34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 202100 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 5121 |
| 3 | 20240118 | 202000 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 4 | 20240118 | 201900 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 5 | 20240118 | 201800 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 6 | 20240118 | 201700 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 7 | 20240118 | 201600 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 8 | 20240118 | 201500 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 9 | 20240118 | 201400 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 10 | 20240118 | 201300 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 11 | 20240118 | 201200 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 12 | 20240118 | 201100 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 13 | 20240118 | 201000 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 14 | 20240118 | 200900 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 15 | 20240118 | 200800 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 16 | 20240118 | 200700 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 17 | 20240118 | 200600 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 18 | 20240118 | 200500 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 19 | 20240118 | 200400 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 20 | 20240118 | 200300 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 21 | 20240118 | 200200 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 22 | 20240118 | 200100 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 23 | 20240118 | 200000 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 24 | 20240118 | 195900 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 25 | 20240118 | 195800 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 26 | 20240118 | 195700 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 27 | 20240118 | 195600 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 28 | 20240118 | 195500 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 29 | 20240118 | 195400 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 30 | 20240118 | 195300 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 31 | 20240118 | 195200 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 32 | 20240118 | 195100 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 5121 |
| 33 | 20240118 | 195000 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 34 | 20240118 | 194900 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 35 | 20240118 | 194800 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 36 | 20240118 | 194700 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 37 | 20240118 | 194600 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 38 | 20240118 | 194500 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 39 | 20240118 | 194400 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 40 | 20240118 | 194300 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 41 | 20240118 | 194200 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 42 | 20240118 | 194100 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 43 | 20240118 | 194000 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 44 | 20240118 | 193900 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 45 | 20240118 | 193800 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 46 | 20240118 | 193700 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 47 | 20240118 | 193600 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 48 | 20240118 | 193500 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 49 | 20240118 | 193400 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 50 | 20240118 | 193300 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 51 | 20240118 | 193200 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 52 | 20240118 | 193100 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 53 | 20240118 | 193000 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 54 | 20240118 | 192900 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 55 | 20240118 | 192800 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 56 | 20240118 | 192700 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 57 | 20240118 | 192600 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 58 | 20240118 | 192500 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 59 | 20240118 | 192400 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 60 | 20240118 | 192300 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 61 | 20240118 | 192200 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 62 | 20240118 | 192100 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 5121 |
