35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 204800 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 7342 |
| 3 | 20240117 | 204700 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 4 | 20240117 | 204600 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 5 | 20240117 | 204500 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 6 | 20240117 | 204400 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 7 | 20240117 | 204300 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 8 | 20240117 | 204200 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 9 | 20240117 | 204100 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 10 | 20240117 | 204000 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 11 | 20240117 | 203900 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 12 | 20240117 | 203800 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 13 | 20240117 | 203700 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 14 | 20240117 | 203600 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 15 | 20240117 | 203500 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 16 | 20240117 | 203400 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 17 | 20240117 | 203300 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 18 | 20240117 | 203200 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 19 | 20240117 | 203100 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 20 | 20240117 | 203000 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 21 | 20240117 | 202900 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 22 | 20240117 | 202800 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 23 | 20240117 | 202700 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 24 | 20240117 | 202600 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 25 | 20240117 | 202500 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 26 | 20240117 | 202400 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 27 | 20240117 | 202300 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 28 | 20240117 | 202200 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 29 | 20240117 | 202100 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 30 | 20240117 | 202000 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 31 | 20240117 | 201900 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 32 | 20240117 | 201800 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 7342 |
| 33 | 20240117 | 201700 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 34 | 20240117 | 201600 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 35 | 20240117 | 201500 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 36 | 20240117 | 201400 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 37 | 20240117 | 201300 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 38 | 20240117 | 201200 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 39 | 20240117 | 201100 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 40 | 20240117 | 201000 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 41 | 20240117 | 200900 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 42 | 20240117 | 200800 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 43 | 20240117 | 200700 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 44 | 20240117 | 200600 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 45 | 20240117 | 200500 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 46 | 20240117 | 200400 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 47 | 20240117 | 200300 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 48 | 20240117 | 200200 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 49 | 20240117 | 200100 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 50 | 20240117 | 200000 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 51 | 20240117 | 195900 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 52 | 20240117 | 195800 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 53 | 20240117 | 195700 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 54 | 20240117 | 195600 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 55 | 20240117 | 195500 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 56 | 20240117 | 195400 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 57 | 20240117 | 195300 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 58 | 20240117 | 195200 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 59 | 20240117 | 195100 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 60 | 20240117 | 195000 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 61 | 20240117 | 194900 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 62 | 20240117 | 194800 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 7342 |
| 63 | 20240117 | 194700 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 64 | 20240117 | 194600 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 65 | 20240117 | 194500 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 66 | 20240117 | 194400 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 67 | 20240117 | 194300 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 68 | 20240117 | 194200 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 69 | 20240117 | 194100 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 70 | 20240117 | 194000 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 71 | 20240117 | 193900 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 72 | 20240117 | 193800 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 73 | 20240117 | 193700 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 74 | 20240117 | 193600 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 75 | 20240117 | 193500 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 76 | 20240117 | 193400 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 77 | 20240117 | 193300 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 78 | 20240117 | 193200 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 79 | 20240117 | 193100 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 80 | 20240117 | 193000 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 81 | 20240117 | 192900 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 82 | 20240117 | 192800 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 83 | 20240117 | 192700 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 84 | 20240117 | 192600 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 85 | 20240117 | 192500 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 86 | 20240117 | 192400 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 87 | 20240117 | 192300 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 88 | 20240117 | 192200 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 89 | 20240117 | 192100 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 90 | 20240117 | 192000 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 91 | 20240117 | 191900 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 92 | 20240117 | 191800 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 7342 |
