860 | 4855 | 1082 |
| 639 | 20240109 | 104000 | 801798790 | 4855 | 4855 | 4855 | 4855 | 0 |
| 640 | 20240109 | 103900 | 801798790 | 4855 | 4845 | 4860 | 4845 | 2719 |
| 641 | 20240109 | 103800 | 788604840 | 4840 | 4840 | 4840 | 4840 | 123 |
| 642 | 20240109 | 103700 | 788009520 | 4840 | 4850 | 4850 | 4830 | 2208 |
| 643 | 20240109 | 103600 | 777330720 | 4850 | 4850 | 4850 | 4850 | 0 |
| 644 | 20240109 | 103500 | 777330720 | 4850 | 4850 | 4850 | 4850 | 0 |
| 645 | 20240109 | 103400 | 777330720 | 4850 | 4850 | 4850 | 4840 | 11 |
| 646 | 20240109 | 103300 | 777277460 | 4855 | 4840 | 4855 | 4840 | 2118 |
| 647 | 20240109 | 103200 | 767021680 | 4840 | 4835 | 4845 | 4825 | 1057 |
| 648 | 20240109 | 103100 | 761911370 | 4825 | 4835 | 4845 | 4825 | 5931 |
| 649 | 20240109 | 103000 | 733234030 | 4835 | 4835 | 4835 | 4835 | 0 |
| 650 | 20240109 | 102900 | 733234030 | 4835 | 4835 | 4835 | 4835 | 1 |
| 651 | 20240109 | 102800 | 733229195 | 4825 | 4840 | 4840 | 4825 | 202 |
| 652 | 20240109 | 102700 | 732251670 | 4840 | 4855 | 4855 | 4840 | 110 |
| 653 | 20240109 | 102600 | 731717675 | 4855 | 4845 | 4855 | 4845 | 1045 |
| 654 | 20240109 | 102500 | 726651185 | 4845 | 4840 | 4850 | 4840 | 3540 |
| 655 | 20240109 | 102400 | 709501745 | 4825 | 4845 | 4845 | 4825 | 411 |
| 656 | 20240109 | 102300 | 707513250 | 4845 | 4820 | 4845 | 4820 | 3578 |
| 657 | 20240109 | 102200 | 690225340 | 4815 | 4820 | 4820 | 4815 | 264 |
| 658 | 20240109 | 102100 | 688953960 | 4820 | 4815 | 4820 | 4815 | 1006 |
| 659 | 20240109 | 102000 | 684105070 | 4820 | 4820 | 4820 | 4820 | 0 |
| 660 | 20240109 | 101900 | 684105070 | 4820 | 4815 | 4820 | 4810 | 389 |
| 661 | 20240109 | 101800 | 682233155 | 4820 | 4830 | 4830 | 4820 | 940 |
| 662 | 20240109 | 101700 | 677698420 | 4835 | 4830 | 4835 | 4830 | 62 |
| 663 | 20240109 | 101600 | 677398955 | 4835 | 4830 | 4835 | 4830 | 78 |
| 664 | 20240109 | 101500 | 677021850 | 4845 | 4840 | 4845 | 4840 | 16 |
| 665 | 20240109 | 101400 | 676944335 | 4845 | 4845 | 4845 | 4845 | 31 |
| 666 | 20240109 | 101300 | 676794140 | 4845 | 4820 | 4845 | 4820 | 2410 |
| 667 | 20240109 | 101200 | 665136650 | 4825 | 4830 | 4830 | 4820 | 294 |
| 668 | 20240109 | 101100 | 663717665 | 4830 | 4825 | 4850 | 4825 | 5875 |
| 669 | 20240109 | 101000 | 635239075 | 4820 | 4820 | 4820 | 4820 | 21 |
| 670 | 20240109 | 100900 | 635137855 | 4820 | 4805 | 4820 | 4805 | 2118 |
| 671 | 20240109 | 100800 | 624938505 | 4805 | 4800 | 4805 | 4800 | 123 |