| 63 | 20240118 | 192000 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 64 | 20240118 | 191900 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 65 | 20240118 | 191800 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 66 | 20240118 | 191700 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 67 | 20240118 | 191600 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 68 | 20240118 | 191500 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 69 | 20240118 | 191400 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 70 | 20240118 | 191300 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 71 | 20240118 | 191200 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 72 | 20240118 | 191100 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 73 | 20240118 | 191000 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 74 | 20240118 | 190900 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 75 | 20240118 | 190800 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 76 | 20240118 | 190700 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 77 | 20240118 | 190600 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 78 | 20240118 | 190500 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 79 | 20240118 | 190400 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 80 | 20240118 | 190300 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 81 | 20240118 | 190200 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 82 | 20240118 | 190100 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 83 | 20240118 | 190000 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 84 | 20240118 | 185900 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 85 | 20240118 | 185800 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 86 | 20240118 | 185700 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 87 | 20240118 | 185600 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 88 | 20240118 | 185500 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 89 | 20240118 | 185400 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 90 | 20240118 | 185300 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 91 | 20240118 | 185200 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 92 | 20240118 | 185100 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 5121 |
| 93 | 20240118 | 185000 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 94 | 20240118 | 184900 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 95 | 20240118 | 184800 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 96 | 20240118 | 184700 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 97 | 20240118 | 184600 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 98 | 20240118 | 184500 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 99 | 20240118 | 184400 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 100 | 20240118 | 184300 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 101 | 20240118 | 184200 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 102 | 20240118 | 184100 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 103 | 20240118 | 184000 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 104 | 20240118 | 183900 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 105 | 20240118 | 183800 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 106 | 20240118 | 183700 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 107 | 20240118 | 183600 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 108 | 20240118 | 183500 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 109 | 20240118 | 183400 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 110 | 20240118 | 183300 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 111 | 20240118 | 183200 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 112 | 20240118 | 183100 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 113 | 20240118 | 183000 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 114 | 20240118 | 182900 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 115 | 20240118 | 182800 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 116 | 20240118 | 182700 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 117 | 20240118 | 182600 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 118 | 20240118 | 182500 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 119 | 20240118 | 182400 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 120 | 20240118 | 182300 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 121 | 20240118 | 182200 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 122 | 20240118 | 182100 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 5121 |