| 93 | 20240117 | 191700 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 94 | 20240117 | 191600 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 95 | 20240117 | 191500 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 96 | 20240117 | 191400 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 97 | 20240117 | 191300 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 98 | 20240117 | 191200 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 99 | 20240117 | 191100 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 100 | 20240117 | 191000 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 101 | 20240117 | 190900 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 102 | 20240117 | 190800 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 103 | 20240117 | 190700 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 104 | 20240117 | 190600 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 105 | 20240117 | 190500 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 106 | 20240117 | 190400 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 107 | 20240117 | 190300 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 108 | 20240117 | 190200 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 109 | 20240117 | 190100 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 110 | 20240117 | 190000 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 111 | 20240117 | 185900 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 112 | 20240117 | 185800 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 113 | 20240117 | 185700 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 114 | 20240117 | 185600 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 115 | 20240117 | 185500 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 116 | 20240117 | 185400 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 117 | 20240117 | 185300 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 118 | 20240117 | 185200 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 119 | 20240117 | 185100 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 120 | 20240117 | 185000 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 121 | 20240117 | 184900 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 122 | 20240117 | 184800 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 7342 |
| 123 | 20240117 | 184700 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 124 | 20240117 | 184600 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 125 | 20240117 | 184500 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 126 | 20240117 | 184400 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 127 | 20240117 | 184300 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 128 | 20240117 | 184200 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 129 | 20240117 | 184100 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 130 | 20240117 | 184000 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 131 | 20240117 | 183900 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 132 | 20240117 | 183800 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 133 | 20240117 | 183700 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 134 | 20240117 | 183600 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 135 | 20240117 | 183500 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 136 | 20240117 | 183400 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 137 | 20240117 | 183300 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 138 | 20240117 | 183200 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 139 | 20240117 | 183100 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 140 | 20240117 | 183000 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 141 | 20240117 | 182900 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 142 | 20240117 | 182800 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 143 | 20240117 | 182700 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 144 | 20240117 | 182600 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 145 | 20240117 | 182500 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 146 | 20240117 | 182400 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 147 | 20240117 | 182300 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 148 | 20240117 | 182200 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 149 | 20240117 | 182100 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 150 | 20240117 | 182000 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 151 | 20240117 | 181900 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 152 | 20240117 | 181800 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 7342 |
| 153 | 20240117 | 181700 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 154 | 20240117 | 181600 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 155 | 20240117 | 181500 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 156 | 20240117 | 181400 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 157 | 20240117 | 181300 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 158 | 20240117 | 181200 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 159 | 20240117 | 181100 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 160 | 20240117 | 181000 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 161 | 20240117 | 180900 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 162 | 20240117 | 180800 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 163 | 20240117 | 180700 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 164 | 20240117 | 180600 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 165 | 20240117 | 180500 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 166 | 20240117 | 180400 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 167 | 20240117 | 180300 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 168 | 20240117 | 180200 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 169 | 20240117 | 180100 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 170 | 20240117 | 180000 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 171 | 20240117 | 175900 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 172 | 20240117 | 175800 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 173 | 20240117 | 175700 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 174 | 20240117 | 175600 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 175 | 20240117 | 175500 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 176 | 20240117 | 175400 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 177 | 20240117 | 175300 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 178 | 20240117 | 175200 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 179 | 20240117 | 175100 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 180 | 20240117 | 175000 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 181 | 20240117 | 174900 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 182 | 20240117 | 174800 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 7342 |