| 672 | 20240109 | 100700 | 624347550 | 4805 | 4800 | 4810 | 4800 | 1066 |
| 673 | 20240109 | 100600 | 619225980 | 4800 | 4795 | 4800 | 4795 | 441 |
| 674 | 20240109 | 100500 | 617109935 | 4790 | 4800 | 4800 | 4790 | 28 |
| 675 | 20240109 | 100400 | 616975805 | 4795 | 4795 | 4795 | 4790 | 62 |
| 676 | 20240109 | 100300 | 616678520 | 4795 | 4780 | 4800 | 4780 | 489 |
| 677 | 20240109 | 100200 | 614337955 | 4780 | 4785 | 4785 | 4775 | 1231 |
| 678 | 20240109 | 100100 | 608448265 | 4785 | 4790 | 4790 | 4785 | 31 |
| 679 | 20240109 | 100000 | 608299825 | 4790 | 4790 | 4790 | 4790 | 0 |
| 680 | 20240109 | 095900 | 608299825 | 4790 | 4800 | 4805 | 4790 | 888 |
| 681 | 20240109 | 095800 | 604038660 | 4800 | 4765 | 4800 | 4765 | 8804 |
| 682 | 20240109 | 095700 | 561953125 | 4760 | 4740 | 4760 | 4740 | 3284 |
| 683 | 20240109 | 095600 | 546368665 | 4730 | 4735 | 4735 | 4730 | 71 |
| 684 | 20240109 | 095500 | 546032495 | 4735 | 4740 | 4740 | 4735 | 176 |
| 685 | 20240109 | 095400 | 545198915 | 4740 | 4730 | 4740 | 4730 | 10081 |
| 686 | 20240109 | 095300 | 497471135 | 4720 | 4705 | 4720 | 4705 | 4028 |
| 687 | 20240109 | 095200 | 478472730 | 4700 | 4700 | 4700 | 4700 | 100 |
| 688 | 20240109 | 095100 | 478002730 | 4700 | 4710 | 4710 | 4700 | 501 |
| 689 | 20240109 | 095000 | 475647370 | 4715 | 4700 | 4715 | 4700 | 223 |
| 690 | 20240109 | 094900 | 474597555 | 4700 | 4715 | 4715 | 4700 | 2002 |
| 691 | 20240109 | 094800 | 465182065 | 4710 | 4710 | 4715 | 4700 | 1000 |
| 692 | 20240109 | 094700 | 460472945 | 4710 | 4710 | 4710 | 4710 | 50 |
| 693 | 20240109 | 094600 | 460237445 | 4715 | 4720 | 4720 | 4715 | 795 |
| 694 | 20240109 | 094500 | 456489005 | 4715 | 4715 | 4720 | 4715 | 46 |
| 695 | 20240109 | 094400 | 456272110 | 4690 | 4725 | 4725 | 4690 | 30000 |
| 696 | 20240109 | 094300 | 315444650 | 4735 | 4735 | 4735 | 4735 | 20 |
| 697 | 20240109 | 094200 | 315349950 | 4735 | 4730 | 4735 | 4715 | 4301 |
| 698 | 20240109 | 094100 | 295044475 | 4735 | 4730 | 4740 | 4730 | 20 |
| 699 | 20240109 | 094000 | 294949800 | 4730 | 4740 | 4740 | 4730 | 12 |
| 700 | 20240109 | 093900 | 294892980 | 4735 | 4730 | 4735 | 4730 | 16 |
| 701 | 20240109 | 093800 | 294817270 | 4735 | 4735 | 4735 | 4735 | 70 |
| 702 | 20240109 | 093700 | 294485820 | 4735 | 4735 | 4735 | 4735 | 493 |
| 703 | 20240109 | 093600 | 292151465 | 4720 | 4720 | 4720 | 4720 | 50 |
| 704 | 20240109 | 093500 | 291915465 | 4735 | 4725 | 4735 | 4725 | 853 |
| 705 | 20240109 | 093400 | 287885030 | 4725 | 4715 | 4725 | 4715 | 72 |