| 123 | 20240118 | 182000 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 124 | 20240118 | 181900 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 125 | 20240118 | 181800 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 126 | 20240118 | 181700 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 127 | 20240118 | 181600 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 128 | 20240118 | 181500 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 129 | 20240118 | 181400 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 130 | 20240118 | 181300 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 131 | 20240118 | 181200 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 132 | 20240118 | 181100 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 133 | 20240118 | 181000 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 134 | 20240118 | 180900 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 135 | 20240118 | 180800 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 136 | 20240118 | 180700 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 137 | 20240118 | 180600 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 138 | 20240118 | 180500 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 139 | 20240118 | 180400 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 140 | 20240118 | 180300 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 141 | 20240118 | 180200 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 142 | 20240118 | 180100 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 143 | 20240118 | 180000 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 144 | 20240118 | 175900 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 145 | 20240118 | 175800 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 146 | 20240118 | 175700 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 147 | 20240118 | 175600 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 148 | 20240118 | 175500 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 149 | 20240118 | 175400 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 150 | 20240118 | 175300 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 151 | 20240118 | 175200 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 152 | 20240118 | 175100 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 5121 |
| 153 | 20240118 | 175000 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 154 | 20240118 | 174900 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 155 | 20240118 | 174800 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 156 | 20240118 | 174700 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 157 | 20240118 | 174600 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 158 | 20240118 | 174500 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 159 | 20240118 | 174400 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 160 | 20240118 | 174300 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 161 | 20240118 | 174200 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 162 | 20240118 | 174100 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 163 | 20240118 | 174000 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 164 | 20240118 | 173900 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 165 | 20240118 | 173800 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 166 | 20240118 | 173700 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 167 | 20240118 | 173600 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 168 | 20240118 | 173500 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 169 | 20240118 | 173400 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 170 | 20240118 | 173300 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 171 | 20240118 | 173200 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 172 | 20240118 | 173100 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 173 | 20240118 | 173000 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 174 | 20240118 | 172900 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 175 | 20240118 | 172800 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 176 | 20240118 | 172700 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 177 | 20240118 | 172600 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 178 | 20240118 | 172500 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 179 | 20240118 | 172400 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 180 | 20240118 | 172300 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 181 | 20240118 | 172200 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 182 | 20240118 | 172100 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 5121 |