| 183 | 20240117 | 174700 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 184 | 20240117 | 174600 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 185 | 20240117 | 174500 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 186 | 20240117 | 174400 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 187 | 20240117 | 174300 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 188 | 20240117 | 174200 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 189 | 20240117 | 174100 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 190 | 20240117 | 174000 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 191 | 20240117 | 173900 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 192 | 20240117 | 173800 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 193 | 20240117 | 173700 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 194 | 20240117 | 173600 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 195 | 20240117 | 173500 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 196 | 20240117 | 173400 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 197 | 20240117 | 173300 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 198 | 20240117 | 173200 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 199 | 20240117 | 173100 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 200 | 20240117 | 173000 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 201 | 20240117 | 172900 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 202 | 20240117 | 172800 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 203 | 20240117 | 172700 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 204 | 20240117 | 172600 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 205 | 20240117 | 172500 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 206 | 20240117 | 172400 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 207 | 20240117 | 172300 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 208 | 20240117 | 172200 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 209 | 20240117 | 172100 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 210 | 20240117 | 172000 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 211 | 20240117 | 171900 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 212 | 20240117 | 171800 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 7342 |
| 213 | 20240117 | 171700 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 214 | 20240117 | 171600 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 215 | 20240117 | 171500 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 216 | 20240117 | 171400 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 217 | 20240117 | 171300 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 218 | 20240117 | 171200 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 219 | 20240117 | 171100 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 220 | 20240117 | 171000 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 221 | 20240117 | 170900 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 222 | 20240117 | 170800 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 223 | 20240117 | 170700 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 224 | 20240117 | 170600 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 225 | 20240117 | 170500 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 226 | 20240117 | 170400 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 227 | 20240117 | 170300 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 228 | 20240117 | 170200 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 229 | 20240117 | 170100 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 230 | 20240117 | 170000 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 231 | 20240117 | 165900 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 232 | 20240117 | 165800 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 233 | 20240117 | 165700 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 234 | 20240117 | 165600 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 235 | 20240117 | 165500 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 236 | 20240117 | 165400 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 237 | 20240117 | 165300 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 238 | 20240117 | 165200 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 239 | 20240117 | 165100 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 240 | 20240117 | 165000 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 241 | 20240117 | 164900 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 242 | 20240117 | 164800 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 7342 |
| 243 | 20240117 | 164700 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 244 | 20240117 | 164600 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 245 | 20240117 | 164500 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 246 | 20240117 | 164400 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 247 | 20240117 | 164300 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 248 | 20240117 | 164200 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 249 | 20240117 | 164100 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 250 | 20240117 | 164000 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 251 | 20240117 | 163900 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 252 | 20240117 | 163800 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 253 | 20240117 | 163700 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 254 | 20240117 | 163600 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 255 | 20240117 | 163500 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 256 | 20240117 | 163400 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 257 | 20240117 | 163300 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 258 | 20240117 | 163200 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 259 | 20240117 | 163100 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 260 | 20240117 | 163000 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 261 | 20240117 | 162900 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 262 | 20240117 | 162800 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 263 | 20240117 | 162700 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 264 | 20240117 | 162600 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 265 | 20240117 | 162500 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 266 | 20240117 | 162400 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 267 | 20240117 | 162300 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 268 | 20240117 | 162200 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 269 | 20240117 | 162100 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 270 | 20240117 | 162000 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 271 | 20240117 | 161900 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 272 | 20240117 | 161800 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 7342 |