| 706 | 20240109 | 093300 | 287545340 | 4715 | 4715 | 4715 | 4715 | 0 |
| 707 | 20240109 | 093200 | 287545340 | 4715 | 4730 | 4730 | 4715 | 4089 |
| 708 | 20240109 | 093100 | 268241795 | 4740 | 4745 | 4745 | 4730 | 17 |
| 709 | 20240109 | 093000 | 268161175 | 4745 | 4730 | 4750 | 4730 | 640 |
| 710 | 20240109 | 092900 | 265132620 | 4745 | 4730 | 4745 | 4730 | 626 |
| 711 | 20240109 | 092800 | 262171625 | 4720 | 4740 | 4750 | 4720 | 5735 |
| 712 | 20240109 | 092700 | 235055290 | 4740 | 4725 | 4740 | 4720 | 2186 |
| 713 | 20240109 | 092600 | 224718850 | 4720 | 4730 | 4730 | 4720 | 199 |
| 714 | 20240109 | 092500 | 223779165 | 4730 | 4735 | 4735 | 4725 | 664 |
| 715 | 20240109 | 092400 | 220638895 | 4730 | 4735 | 4735 | 4730 | 40 |
| 716 | 20240109 | 092300 | 220449595 | 4735 | 4740 | 4740 | 4725 | 28 |
| 717 | 20240109 | 092200 | 220317260 | 4720 | 4730 | 4730 | 4720 | 27 |
| 718 | 20240109 | 092100 | 220189565 | 4730 | 4735 | 4740 | 4715 | 6210 |
| 719 | 20240109 | 092000 | 190860230 | 4735 | 4730 | 4745 | 4730 | 3 |
| 720 | 20240109 | 091900 | 190846020 | 4735 | 4735 | 4740 | 4715 | 4725 |
| 721 | 20240109 | 091800 | 168505200 | 4735 | 4700 | 4735 | 4700 | 1236 |
| 722 | 20240109 | 091700 | 162666100 | 4715 | 4710 | 4715 | 4700 | 630 |
| 723 | 20240109 | 091600 | 159698755 | 4700 | 4700 | 4700 | 4700 | 41 |
| 724 | 20240109 | 091500 | 159506055 | 4695 | 4695 | 4710 | 4695 | 106 |
| 725 | 20240109 | 091400 | 159007950 | 4695 | 4705 | 4710 | 4695 | 3822 |
| 726 | 20240109 | 091300 | 141032175 | 4705 | 4730 | 4730 | 4655 | 10681 |
| 727 | 20240109 | 091200 | 90757340 | 4730 | 4730 | 4745 | 4725 | 872 |
| 728 | 20240109 | 091100 | 86622290 | 4735 | 4745 | 4745 | 4720 | 5416 |
| 729 | 20240109 | 091000 | 60977435 | 4740 | 4735 | 4750 | 4730 | 1940 |
| 730 | 20240109 | 090900 | 51787035 | 4740 | 4745 | 4755 | 4740 | 1278 |
| 731 | 20240109 | 090800 | 45719630 | 4750 | 4750 | 4750 | 4745 | 388 |
| 732 | 20240109 | 090700 | 43877515 | 4755 | 4765 | 4765 | 4750 | 2335 |
| 733 | 20240109 | 090600 | 32762180 | 4765 | 4775 | 4775 | 4760 | 5002 |
| 734 | 20240109 | 090500 | 8921340 | 4775 | 4785 | 4795 | 4775 | 95 |
| 735 | 20240109 | 090400 | 8466775 | 4795 | 4795 | 4795 | 4785 | 63 |
| 736 | 20240109 | 090300 | 8165210 | 4790 | 4780 | 4805 | 4770 | 10 |
| 737 | 20240109 | 090200 | 8117375 | 4770 | 4800 | 4800 | 4770 | 103 |
| 738 | 20240109 | 090100 | 7625035 | 4805 | 4790 | 4805 | 4790 | 1283 |
| 739 | 20240109 | 090000 | 1467485 | 4795 | 4760 | 4800 | 4760 | 303 |