| 183 | 20240118 | 172000 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 184 | 20240118 | 171900 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 185 | 20240118 | 171800 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 186 | 20240118 | 171700 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 187 | 20240118 | 171600 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 188 | 20240118 | 171500 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 189 | 20240118 | 171400 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 190 | 20240118 | 171300 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 191 | 20240118 | 171200 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 192 | 20240118 | 171100 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 193 | 20240118 | 171000 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 194 | 20240118 | 170900 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 195 | 20240118 | 170800 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 196 | 20240118 | 170700 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 197 | 20240118 | 170600 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 198 | 20240118 | 170500 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 199 | 20240118 | 170400 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 200 | 20240118 | 170300 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 201 | 20240118 | 170200 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 202 | 20240118 | 170100 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 203 | 20240118 | 170000 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 204 | 20240118 | 165900 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 205 | 20240118 | 165800 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 206 | 20240118 | 165700 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 207 | 20240118 | 165600 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 208 | 20240118 | 165500 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 209 | 20240118 | 165400 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 210 | 20240118 | 165300 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 211 | 20240118 | 165200 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 212 | 20240118 | 165100 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 5121 |
| 213 | 20240118 | 165000 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 214 | 20240118 | 164900 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 215 | 20240118 | 164800 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 216 | 20240118 | 164700 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 217 | 20240118 | 164600 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 218 | 20240118 | 164500 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 219 | 20240118 | 164400 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 220 | 20240118 | 164300 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 221 | 20240118 | 164200 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 222 | 20240118 | 164100 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 223 | 20240118 | 164000 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 224 | 20240118 | 163900 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 225 | 20240118 | 163800 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 226 | 20240118 | 163700 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 227 | 20240118 | 163600 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 228 | 20240118 | 163500 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 229 | 20240118 | 163400 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 230 | 20240118 | 163300 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 231 | 20240118 | 163200 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 232 | 20240118 | 163100 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 233 | 20240118 | 163000 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 234 | 20240118 | 162900 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 235 | 20240118 | 162800 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 236 | 20240118 | 162700 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 237 | 20240118 | 162600 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 238 | 20240118 | 162500 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 239 | 20240118 | 162400 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 240 | 20240118 | 162300 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 241 | 20240118 | 162200 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 242 | 20240118 | 162100 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 5121 |