| 273 | 20240117 | 161700 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 274 | 20240117 | 161600 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 275 | 20240117 | 161500 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 276 | 20240117 | 161400 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 277 | 20240117 | 161300 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 278 | 20240117 | 161200 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 279 | 20240117 | 161100 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 280 | 20240117 | 161000 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 281 | 20240117 | 160900 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 282 | 20240117 | 160800 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 283 | 20240117 | 160700 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 284 | 20240117 | 160600 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 285 | 20240117 | 160500 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 286 | 20240117 | 160400 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 287 | 20240117 | 160300 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 288 | 20240117 | 160200 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 289 | 20240117 | 160100 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 290 | 20240117 | 160000 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 291 | 20240117 | 155900 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 292 | 20240117 | 155800 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 293 | 20240117 | 155700 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 294 | 20240117 | 155600 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 295 | 20240117 | 155500 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 296 | 20240117 | 155400 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 297 | 20240117 | 155300 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 298 | 20240117 | 155200 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 299 | 20240117 | 155100 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 300 | 20240117 | 155000 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 301 | 20240117 | 154900 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 302 | 20240117 | 154800 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 7342 |
| 303 | 20240117 | 154700 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 304 | 20240117 | 154600 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 305 | 20240117 | 154500 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 306 | 20240117 | 154400 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 307 | 20240117 | 154300 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 308 | 20240117 | 154200 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 309 | 20240117 | 154100 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 310 | 20240117 | 154000 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 311 | 20240117 | 153900 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 312 | 20240117 | 153800 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 313 | 20240117 | 153700 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 314 | 20240117 | 153600 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 315 | 20240117 | 153500 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 316 | 20240117 | 153400 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 317 | 20240117 | 153300 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 318 | 20240117 | 153200 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 319 | 20240117 | 153100 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 0 |
| 320 | 20240117 | 153000 | 1626263260 | 3875 | 3875 | 3875 | 3875 | 7342 |
| 321 | 20240117 | 152900 | 1597813010 | 3855 | 3855 | 3855 | 3855 | 0 |
| 322 | 20240117 | 152800 | 1597813010 | 3855 | 3855 | 3855 | 3855 | 0 |
| 323 | 20240117 | 152700 | 1597813010 | 3855 | 3855 | 3855 | 3855 | 0 |
| 324 | 20240117 | 152600 | 1597813010 | 3855 | 3855 | 3855 | 3855 | 0 |
| 325 | 20240117 | 152500 | 1597813010 | 3855 | 3855 | 3855 | 3855 | 0 |
| 326 | 20240117 | 152400 | 1597813010 | 3855 | 3855 | 3855 | 3855 | 0 |
| 327 | 20240117 | 152300 | 1597813010 | 3855 | 3855 | 3855 | 3855 | 0 |
| 328 | 20240117 | 152200 | 1597813010 | 3855 | 3855 | 3855 | 3855 | 0 |
| 329 | 20240117 | 152100 | 1597813010 | 3855 | 3855 | 3855 | 3855 | 0 |
| 330 | 20240117 | 152000 | 1597813010 | 3855 | 3855 | 3855 | 3855 | 0 |
| 331 | 20240117 | 151900 | 1597813010 | 3855 | 3855 | 3860 | 3855 | 1228 |
| 332 | 20240117 | 151800 | 1593078460 | 3860 | 3860 | 3860 | 3855 | 637 |
| 333 | 20240117 | 151700 | 1590619730 | 3855 | 3860 | 3860 | 3855 | 1213 |
| 334 | 20240117 | 151600 | 1585943485 | 3855 | 3860 | 3860 | 3855 | 317 |
| 335 | 20240117 | 151500 | 1584719875 | 3860 | 3860 | 3865 | 3860 | 1181 |
| 336 | 20240117 | 151400 | 1580161165 | 3865 | 3855 | 3865 | 3855 | 310 |
| 337 | 20240117 | 151300 | 1578964035 | 3855 | 3860 | 3860 | 3855 | 1899 |
| 338 | 20240117 | 151200 | 1571639250 | 3865 | 3865 | 3865 | 3865 | 978 |
| 339 | 20240117 | 151100 | 1567859280 | 3865 | 3865 | 3865 | 3865 | 500 |
| 340 | 20240117 | 151000 | 1565926780 | 3865 | 3870 | 3875 | 3865 | 531 |
| 341 | 20240117 | 150900 | 1563874255 | 3875 | 3875 | 3875 | 3875 | 0 |
| 342 | 20240117 | 150800 | 1563874255 | 3875 | 3875 | 3875 | 3875 | 200 |
| 343 | 20240117 | 150700 | 1563099255 | 3865 | 3865 | 3875 | 3865 | 26 |
| 344 | 20240117 | 150600 | 1562998655 | 3865 | 3865 | 3865 | 3865 | 125 |
| 345 | 20240117 | 150500 | 1562515530 | 3865 | 3865 | 3865 | 3865 | 3 |
| 346 | 20240117 | 150400 | 1562503935 | 3855 | 3865 | 3865 | 3855 | 965 |
| 347 | 20240117 | 150300 | 1558775210 | 3865 | 3865 | 3865 | 3865 | 50 |
| 348 | 20240117 | 150200 | 1558581960 | 3865 | 3860 | 3865 | 3860 | 2137 |