| 243 | 20240118 | 162000 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 244 | 20240118 | 161900 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 245 | 20240118 | 161800 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 246 | 20240118 | 161700 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 247 | 20240118 | 161600 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 248 | 20240118 | 161500 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 249 | 20240118 | 161400 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 250 | 20240118 | 161300 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 251 | 20240118 | 161200 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 252 | 20240118 | 161100 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 253 | 20240118 | 161000 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 254 | 20240118 | 160900 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 255 | 20240118 | 160800 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 256 | 20240118 | 160700 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 257 | 20240118 | 160600 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 258 | 20240118 | 160500 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 259 | 20240118 | 160400 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 260 | 20240118 | 160300 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 261 | 20240118 | 160200 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 262 | 20240118 | 160100 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 263 | 20240118 | 160000 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 264 | 20240118 | 155900 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 265 | 20240118 | 155800 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 266 | 20240118 | 155700 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 267 | 20240118 | 155600 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 268 | 20240118 | 155500 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 269 | 20240118 | 155400 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 270 | 20240118 | 155300 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 271 | 20240118 | 155200 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 272 | 20240118 | 155100 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 5121 |
| 273 | 20240118 | 155000 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 274 | 20240118 | 154900 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 275 | 20240118 | 154800 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 276 | 20240118 | 154700 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 277 | 20240118 | 154600 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 278 | 20240118 | 154500 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 279 | 20240118 | 154400 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 280 | 20240118 | 154300 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 281 | 20240118 | 154200 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 282 | 20240118 | 154100 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 283 | 20240118 | 154000 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 284 | 20240118 | 153900 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 285 | 20240118 | 153800 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 286 | 20240118 | 153700 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 287 | 20240118 | 153600 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 288 | 20240118 | 153500 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 289 | 20240118 | 153400 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 290 | 20240118 | 153300 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 291 | 20240118 | 153200 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 292 | 20240118 | 153100 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 0 |
| 293 | 20240118 | 153000 | 2174621190 | 3310 | 3310 | 3310 | 3310 | 5121 |