| 349 | 20240117 | 150100 | 1550332155 | 3860 | 3860 | 3860 | 3860 | 303 |
| 350 | 20240117 | 150000 | 1549162575 | 3860 | 3860 | 3860 | 3860 | 1 |
| 351 | 20240117 | 145900 | 1549158715 | 3860 | 3860 | 3860 | 3860 | 815 |
| 352 | 20240117 | 145800 | 1546012815 | 3860 | 3860 | 3860 | 3860 | 320 |
| 353 | 20240117 | 145700 | 1544777615 | 3860 | 3855 | 3860 | 3855 | 795 |
| 354 | 20240117 | 145600 | 1541709540 | 3855 | 3855 | 3855 | 3855 | 700 |
| 355 | 20240117 | 145500 | 1539011040 | 3855 | 3855 | 3855 | 3855 | 9 |
| 356 | 20240117 | 145400 | 1538976345 | 3855 | 3855 | 3855 | 3855 | 200 |
| 357 | 20240117 | 145300 | 1538205345 | 3855 | 3855 | 3855 | 3855 | 21 |
| 358 | 20240117 | 145200 | 1538124390 | 3855 | 3855 | 3855 | 3855 | 387 |
| 359 | 20240117 | 145100 | 1536632505 | 3855 | 3850 | 3855 | 3850 | 1311 |
| 360 | 20240117 | 145000 | 1531578710 | 3850 | 3850 | 3850 | 3850 | 2140 |
| 361 | 20240117 | 144900 | 1523339710 | 3845 | 3850 | 3850 | 3845 | 2195 |
| 362 | 20240117 | 144800 | 1514889800 | 3855 | 3855 | 3855 | 3855 | 361 |
| 363 | 20240117 | 144700 | 1513498145 | 3860 | 3860 | 3860 | 3860 | 1 |
| 364 | 20240117 | 144600 | 1513494285 | 3850 | 3870 | 3870 | 3850 | 10176 |
| 365 | 20240117 | 144500 | 1474224510 | 3870 | 3870 | 3870 | 3870 | 20 |
| 366 | 20240117 | 144400 | 1474147110 | 3875 | 3880 | 3880 | 3875 | 680 |
| 367 | 20240117 | 144300 | 1471509910 | 3880 | 3880 | 3880 | 3880 | 30 |
| 368 | 20240117 | 144200 | 1471393510 | 3875 | 3875 | 3875 | 3875 | 10 |
| 369 | 20240117 | 144100 | 1471354760 | 3875 | 3875 | 3875 | 3875 | 0 |
| 370 | 20240117 | 144000 | 1471354760 | 3875 | 3880 | 3880 | 3875 | 2000 |
| 371 | 20240117 | 143900 | 1463604490 | 3880 | 3885 | 3885 | 3880 | 1030 |
| 372 | 20240117 | 143800 | 1459607940 | 3885 | 3885 | 3885 | 3885 | 183 |
| 373 | 20240117 | 143700 | 1458896985 | 3885 | 3890 | 3890 | 3885 | 1956 |
| 374 | 20240117 | 143600 | 1451297645 | 3890 | 3890 | 3890 | 3890 | 394 |
| 375 | 20240117 | 143500 | 1449764985 | 3890 | 3890 | 3890 | 3890 | 2000 |
| 376 | 20240117 | 143400 | 1441984985 | 3900 | 3900 | 3900 | 3900 | 0 |
| 377 | 20240117 | 143300 | 1441984985 | 3900 | 3900 | 3900 | 3900 | 600 |
| 378 | 20240117 | 143200 | 1439644985 | 3900 | 3900 | 3900 | 3900 | 512 |
| 379 | 20240117 | 143100 | 1437648185 | 3885 | 3890 | 3890 | 3885 | 731 |
| 380 | 20240117 | 143000 | 1434807965 | 3890 | 3890 | 3890 | 3890 | 443 |
| 381 | 20240117 | 142900 | 1433084695 | 3895 | 3900 | 3900 | 3895 | 111 |
| 382 | 20240117 | 142800 | 1432651850 | 3905 | 3905 | 3905 | 3905 | 1 |
| 383 | 20240117 | 142700 | 1432647945 | 3905 | 3900 | 3905 | 3900 | 230 |
| 384 | 20240117 | 142600 | 1431750795 | 3905 | 3905 | 3905 | 3905 | 10 |
| 385 | 20240117 | 142500 | 1431711745 | 3905 | 3905 | 3905 | 3905 | 0 |
| 386 | 20240117 | 142400 | 1431711745 | 3905 | 3905 | 3905 | 3905 | 1 |
| 387 | 20240117 | 142300 | 1431707840 | 3900 | 3890 | 3900 | 3890 | 3410 |
| 388 | 20240117 | 142200 | 1418432820 | 3890 | 3890 | 3890 | 3890 | 1 |
| 389 | 20240117 | 142100 | 1418428930 | 3890 | 3890 | 3890 | 3890 | 0 |
| 390 | 20240117 | 142000 | 1418428930 | 3890 | 3885 | 3890 | 3885 | 917 |
| 391 | 20240117 | 141900 | 1414861830 | 3890 | 3890 | 3890 | 3890 | 4 |
| 392 | 20240117 | 141800 | 1414846270 | 3890 | 3890 | 3890 | 3890 | 13 |
| 393 | 20240117 | 141700 | 1414795700 | 3880 | 3880 | 3880 | 3880 | 580 |
| 394 | 20240117 | 141600 | 1412545300 | 3890 | 3885 | 3890 | 3885 | 1869 |
| 395 | 20240117 | 141500 | 1405284205 | 3890 | 3890 | 3890 | 3890 | 5 |
| 396 | 20240117 | 141400 | 1405264755 | 3890 | 3890 | 3890 | 3885 | 737 |
| 397 | 20240117 | 141300 | 1402398730 | 3890 | 3890 | 3890 | 3890 | 55 |
| 398 | 20240117 | 141200 | 1402184780 | 3890 | 3890 | 3890 | 3890 | 63 |
| 399 | 20240117 | 141100 | 1401939710 | 3890 | 3895 | 3895 | 3890 | 1416 |
| 400 | 20240117 | 141000 | 1396430075 | 3900 | 3895 | 3900 | 3895 | 37 |
| 401 | 20240117 | 140900 | 1396285955 | 3895 | 3895 | 3895 | 3895 | 100 |
| 402 | 20240117 | 140800 | 1395896455 | 3895 | 3905 | 3905 | 3895 | 487 |
| 403 | 20240117 | 140700 | 1393999530 | 3905 | 3905 | 3905 | 3905 | 200 |
| 404 | 20240117 | 140600 | 1393218530 | 3905 | 3905 | 3905 | 3905 | 201 |
| 405 | 20240117 | 140500 | 1392433625 | 3910 | 3915 | 3915 | 3910 | 201 |
| 406 | 20240117 | 140400 | 1391647710 | 3915 | 3915 | 3915 | 3915 | 0 |
| 407 | 20240117 | 140300 | 1391647710 | 3915 | 3895 | 3915 | 3895 | 8700 |
| 408 | 20240117 | 140200 | 1357613365 | 3895 | 3895 | 3895 | 3895 | 1001 |
| 409 | 20240117 | 140100 | 1353714470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 410 | 20240117 | 140000 | 1353714470 | 3895 | 3895 | 3895 | 3895 | 17 |
| 411 | 20240117 | 135900 | 1353648255 | 3895 | 3895 | 3895 | 3895 | 2 |
| 412 | 20240117 | 135800 | 1353640465 | 3910 | 3910 | 3910 | 3910 | 0 |
| 413 | 20240117 | 135700 | 1353640465 | 3910 | 3910 | 3910 | 3910 | 207 |
| 414 | 20240117 | 135600 | 1352831095 | 3910 | 3910 | 3910 | 3910 | 380 |
| 415 | 20240117 | 135500 | 1351345295 | 3910 | 3910 | 3910 | 3910 | 0 |
| 416 | 20240117 | 135400 | 1351345295 | 3910 | 3900 | 3910 | 3900 | 13 |
| 417 | 20240117 | 135300 | 1351294525 | 3875 | 3875 | 3875 | 3875 | 0 |
| 418 | 20240117 | 135200 | 1351294525 | 3875 | 3880 | 3880 | 3875 | 907 |
| 419 | 20240117 | 135100 | 1347777750 | 3880 | 3915 | 3915 | 3880 | 860 |
| 420 | 20240117 | 135000 | 1344421850 | 3900 | 3900 | 3900 | 3900 | 10 |
| 421 | 20240117 | 134900 | 1344382850 | 3900 | 3900 | 3900 | 3900 | 0 |
| 422 | 20240117 | 134800 | 1344382850 | 3900 | 3915 | 3915 | 3900 | 20 |
| 423 | 20240117 | 134700 | 1344304700 | 3915 | 3900 | 3915 | 3900 | 637 |
| 424 | 20240117 | 134600 | 1341814870 | 3905 | 3905 | 3905 | 3905 | 31 |
| 425 | 20240117 | 134500 | 1341693815 | 3900 | 3875 | 3900 | 3875 | 3908 |
| 426 | 20240117 | 134400 | 1326470745 | 3870 | 3870 | 3870 | 3870 | 0 |
| 427 | 20240117 | 134300 | 1326470745 | 3870 | 3880 | 3880 | 3870 | 1195 |
| 428 | 20240117 | 134200 | 1321844980 | 3890 | 3890 | 3890 | 3890 | 257 |
| 429 | 20240117 | 134100 | 1320845250 | 3890 | 3890 | 3890 | 3890 | 200 |
| 430 | 20240117 | 134000 | 1320067250 | 3890 | 3890 | 3890 | 3890 | 0 |
| 431 | 20240117 | 133900 | 1320067250 | 3890 | 3890 | 3890 | 3890 | 201 |
| 432 | 20240117 | 133800 | 1319285360 | 3890 | 3890 | 3890 | 3890 | 54 |
| 433 | 20240117 | 133700 | 1319075300 | 3890 | 3885 | 3890 | 3885 | 468 |
| 434 | 20240117 | 133600 | 1317257075 | 3885 | 3885 | 3885 | 3885 | 1 |
| 435 | 20240117 | 133500 | 1317253190 | 3885 | 3880 | 3885 | 3880 | 101 |
| 436 | 20240117 | 133400 | 1316861305 | 3880 | 3880 | 3880 | 3880 | 104 |
| 437 | 20240117 | 133300 | 1316457785 | 3880 | 3870 | 3880 | 3870 | 2174 |
| 438 | 20240117 | 133200 | 1308043235 | 3875 | 3875 | 3875 | 3875 | 6 |