| 294 | 20240118 | 152900 | 2157670680 | 3315 | 3315 | 3315 | 3315 | 0 |
| 295 | 20240118 | 152800 | 2157670680 | 3315 | 3315 | 3315 | 3315 | 0 |
| 296 | 20240118 | 152700 | 2157670680 | 3315 | 3315 | 3315 | 3315 | 0 |
| 297 | 20240118 | 152600 | 2157670680 | 3315 | 3315 | 3315 | 3315 | 0 |
| 298 | 20240118 | 152500 | 2157670680 | 3315 | 3315 | 3315 | 3315 | 0 |
| 299 | 20240118 | 152400 | 2157670680 | 3315 | 3315 | 3315 | 3315 | 0 |
| 300 | 20240118 | 152300 | 2157670680 | 3315 | 3315 | 3315 | 3315 | 0 |
| 301 | 20240118 | 152200 | 2157670680 | 3315 | 3315 | 3315 | 3315 | 0 |
| 302 | 20240118 | 152100 | 2157670680 | 3315 | 3315 | 3315 | 3315 | 0 |
| 303 | 20240118 | 152000 | 2157670680 | 3315 | 3315 | 3315 | 3315 | 0 |
| 304 | 20240118 | 151900 | 2157670680 | 3315 | 3310 | 3315 | 3295 | 4772 |
| 305 | 20240118 | 151800 | 2141930610 | 3310 | 3310 | 3310 | 3305 | 393 |
| 306 | 20240118 | 151700 | 2140630070 | 3310 | 3310 | 3310 | 3305 | 120 |
| 307 | 20240118 | 151600 | 2140232920 | 3310 | 3300 | 3310 | 3300 | 33 |
| 308 | 20240118 | 151500 | 2140123990 | 3300 | 3305 | 3305 | 3295 | 1635 |
| 309 | 20240118 | 151400 | 2134731490 | 3305 | 3310 | 3310 | 3305 | 767 |
| 310 | 20240118 | 151300 | 2132196530 | 3305 | 3305 | 3310 | 3295 | 2434 |
| 311 | 20240118 | 151200 | 2124170190 | 3300 | 3310 | 3315 | 3295 | 1727 |
| 312 | 20240118 | 151100 | 2118474035 | 3315 | 3315 | 3315 | 3315 | 475 |
| 313 | 20240118 | 151000 | 2116899410 | 3315 | 3315 | 3315 | 3310 | 1407 |
| 314 | 20240118 | 150900 | 2112240385 | 3315 | 3310 | 3320 | 3310 | 15 |
| 315 | 20240118 | 150800 | 2112190665 | 3320 | 3320 | 3320 | 3320 | 386 |
| 316 | 20240118 | 150700 | 2110909145 | 3320 | 3315 | 3320 | 3315 | 112 |
| 317 | 20240118 | 150600 | 2110537840 | 3320 | 3305 | 3320 | 3300 | 3409 |
| 318 | 20240118 | 150500 | 2099263735 | 3310 | 3310 | 3310 | 3310 | 0 |
| 319 | 20240118 | 150400 | 2099263735 | 3310 | 3305 | 3310 | 3305 | 227 |
| 320 | 20240118 | 150300 | 2098512455 | 3310 | 3310 | 3310 | 3295 | 1569 |
| 321 | 20240118 | 150200 | 2093341575 | 3295 | 3315 | 3320 | 3295 | 6663 |
| 322 | 20240118 | 150100 | 2071334875 | 3310 | 3305 | 3310 | 3305 | 1260 |
| 323 | 20240118 | 150000 | 2067169555 | 3305 | 3305 | 3305 | 3300 | 2438 |
| 324 | 20240118 | 145900 | 2059116190 | 3310 | 3310 | 3310 | 3305 | 66 |
| 325 | 20240118 | 145800 | 2058897780 | 3310 | 3310 | 3310 | 3305 | 292 |
| 326 | 20240118 | 145700 | 2057932620 | 3310 | 3315 | 3315 | 3310 | 1534 |
| 327 | 20240118 | 145600 | 2052854655 | 3310 | 3310 | 3310 | 3310 | 323 |
| 328 | 20240118 | 145500 | 2051785525 | 3315 | 3315 | 3315 | 3315 | 198 |
| 329 | 20240118 | 145400 | 2051129155 | 3315 | 3315 | 3315 | 3315 | 350 |
| 330 | 20240118 | 145300 | 2049968905 | 3315 | 3315 | 3315 | 3315 | 320 |
| 331 | 20240118 | 145200 | 2048908105 | 3315 | 3315 | 3315 | 3315 | 122 |
| 332 | 20240118 | 145100 | 2048503675 | 3310 | 3310 | 3310 | 3310 | 326 |
| 333 | 20240118 | 145000 | 2047424615 | 3310 | 3310 | 3310 | 3310 | 982 |
| 334 | 20240118 | 144900 | 2044174195 | 3310 | 3315 | 3315 | 3310 | 205 |
| 335 | 20240118 | 144800 | 2043495595 | 3315 | 3305 | 3315 | 3305 | 54 |
| 336 | 20240118 | 144700 | 2043317085 | 3305 | 3310 | 3315 | 3300 | 343 |
| 337 | 20240118 | 144600 | 2042183660 | 3310 | 3315 | 3315 | 3300 | 328 |
| 338 | 20240118 | 144500 | 2041098045 | 3315 | 3315 | 3315 | 3310 | 372 |
| 339 | 20240118 | 144400 | 2039865835 | 3315 | 3305 | 3315 | 3305 | 1149 |
| 340 | 20240118 | 144300 | 2036063175 | 3305 | 3290 | 3305 | 3290 | 5374 |
| 341 | 20240118 | 144200 | 2018358940 | 3290 | 3290 | 3290 | 3285 | 616 |
| 342 | 20240118 | 144100 | 2016335340 | 3290 | 3290 | 3290 | 3285 | 320 |
| 343 | 20240118 | 144000 | 2015283930 | 3290 | 3285 | 3290 | 3285 | 1365 |
| 344 | 20240118 | 143900 | 2010799790 | 3285 | 3285 | 3285 | 3285 | 672 |
| 345 | 20240118 | 143800 | 2008592270 | 3290 | 3290 | 3290 | 3290 | 1769 |
| 346 | 20240118 | 143700 | 2002772260 | 3290 | 3290 | 3290 | 3290 | 30 |
| 347 | 20240118 | 143600 | 2002673560 | 3290 | 3290 | 3290 | 3290 | 0 |
| 348 | 20240118 | 143500 | 2002673560 | 3290 | 3290 | 3290 | 3290 | 24 |
| 349 | 20240118 | 143400 | 2002594600 | 3280 | 3290 | 3290 | 3280 | 1091 |
| 350 | 20240118 | 143300 | 1999015210 | 3280 | 3290 | 3290 | 3280 | 3901 |
| 351 | 20240118 | 143200 | 1986212610 | 3290 | 3290 | 3290 | 3290 | 765 |
| 352 | 20240118 | 143100 | 1983695760 | 3290 | 3280 | 3290 | 3280 | 68 |
| 353 | 20240118 | 143000 | 1983472520 | 3280 | 3280 | 3280 | 3280 | 1800 |
| 354 | 20240118 | 142900 | 1977568520 | 3280 | 3290 | 3290 | 3280 | 361 |