| 439 | 20240117 | 133100 | 1308019985 | 3875 | 3870 | 3875 | 3870 | 25 |
| 440 | 20240117 | 133000 | 1307923230 | 3870 | 3880 | 3880 | 3870 | 58 |
| 441 | 20240117 | 132900 | 1307698315 | 3880 | 3880 | 3880 | 3880 | 15 |
| 442 | 20240117 | 132800 | 1307640115 | 3880 | 3880 | 3880 | 3880 | 77 |
| 443 | 20240117 | 132700 | 1307341355 | 3880 | 3870 | 3880 | 3870 | 108 |
| 444 | 20240117 | 132600 | 1306922585 | 3860 | 3865 | 3865 | 3860 | 1497 |
| 445 | 20240117 | 132500 | 1301141915 | 3860 | 3865 | 3865 | 3860 | 2 |
| 446 | 20240117 | 132400 | 1301134190 | 3865 | 3865 | 3865 | 3865 | 44 |
| 447 | 20240117 | 132300 | 1300964130 | 3865 | 3865 | 3865 | 3865 | 148 |
| 448 | 20240117 | 132200 | 1300392110 | 3865 | 3860 | 3865 | 3860 | 465 |
| 449 | 20240117 | 132100 | 1298595020 | 3860 | 3865 | 3865 | 3860 | 352 |
| 450 | 20240117 | 132000 | 1297236225 | 3865 | 3865 | 3865 | 3865 | 260 |
| 451 | 20240117 | 131900 | 1296231325 | 3865 | 3865 | 3865 | 3855 | 236 |
| 452 | 20240117 | 131800 | 1295319230 | 3865 | 3865 | 3865 | 3865 | 70 |
| 453 | 20240117 | 131700 | 1295048680 | 3865 | 3855 | 3865 | 3850 | 1513 |
| 454 | 20240117 | 131600 | 1289222445 | 3850 | 3855 | 3855 | 3850 | 2200 |
| 455 | 20240117 | 131500 | 1280750370 | 3855 | 3860 | 3860 | 3855 | 116 |
| 456 | 20240117 | 131400 | 1280303040 | 3860 | 3860 | 3860 | 3860 | 4 |
| 457 | 20240117 | 131300 | 1280287600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 458 | 20240117 | 131200 | 1280287600 | 3865 | 3855 | 3865 | 3850 | 2717 |
| 459 | 20240117 | 131100 | 1269801455 | 3855 | 3855 | 3855 | 3855 | 294 |
| 460 | 20240117 | 131000 | 1268668085 | 3865 | 3860 | 3865 | 3855 | 4455 |
| 461 | 20240117 | 130900 | 1251490980 | 3860 | 3860 | 3865 | 3860 | 1406 |
| 462 | 20240117 | 130800 | 1246063570 | 3865 | 3865 | 3865 | 3860 | 819 |
| 463 | 20240117 | 130700 | 1242900730 | 3865 | 3865 | 3865 | 3865 | 160 |
| 464 | 20240117 | 130600 | 1242282330 | 3865 | 3865 | 3865 | 3865 | 112 |
| 465 | 20240117 | 130500 | 1241849450 | 3865 | 3865 | 3865 | 3860 | 1722 |
| 466 | 20240117 | 130400 | 1235199140 | 3865 | 3870 | 3870 | 3865 | 4329 |
| 467 | 20240117 | 130300 | 1218467530 | 3865 | 3870 | 3870 | 3865 | 137 |
| 468 | 20240117 | 130200 | 1217937505 | 3865 | 3865 | 3865 | 3865 | 0 |
| 469 | 20240117 | 130100 | 1217937505 | 3865 | 3865 | 3865 | 3865 | 0 |
| 470 | 20240117 | 130000 | 1217937505 | 3865 | 3865 | 3865 | 3865 | 0 |
| 471 | 20240117 | 125900 | 1217937505 | 3865 | 3865 | 3865 | 3865 | 108 |
| 472 | 20240117 | 125800 | 1217520085 | 3865 | 3865 | 3865 | 3865 | 5 |
| 473 | 20240117 | 125700 | 1217500760 | 3885 | 3875 | 3885 | 3875 | 20 |
| 474 | 20240117 | 125600 | 1217423155 | 3865 | 3865 | 3865 | 3865 | 100 |
| 475 | 20240117 | 125500 | 1217036655 | 3865 | 3865 | 3865 | 3865 | 1 |
| 476 | 20240117 | 125400 | 1217032790 | 3865 | 3865 | 3865 | 3865 | 0 |
| 477 | 20240117 | 125300 | 1217032790 | 3865 | 3865 | 3865 | 3860 | 1337 |
| 478 | 20240117 | 125200 | 1211870370 | 3865 | 3865 | 3865 | 3860 | 533 |
| 479 | 20240117 | 125100 | 1209811575 | 3865 | 3870 | 3870 | 3865 | 3397 |
| 480 | 20240117 | 125000 | 1196677570 | 3870 | 3870 | 3870 | 3870 | 219 |
| 481 | 20240117 | 124900 | 1195830040 | 3870 | 3870 | 3870 | 3870 | 1603 |
| 482 | 20240117 | 124800 | 1189626430 | 3865 | 3870 | 3870 | 3865 | 320 |
| 483 | 20240117 | 124700 | 1188388530 | 3870 | 3870 | 3870 | 3870 | 791 |
| 484 | 20240117 | 124600 | 1185327360 | 3870 | 3870 | 3870 | 3870 | 181 |
| 485 | 20240117 | 124500 | 1184626890 | 3870 | 3870 | 3870 | 3870 | 23 |
| 486 | 20240117 | 124400 | 1184537880 | 3870 | 3880 | 3890 | 3870 | 3413 |
| 487 | 20240117 | 124300 | 1171322235 | 3880 | 3890 | 3890 | 3880 | 1209 |
| 488 | 20240117 | 124200 | 1166631215 | 3890 | 3890 | 3890 | 3885 | 1153 |
| 489 | 20240117 | 124100 | 1162151055 | 3890 | 3890 | 3890 | 3890 | 0 |
| 490 | 20240117 | 124000 | 1162151055 | 3890 | 3890 | 3890 | 3890 | 180 |
| 491 | 20240117 | 123900 | 1161450855 | 3890 | 3890 | 3890 | 3890 | 41 |
| 492 | 20240117 | 123800 | 1161291365 | 3895 | 3890 | 3895 | 3890 | 710 |
| 493 | 20240117 | 123700 | 1158526965 | 3895 | 3895 | 3895 | 3895 | 800 |
| 494 | 20240117 | 123600 | 1155410965 | 3895 | 3895 | 3895 | 3895 | 15 |
| 495 | 20240117 | 123500 | 1155352540 | 3895 | 3895 | 3895 | 3895 | 676 |
| 496 | 20240117 | 123400 | 1152719520 | 3900 | 3900 | 3900 | 3900 | 18 |
| 497 | 20240117 | 123300 | 1152649320 | 3900 | 3895 | 3900 | 3895 | 103 |
| 498 | 20240117 | 123200 | 1152248120 | 3900 | 3900 | 3900 | 3900 | 2 |
| 499 | 20240117 | 123100 | 1152240320 | 3900 | 3890 | 3900 | 3885 | 59 |
| 500 | 20240117 | 123000 | 1152011030 | 3885 | 3885 | 3885 | 3865 | 6369 |
| 501 | 20240117 | 122900 | 1127327740 | 3885 | 3900 | 3900 | 3885 | 2624 |
| 502 | 20240117 | 122800 | 1117116795 | 3900 | 3900 | 3900 | 3900 | 400 |
| 503 | 20240117 | 122700 | 1115556795 | 3900 | 3900 | 3900 | 3900 | 315 |
| 504 | 20240117 | 122600 | 1114328295 | 3900 | 3900 | 3900 | 3900 | 1052 |
| 505 | 20240117 | 122500 | 1110225495 | 3895 | 3895 | 3895 | 3895 | 339 |
| 506 | 20240117 | 122400 | 1108905090 | 3890 | 3885 | 3890 | 3885 | 2445 |
| 507 | 20240117 | 122300 | 1099403600 | 3885 | 3885 | 3885 | 3880 | 2157 |
| 508 | 20240117 | 122200 | 1091027450 | 3885 | 3885 | 3885 | 3885 | 0 |
| 509 | 20240117 | 122100 | 1091027450 | 3885 | 3885 | 3885 | 3885 | 0 |
| 510 | 20240117 | 122000 | 1091027450 | 3885 | 3885 | 3885 | 3885 | 237 |
| 511 | 20240117 | 121900 | 1090106705 | 3885 | 3885 | 3885 | 3885 | 13 |
| 512 | 20240117 | 121800 | 1090056200 | 3880 | 3880 | 3880 | 3880 | 0 |
| 513 | 20240117 | 121700 | 1090056200 | 3880 | 3880 | 3880 | 3880 | 0 |
| 514 | 20240117 | 121600 | 1090056200 | 3880 | 3880 | 3880 | 3875 | 731 |
| 515 | 20240117 | 121500 | 1087222140 | 3875 | 3875 | 3875 | 3875 | 0 |
| 516 | 20240117 | 121400 | 1087222140 | 3875 | 3880 | 3880 | 3875 | 458 |
| 517 | 20240117 | 121300 | 1085446010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 518 | 20240117 | 121200 | 1085446010 | 3880 | 3885 | 3890 | 3880 | 259 |
| 519 | 20240117 | 121100 | 1084441040 | 3890 | 3890 | 3890 | 3875 | 442 |
| 520 | 20240117 | 121000 | 1082727705 | 3875 | 3875 | 3875 | 3875 | 400 |
| 521 | 20240117 | 120900 | 1081177705 | 3895 | 3890 | 3895 | 3865 | 3652 |
| 522 | 20240117 | 120800 | 1067026815 | 3885 | 3885 | 3885 | 3885 | 19 |
| 523 | 20240117 | 120700 | 1066953000 | 3885 | 3880 | 3885 | 3880 | 52 |
| 524 | 20240117 | 120600 | 1066751230 | 3880 | 3880 | 3880 | 3880 | 2359 |
| 525 | 20240117 | 120500 | 1057598310 | 3870 | 3870 | 3870 | 3870 | 121 |
| 526 | 20240117 | 120400 | 1057130040 | 3870 | 3880 | 3880 | 3870 | 134 |
| 527 | 20240117 | 120300 | 1056611410 | 3865 | 3875 | 3875 | 3865 | 4577 |
| 528 | 20240117 | 120200 | 1038907675 | 3875 | 3880 | 3880 | 3875 | 1556 |
| 529 | 20240117 | 120100 | 1032877485 | 3880 | 3880 | 3880 | 3875 | 1768 |
| 530 | 20240117 | 120000 | 1026017965 | 3880 | 3885 | 3885 | 3880 | 2822 |
| 531 | 20240117 | 115900 | 1015061435 | 3890 | 3890 | 3890 | 3890 | 265 |
| 532 | 20240117 | 115800 | 1014030585 | 3890 | 3895 | 3895 | 3890 | 2792 |
| 533 | 20240117 | 115700 | 1003169205 | 3895 | 3895 | 3895 | 3895 | 1155 |
| 534 | 20240117 | 115600 | 998670480 | 3900 | 3900 | 3900 | 3900 | 1009 |
| 535 | 20240117 | 115500 | 994735380 | 3910 | 3910 | 3910 | 3910 | 0 |
| 536 | 20240117 | 115400 | 994735380 | 3910 | 3910 | 3910 | 3910 | 3 |
| 537 | 20240117 | 115300 | 994723650 | 3910 | 3910 | 3910 | 3910 | 1332 |
| 538 | 20240117 | 115200 | 989515530 | 3910 | 3895 | 3910 | 3895 | 50 |
| 539 | 20240117 | 115100 | 989320330 | 3895 | 3895 | 3895 | 3895 | 1 |
| 540 | 20240117 | 115000 | 989316435 | 3895 | 3895 | 3895 | 3895 | 592 |
| 541 | 20240117 | 114900 | 987010595 | 3895 | 3910 | 3910 | 3895 | 81 |
| 542 | 20240117 | 114800 | 986694320 | 3910 | 3895 | 3910 | 3895 | 614 |
| 543 | 20240117 | 114700 | 984302340 | 3900 | 3900 | 3900 | 3900 | 4599 |
| 544 | 20240117 | 114600 | 966366240 | 3915 | 3915 | 3915 | 3915 | 3 |
| 545 | 20240117 | 114500 | 966354495 | 3900 | 3900 | 3900 | 3900 | 0 |
| 546 | 20240117 | 114400 | 966354495 | 3900 | 3900 | 3900 | 3900 | 0 |
| 547 | 20240117 | 114300 | 966354495 | 3900 | 3900 | 3900 | 3900 | 568 |
| 548 | 20240117 | 114200 | 964139295 | 3900 | 3900 | 3900 | 3900 | 866 |
| 549 | 20240117 | 114100 | 960761895 | 3900 | 3900 | 3900 | 3900 | 1 |
| 550 | 20240117 | 114000 | 960757995 | 3920 | 3905 | 3920 | 3905 | 669 |
| 551 | 20240117 | 113900 | 958140270 | 3905 | 3910 | 3910 | 3905 | 808 |
| 552 | 20240117 | 113800 | 954982990 | 3905 | 3905 | 3905 | 3905 | 83 |
| 553 | 20240117 | 113700 | 954658875 | 3905 | 3905 | 3905 | 3905 | 3311 |
| 554 | 20240117 | 113600 | 941729420 | 3905 | 3905 | 3905 | 3905 | 1414 |
| 555 | 20240117 | 113500 | 936207750 | 3905 | 3910 | 3910 | 3905 | 612 |
| 556 | 20240117 | 113400 | 933816575 | 3910 | 3920 | 3920 | 3910 | 72 |
| 557 | 20240117 | 113300 | 933534705 | 3920 | 3920 | 3920 | 3920 | 0 |
| 558 | 20240117 | 113200 | 933534705 | 3920 | 3910 | 3920 | 3905 | 60 |
| 559 | 20240117 | 113100 | 933300240 | 3905 | 3905 | 3905 | 3905 | 0 |
| 560 | 20240117 | 113000 | 933300240 | 3905 | 3905 | 3905 | 3905 | 0 |
| 561 | 20240117 | 112900 | 933300240 | 3905 | 3905 | 3905 | 3905 | 0 |
| 562 | 20240117 | 112800 | 933300240 | 3905 | 3905 | 3905 | 3905 | 0 |
| 563 | 20240117 | 112700 | 933300240 | 3905 | 3905 | 3905 | 3905 | 1100 |
| 564 | 20240117 | 112600 | 929004740 | 3910 | 3915 | 3920 | 3910 | 1682 |
| 565 | 20240117 | 112500 | 922425510 | 3920 | 3915 | 3920 | 3915 | 303 |
| 566 | 20240117 | 112400 | 921238300 | 3915 | 3915 | 3915 | 3915 | 201 |
| 567 | 20240117 | 112300 | 920451385 | 3915 | 3915 | 3915 | 3915 | 55 |
| 568 | 20240117 | 112200 | 920236060 | 3915 | 3915 | 3915 | 3915 | 0 |
| 569 | 20240117 | 112100 | 920236060 | 3915 | 3925 | 3925 | 3915 | 1211 |
| 570 | 20240117 | 112000 | 915492480 | 3925 | 3925 | 3925 | 3925 | 1 |
| 571 | 20240117 | 111900 | 915488555 | 3925 | 3925 | 3925 | 3925 | 315 |
| 572 | 20240117 | 111800 | 914252180 | 3920 | 3925 | 3925 | 3920 | 938 |
| 573 | 20240117 | 111700 | 910572215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 574 | 20240117 | 111600 | 910572215 | 3925 | 3925 | 3925 | 3920 | 639 |
| 575 | 20240117 | 111500 | 908064665 | 3920 | 3920 | 3920 | 3920 | 1 |
| 576 | 20240117 | 111400 | 908060745 | 3925 | 3925 | 3925 | 3925 | 100 |
| 577 | 20240117 | 111300 | 907668245 | 3925 | 3925 | 3925 | 3925 | 405 |
| 578 | 20240117 | 111200 | 906078620 | 3925 | 3925 | 3925 | 3925 | 11 |
| 579 | 20240117 | 111100 | 906035445 | 3920 | 3920 | 3920 | 3920 | 0 |
| 580 | 20240117 | 111000 | 906035445 | 3920 | 3920 | 3920 | 3920 | 11 |
| 581 | 20240117 | 110900 | 905992325 | 3920 | 3920 | 3920 | 3920 | 0 |
| 582 | 20240117 | 110800 | 905992325 | 3920 | 3920 | 3920 | 3920 | 0 |
| 583 | 20240117 | 110700 | 905992325 | 3920 | 3920 | 3930 | 3920 | 786 |
| 584 | 20240117 | 110600 | 902906205 | 3930 | 3930 | 3930 | 3930 | 50 |
| 585 | 20240117 | 110500 | 902709705 | 3930 | 3930 | 3930 | 3930 | 366 |
| 586 | 20240117 | 110400 | 901271325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 587 | 20240117 | 110300 | 901271325 | 3930 | 3930 | 3930 | 3930 | 200 |
| 588 | 20240117 | 110200 | 900485325 | 3930 | 3930 | 3930 | 3930 | 50 |
| 589 | 20240117 | 110100 | 900288825 | 3935 | 3945 | 3945 | 3920 | 13 |
| 590 | 20240117 | 110000 | 900237675 | 3920 | 3925 | 3925 | 3920 | 200 |
| 591 | 20240117 | 105900 | 899453350 | 3925 | 3925 | 3925 | 3925 | 1 |
| 592 | 20240117 | 105800 | 899449425 | 3940 | 3940 | 3940 | 3940 | 200 |
| 593 | 20240117 | 105700 | 898661425 | 3940 | 3940 | 3940 | 3940 | 50 |
| 594 | 20240117 | 105600 | 898464425 | 3940 | 3940 | 3940 | 3940 | 2 |
| 595 | 20240117 | 105500 | 898456545 | 3940 | 3940 | 3940 | 3940 | 3 |
| 596 | 20240117 | 105400 | 898444725 | 3940 | 3935 | 3940 | 3915 | 34 |
| 597 | 20240117 | 105300 | 898311360 | 3935 | 3920 | 3935 | 3920 | 111 |
| 598 | 20240117 | 105200 | 897876225 | 3915 | 3920 | 3920 | 3915 | 200 |
| 599 | 20240117 | 105100 | 897092725 | 3915 | 3940 | 3940 | 3915 | 402 |
| 600 | 20240117 | 105000 | 895518200 | 3945 | 3930 | 3945 | 3930 | 1608 |
| 601 | 20240117 | 104900 | 889194830 | 3930 | 3940 | 3940 | 3930 | 400 |
| 602 | 20240117 | 104800 | 887621350 | 3935 | 3935 | 3935 | 3935 | 0 |
| 603 | 20240117 | 104700 | 887621350 | 3935 | 3935 | 3935 | 3935 | 700 |
| 604 | 20240117 | 104600 | 884866850 | 3945 | 3945 | 3945 | 3945 | 263 |
| 605 | 20240117 | 104500 | 883829315 | 3950 | 3950 | 3950 | 3950 | 1412 |
| 606 | 20240117 | 104400 | 878251915 | 3955 | 3965 | 3965 | 3955 | 801 |
| 607 | 20240117 | 104300 | 875079475 | 3970 | 3970 | 3970 | 3965 | 807 |
| 608 | 20240117 | 104200 | 871877665 | 3965 | 3965 | 3965 | 3965 | 568 |
| 609 | 20240117 | 104100 | 869625545 | 3965 | 3960 | 3965 | 3960 | 850 |
| 610 | 20240117 | 104000 | 866259400 | 3955 | 3950 | 3955 | 3950 | 470 |
| 611 | 20240117 | 103900 | 864401650 | 3955 | 3955 | 3955 | 3935 | 3001 |
| 612 | 20240117 | 103800 | 852577015 | 3950 | 3950 | 3950 | 3950 | 228 |
| 613 | 20240117 | 103700 | 851676415 | 3950 | 3945 | 3950 | 3945 | 415 |
| 614 | 20240117 | 103600 | 850037225 | 3935 | 3940 | 3940 | 3935 | 479 |
| 615 | 20240117 | 103500 | 848150250 | 3935 | 3935 | 3935 | 3935 | 3 |
| 616 | 20240117 | 103400 | 848138445 | 3935 | 3935 | 3935 | 3930 | 109 |
| 617 | 20240117 | 103300 | 847709780 | 3935 | 3930 | 3935 | 3930 | 550 |
| 618 | 20240117 | 103200 | 845548030 | 3930 | 3940 | 3940 | 3930 | 1206 |
| 619 | 20240117 | 103100 | 840808390 | 3940 | 3935 | 3940 | 3935 | 25 |