| 355 | 20240118 | 142800 | 1976382440 | 3290 | 3285 | 3290 | 3285 | 340 |
| 356 | 20240118 | 142700 | 1975265535 | 3285 | 3285 | 3285 | 3285 | 126 |
| 357 | 20240118 | 142600 | 1974851625 | 3280 | 3285 | 3285 | 3280 | 1532 |
| 358 | 20240118 | 142500 | 1969823150 | 3285 | 3280 | 3285 | 3280 | 566 |
| 359 | 20240118 | 142400 | 1967966590 | 3280 | 3280 | 3280 | 3280 | 1 |
| 360 | 20240118 | 142300 | 1967963310 | 3280 | 3280 | 3280 | 3280 | 235 |
| 361 | 20240118 | 142200 | 1967192510 | 3280 | 3280 | 3280 | 3280 | 1248 |
| 362 | 20240118 | 142100 | 1963099070 | 3280 | 3280 | 3280 | 3275 | 2086 |
| 363 | 20240118 | 142000 | 1956262115 | 3285 | 3285 | 3285 | 3285 | 11 |
| 364 | 20240118 | 141900 | 1956225980 | 3280 | 3280 | 3285 | 3280 | 1190 |
| 365 | 20240118 | 141800 | 1952321735 | 3280 | 3285 | 3285 | 3280 | 487 |
| 366 | 20240118 | 141700 | 1950723090 | 3280 | 3285 | 3285 | 3280 | 317 |
| 367 | 20240118 | 141600 | 1949683115 | 3285 | 3285 | 3290 | 3285 | 1141 |
| 368 | 20240118 | 141500 | 1945934905 | 3290 | 3285 | 3290 | 3285 | 1710 |
| 369 | 20240118 | 141400 | 1940317095 | 3290 | 3290 | 3290 | 3285 | 10 |
| 370 | 20240118 | 141300 | 1940284200 | 3285 | 3290 | 3290 | 3280 | 1244 |
| 371 | 20240118 | 141200 | 1936197815 | 3285 | 3275 | 3285 | 3275 | 1961 |
| 372 | 20240118 | 141100 | 1929763280 | 3275 | 3275 | 3280 | 3275 | 1683 |
| 373 | 20240118 | 141000 | 1924249755 | 3280 | 3280 | 3280 | 3280 | 1020 |
| 374 | 20240118 | 140900 | 1920904155 | 3280 | 3275 | 3280 | 3275 | 896 |
| 375 | 20240118 | 140800 | 1917966125 | 3275 | 3285 | 3285 | 3275 | 463 |
| 376 | 20240118 | 140700 | 1916449430 | 3285 | 3280 | 3285 | 3280 | 1062 |
| 377 | 20240118 | 140600 | 1912966060 | 3280 | 3280 | 3280 | 3280 | 556 |
| 378 | 20240118 | 140500 | 1911142380 | 3280 | 3280 | 3280 | 3270 | 195 |
| 379 | 20240118 | 140400 | 1910504480 | 3280 | 3275 | 3280 | 3270 | 1528 |
| 380 | 20240118 | 140300 | 1905506785 | 3280 | 3275 | 3280 | 3270 | 113 |
| 381 | 20240118 | 140200 | 1905137030 | 3275 | 3275 | 3275 | 3270 | 2388 |
| 382 | 20240118 | 140100 | 1897317140 | 3270 | 3275 | 3275 | 3270 | 352 |
| 383 | 20240118 | 140000 | 1896165840 | 3275 | 3275 | 3275 | 3270 | 347 |
| 384 | 20240118 | 135900 | 1895030035 | 3275 | 3280 | 3280 | 3275 | 675 |
| 385 | 20240118 | 135800 | 1892819055 | 3280 | 3280 | 3280 | 3280 | 2380 |
| 386 | 20240118 | 135700 | 1885012655 | 3280 | 3280 | 3280 | 3280 | 312 |
| 387 | 20240118 | 135600 | 1883989295 | 3285 | 3250 | 3285 | 3250 | 1819 |
| 388 | 20240118 | 135500 | 1878039915 | 3255 | 3270 | 3270 | 3250 | 2418 |
| 389 | 20240118 | 135400 | 1870171820 | 3270 | 3285 | 3285 | 3255 | 16336 |
| 390 | 20240118 | 135300 | 1816782370 | 3285 | 3290 | 3300 | 3275 | 7811 |
| 391 | 20240118 | 135200 | 1791113215 | 3300 | 3290 | 3300 | 3290 | 1059 |
| 392 | 20240118 | 135100 | 1787619095 | 3285 | 3290 | 3295 | 3280 | 2630 |
| 393 | 20240118 | 135000 | 1778990525 | 3280 | 3290 | 3300 | 3280 | 11511 |
| 394 | 20240118 | 134900 | 1741159880 | 3290 | 3305 | 3305 | 3290 | 5433 |
| 395 | 20240118 | 134800 | 1723266140 | 3300 | 3310 | 3310 | 3300 | 6357 |
| 396 | 20240118 | 134700 | 1702287885 | 3300 | 3305 | 3320 | 3300 | 11006 |
| 397 | 20240118 | 134600 | 1665876990 | 3305 | 3305 | 3305 | 3305 | 710 |
| 398 | 20240118 | 134500 | 1663530440 | 3310 | 3320 | 3320 | 3300 | 14177 |
| 399 | 20240118 | 134400 | 1616633575 | 3320 | 3320 | 3320 | 3315 | 344 |
| 400 | 20240118 | 134300 | 1615491600 | 3320 | 3330 | 3330 | 3320 | 6429 |
| 401 | 20240118 | 134200 | 1594142495 | 3330 | 3325 | 3330 | 3325 | 6788 |
| 402 | 20240118 | 134100 | 1571571390 | 3330 | 3330 | 3335 | 3325 | 1585 |
| 403 | 20240118 | 134000 | 1566296610 | 3330 | 3330 | 3335 | 3325 | 10490 |
| 404 | 20240118 | 133900 | 1531375460 | 3335 | 3330 | 3335 | 3330 | 2134 |
| 405 | 20240118 | 133800 | 1524268235 | 3335 | 3345 | 3345 | 3330 | 2683 |
| 406 | 20240118 | 133700 | 1515325020 | 3345 | 3340 | 3345 | 3340 | 20 |
| 407 | 20240118 | 133600 | 1515258210 | 3340 | 3340 | 3340 | 3340 | 225 |
| 408 | 20240118 | 133500 | 1514506710 | 3345 | 3345 | 3345 | 3345 | 3 |
| 409 | 20240118 | 133400 | 1514496675 | 3335 | 3345 | 3345 | 3335 | 5308 |
| 410 | 20240118 | 133300 | 1496790265 | 3350 | 3350 | 3350 | 3350 | 50 |
| 411 | 20240118 | 133200 | 1496622765 | 3350 | 3350 | 3350 | 3350 | 0 |
| 412 | 20240118 | 133100 | 1496622765 | 3350 | 3350 | 3350 | 3350 | 8 |
| 413 | 20240118 | 133000 | 1496595965 | 3350 | 3350 | 3350 | 3350 | 305 |
| 414 | 20240118 | 132900 | 1495574215 | 3335 | 3345 | 3345 | 3335 | 5000 |
| 415 | 20240118 | 132800 | 1478892835 | 3350 | 3350 | 3350 | 3350 | 106 |