| 620 | 20240117 | 103000 | 840709895 | 3930 | 3930 | 3930 | 3905 | 1178 |
| 621 | 20240117 | 102900 | 836102545 | 3940 | 3940 | 3940 | 3940 | 56 |
| 622 | 20240117 | 102800 | 835881905 | 3940 | 3935 | 3940 | 3935 | 465 |
| 623 | 20240117 | 102700 | 834051890 | 3940 | 3935 | 3940 | 3935 | 67 |
| 624 | 20240117 | 102600 | 833787960 | 3940 | 3935 | 3940 | 3935 | 10 |
| 625 | 20240117 | 102500 | 833748570 | 3910 | 3930 | 3935 | 3910 | 4763 |
| 626 | 20240117 | 102400 | 815038850 | 3930 | 3905 | 3930 | 3905 | 1733 |
| 627 | 20240117 | 102300 | 808259520 | 3905 | 3895 | 3905 | 3895 | 2929 |
| 628 | 20240117 | 102200 | 796850735 | 3895 | 3895 | 3895 | 3895 | 898 |
| 629 | 20240117 | 102100 | 793353025 | 3890 | 3895 | 3895 | 3890 | 1345 |
| 630 | 20240117 | 102000 | 788115250 | 3905 | 3900 | 3905 | 3895 | 225 |
| 631 | 20240117 | 101900 | 787238835 | 3905 | 3905 | 3905 | 3900 | 586 |
| 632 | 20240117 | 101800 | 784953080 | 3905 | 3905 | 3905 | 3905 | 154 |
| 633 | 20240117 | 101700 | 784351710 | 3905 | 3910 | 3910 | 3905 | 3020 |
| 634 | 20240117 | 101600 | 772553510 | 3910 | 3915 | 3915 | 3910 | 2958 |
| 635 | 20240117 | 101500 | 760976150 | 3915 | 3915 | 3915 | 3910 | 386 |
| 636 | 20240117 | 101400 | 759465010 | 3905 | 3905 | 3905 | 3905 | 69 |
| 637 | 20240117 | 101300 | 759195565 | 3905 | 3900 | 3905 | 3900 | 1162 |
| 638 | 20240117 | 101200 | 754663455 | 3895 | 3915 | 3915 | 3895 | 1003 |
| 639 | 20240117 | 101100 | 750751470 | 3910 | 3915 | 3915 | 3910 | 200 |
| 640 | 20240117 | 101000 | 749968970 | 3900 | 3900 | 3900 | 3900 | 352 |
| 641 | 20240117 | 100900 | 748596170 | 3900 | 3900 | 3900 | 3900 | 2880 |
| 642 | 20240117 | 100800 | 737364170 | 3900 | 3870 | 3900 | 3865 | 8067 |
| 643 | 20240117 | 100700 | 706166400 | 3865 | 3895 | 3895 | 3865 | 1860 |
| 644 | 20240117 | 100600 | 698959500 | 3895 | 3900 | 3900 | 3895 | 1338 |
| 645 | 20240117 | 100500 | 693747925 | 3900 | 3910 | 3910 | 3900 | 2410 |
| 646 | 20240117 | 100400 | 684336415 | 3910 | 3910 | 3915 | 3910 | 757 |
| 647 | 20240117 | 100300 | 681376465 | 3910 | 3910 | 3910 | 3900 | 3277 |
| 648 | 20240117 | 100200 | 668580355 | 3900 | 3930 | 3930 | 3900 | 3911 |
| 649 | 20240117 | 100100 | 653310665 | 3900 | 3920 | 3920 | 3900 | 10965 |
| 650 | 20240117 | 100000 | 610482695 | 3930 | 3960 | 3960 | 3920 | 6002 |
| 651 | 20240117 | 095900 | 586817070 | 3955 | 3990 | 3990 | 3955 | 3786 |
| 652 | 20240117 | 095800 | 571819715 | 3980 | 3970 | 3980 | 3970 | 490 |
| 653 | 20240117 | 095700 | 569874335 | 3970 | 3970 | 3975 | 3965 | 5704 |
| 654 | 20240117 | 095600 | 547245975 | 3975 | 3990 | 3990 | 3975 | 7657 |
| 655 | 20240117 | 095500 | 516784465 | 3990 | 3995 | 3995 | 3990 | 56 |
| 656 | 20240117 | 095400 | 516561010 | 3985 | 3990 | 3990 | 3985 | 825 |
| 657 | 20240117 | 095300 | 513271885 | 3995 | 3995 | 4000 | 3990 | 2980 |
| 658 | 20240117 | 095200 | 501374840 | 3995 | 4000 | 4000 | 3995 | 892 |
| 659 | 20240117 | 095100 | 497811035 | 4015 | 4015 | 4015 | 4015 | 52 |
| 660 | 20240117 | 095000 | 497602255 | 3995 | 3990 | 3995 | 3990 | 20 |
| 661 | 20240117 | 094900 | 497522405 | 3990 | 3985 | 3990 | 3985 | 311 |
| 662 | 20240117 | 094800 | 496281860 | 3985 | 3985 | 3985 | 3985 | 1114 |
| 663 | 20240117 | 094700 | 491842570 | 3980 | 3985 | 3985 | 3980 | 902 |
| 664 | 20240117 | 094600 | 488248105 | 3990 | 4000 | 4000 | 3990 | 4837 |
| 665 | 20240117 | 094500 | 468926320 | 4015 | 4000 | 4015 | 4000 | 185 |
| 666 | 20240117 | 094400 | 468186245 | 4000 | 4000 | 4000 | 4000 | 247 |
| 667 | 20240117 | 094300 | 467198245 | 4000 | 4015 | 4015 | 3995 | 2098 |
| 668 | 20240117 | 094200 | 458803805 | 4010 | 4005 | 4010 | 4005 | 12 |
| 669 | 20240117 | 094100 | 458755695 | 4005 | 4000 | 4005 | 4000 | 1462 |
| 670 | 20240117 | 094000 | 452907645 | 4000 | 4000 | 4000 | 3995 | 3741 |
| 671 | 20240117 | 093900 | 437960135 | 4000 | 4000 | 4000 | 3990 | 347 |
| 672 | 20240117 | 093800 | 436573495 | 4000 | 4000 | 4000 | 3990 | 1072 |
| 673 | 20240117 | 093700 | 432294915 | 4000 | 4000 | 4000 | 3985 | 56 |
| 674 | 20240117 | 093600 | 432071665 | 4000 | 4000 | 4000 | 3990 | 266 |
| 675 | 20240117 | 093500 | 431008265 | 4000 | 4000 | 4000 | 3985 | 2234 |
| 676 | 20240117 | 093400 | 422095795 | 4000 | 4000 | 4000 | 3985 | 815 |
| 677 | 20240117 | 093300 | 418838830 | 4000 | 4000 | 4000 | 3985 | 256 |
| 678 | 20240117 | 093200 | 417815205 | 4000 | 4000 | 4000 | 3985 | 377 |
| 679 | 20240117 | 093100 | 416312230 | 4000 | 4010 | 4010 | 3985 | 1333 |
| 680 | 20240117 | 093000 | 410982175 | 4010 | 4010 | 4010 | 4000 | 806 |
| 681 | 20240117 | 092900 | 407756145 | 4010 | 4010 | 4050 | 3965 | 14289 |
| 682 | 20240117 | 092800 | 350748935 | 4050 | 4065 | 4065 | 3985 | 6143 |
| 683 | 20240117 | 092700 | 326104405 | 4065 | 4040 | 4065 | 4035 | 308 |
| 684 | 20240117 | 092600 | 324857910 | 4065 | 4060 | 4065 | 4020 | 184 |
| 685 | 20240117 | 092500 | 324110615 | 4065 | 4065 | 4065 | 4065 | 289 |
| 686 | 20240117 | 092400 | 322935830 | 4065 | 3995 | 4065 | 3985 | 4445 |
| 687 | 20240117 | 092300 | 305144335 | 4000 | 4015 | 4015 | 4000 | 5466 |
| 688 | 20240117 | 092200 | 283266005 | 4015 | 4010 | 4015 | 4000 | 3029 |
| 689 | 20240117 | 092100 | 271143720 | 4015 | 4030 | 4030 | 4010 | 7646 |
| 690 | 20240117 | 092000 | 240424875 | 4025 | 4040 | 4040 | 4025 | 4366 |
| 691 | 20240117 | 091900 | 222824870 | 4040 | 4045 | 4045 | 4040 | 352 |
| 692 | 20240117 | 091800 | 221401165 | 4045 | 4050 | 4050 | 4040 | 589 |
| 693 | 20240117 | 091700 | 219020465 | 4050 | 4060 | 4060 | 4045 | 2998 |
| 694 | 20240117 | 091600 | 206875150 | 4075 | 4080 | 4080 | 4045 | 1112 |
| 695 | 20240117 | 091500 | 202371605 | 4085 | 4055 | 4090 | 4050 | 1631 |
| 696 | 20240117 | 091400 | 195763485 | 4040 | 4065 | 4065 | 4035 | 6086 |
| 697 | 20240117 | 091300 | 171148515 | 4055 | 4100 | 4100 | 4055 | 2802 |
| 698 | 20240117 | 091200 | 159761810 | 4100 | 4100 | 4100 | 4070 | 3547 |
| 699 | 20240117 | 091100 | 145320590 | 4100 | 4080 | 4100 | 4070 | 1236 |
| 700 | 20240117 | 091000 | 140282115 | 4080 | 4095 | 4095 | 4080 | 4393 |
| 701 | 20240117 | 090900 | 122329515 | 4095 | 4130 | 4155 | 4085 | 565 |
| 702 | 20240117 | 090800 | 120007330 | 4130 | 4050 | 4130 | 4035 | 6157 |
| 703 | 20240117 | 090700 | 94927290 | 4050 | 4100 | 4100 | 4050 | 2524 |
| 704 | 20240117 | 090600 | 84649290 | 4100 | 4140 | 4140 | 4100 | 9515 |
| 705 | 20240117 | 090500 | 45486515 | 4145 | 4195 | 4195 | 4145 | 4484 |
| 706 | 20240117 | 090400 | 26787150 | 4200 | 4200 | 4200 | 4200 | 255 |
| 707 | 20240117 | 090300 | 25716150 | 4240 | 4240 | 4240 | 4240 | 1522 |
| 708 | 20240117 | 090200 | 19262870 | 4240 | 4235 | 4240 | 4235 | 1003 |
| 709 | 20240117 | 090100 | 15015155 | 4235 | 4240 | 4245 | 4190 | 426 |
| 710 | 20240117 | 090000 | 13227470 | 4240 | 4195 | 4240 | 4190 | 3153 |