| 416 | 20240118 | 132700 | 1478537735 | 3355 | 3355 | 3355 | 3355 | 0 |
| 417 | 20240118 | 132600 | 1478537735 | 3355 | 3355 | 3355 | 3355 | 101 |
| 418 | 20240118 | 132500 | 1478198880 | 3355 | 3345 | 3355 | 3340 | 73 |
| 419 | 20240118 | 132400 | 1477954875 | 3350 | 3355 | 3355 | 3350 | 15 |
| 420 | 20240118 | 132300 | 1477904620 | 3355 | 3350 | 3355 | 3340 | 435 |
| 421 | 20240118 | 132200 | 1476451185 | 3355 | 3355 | 3355 | 3355 | 103 |
| 422 | 20240118 | 132100 | 1476105620 | 3350 | 3350 | 3350 | 3350 | 171 |
| 423 | 20240118 | 132000 | 1475532770 | 3350 | 3350 | 3350 | 3350 | 0 |
| 424 | 20240118 | 131900 | 1475532770 | 3350 | 3350 | 3350 | 3350 | 0 |
| 425 | 20240118 | 131800 | 1475532770 | 3350 | 3355 | 3355 | 3340 | 3303 |
| 426 | 20240118 | 131700 | 1464485130 | 3350 | 3350 | 3355 | 3350 | 806 |
| 427 | 20240118 | 131600 | 1461785005 | 3350 | 3350 | 3355 | 3350 | 491 |
| 428 | 20240118 | 131500 | 1460140150 | 3355 | 3355 | 3355 | 3355 | 90 |
| 429 | 20240118 | 131400 | 1459838200 | 3355 | 3355 | 3355 | 3355 | 165 |
| 430 | 20240118 | 131300 | 1459284625 | 3355 | 3360 | 3360 | 3355 | 1172 |
| 431 | 20240118 | 131200 | 1455351755 | 3360 | 3360 | 3360 | 3360 | 40 |
| 432 | 20240118 | 131100 | 1455217355 | 3365 | 3365 | 3365 | 3365 | 0 |
| 433 | 20240118 | 131000 | 1455217355 | 3365 | 3365 | 3365 | 3365 | 5 |
| 434 | 20240118 | 130900 | 1455200530 | 3365 | 3365 | 3365 | 3365 | 21 |
| 435 | 20240118 | 130800 | 1455129865 | 3365 | 3365 | 3365 | 3355 | 706 |
| 436 | 20240118 | 130700 | 1452761160 | 3365 | 3355 | 3365 | 3355 | 221 |
| 437 | 20240118 | 130600 | 1452018720 | 3360 | 3355 | 3360 | 3355 | 1684 |
| 438 | 20240118 | 130500 | 1446360485 | 3360 | 3360 | 3360 | 3360 | 5 |
| 439 | 20240118 | 130400 | 1446343685 | 3355 | 3355 | 3355 | 3355 | 474 |
| 440 | 20240118 | 130300 | 1444753415 | 3355 | 3350 | 3355 | 3350 | 3490 |
| 441 | 20240118 | 130200 | 1433044615 | 3350 | 3355 | 3355 | 3350 | 1041 |
| 442 | 20240118 | 130100 | 1429556975 | 3350 | 3350 | 3350 | 3350 | 80 |
| 443 | 20240118 | 130000 | 1429288975 | 3355 | 3355 | 3355 | 3355 | 0 |
| 444 | 20240118 | 125900 | 1429288975 | 3355 | 3355 | 3355 | 3350 | 1319 |
| 445 | 20240118 | 125800 | 1424868215 | 3355 | 3355 | 3355 | 3355 | 100 |
| 446 | 20240118 | 125700 | 1424532715 | 3355 | 3355 | 3355 | 3355 | 0 |
| 447 | 20240118 | 125600 | 1424532715 | 3355 | 3350 | 3355 | 3350 | 2221 |
| 448 | 20240118 | 125500 | 1417092355 | 3350 | 3350 | 3350 | 3350 | 210 |
| 449 | 20240118 | 125400 | 1416388855 | 3350 | 3345 | 3350 | 3345 | 822 |
| 450 | 20240118 | 125300 | 1413639245 | 3350 | 3345 | 3350 | 3345 | 850 |
| 451 | 20240118 | 125200 | 1410794745 | 3345 | 3345 | 3345 | 3345 | 150 |
| 452 | 20240118 | 125100 | 1410292995 | 3345 | 3345 | 3345 | 3345 | 990 |
| 453 | 20240118 | 125000 | 1406981445 | 3350 | 3350 | 3350 | 3350 | 255 |
| 454 | 20240118 | 124900 | 1406127195 | 3350 | 3350 | 3350 | 3345 | 802 |
| 455 | 20240118 | 124800 | 1403441470 | 3350 | 3350 | 3350 | 3345 | 2211 |
| 456 | 20240118 | 124700 | 1396037120 | 3350 | 3350 | 3350 | 3350 | 610 |
| 457 | 20240118 | 124600 | 1393993620 | 3350 | 3345 | 3350 | 3345 | 102 |
| 458 | 20240118 | 124500 | 1393652420 | 3345 | 3360 | 3360 | 3345 | 503 |
| 459 | 20240118 | 124400 | 1391969860 | 3355 | 3360 | 3360 | 3355 | 2548 |
| 460 | 20240118 | 124300 | 1383421300 | 3360 | 3360 | 3360 | 3355 | 289 |
| 461 | 20240118 | 124200 | 1382450760 | 3360 | 3360 | 3360 | 3360 | 553 |
| 462 | 20240118 | 124100 | 1380592680 | 3360 | 3350 | 3360 | 3350 | 1202 |
| 463 | 20240118 | 124000 | 1376561450 | 3350 | 3345 | 3350 | 3345 | 570 |
| 464 | 20240118 | 123900 | 1374652275 | 3345 | 3335 | 3345 | 3335 | 1685 |
| 465 | 20240118 | 123800 | 1369021295 | 3335 | 3335 | 3340 | 3335 | 1526 |
| 466 | 20240118 | 123700 | 1363927080 | 3335 | 3335 | 3335 | 3330 | 450 |
| 467 | 20240118 | 123600 | 1362427605 | 3335 | 3335 | 3340 | 3330 | 57 |
| 468 | 20240118 | 123500 | 1362237515 | 3335 | 3335 | 3340 | 3330 | 210 |
| 469 | 20240118 | 123400 | 1361537230 | 3335 | 3335 | 3340 | 3335 | 1167 |
| 470 | 20240118 | 123300 | 1357645190 | 3335 | 3340 | 3340 | 3335 | 284 |
| 471 | 20240118 | 123200 | 1356697280 | 3335 | 3335 | 3335 | 3335 | 569 |
| 472 | 20240118 | 123100 | 1354799665 | 3335 | 3340 | 3340 | 3335 | 47 |
| 473 | 20240118 | 123000 | 1354642895 | 3340 | 3335 | 3340 | 3330 | 101 |
| 474 | 20240118 | 122900 | 1354306305 | 3330 | 3335 | 3340 | 3330 | 2725 |
| 475 | 20240118 | 122800 | 1345219910 | 3340 | 3340 | 3340 | 3340 | 7 |
| 476 | 20240118 | 122700 | 1345196530 | 3340 | 3335 | 3340 | 3335 | 359 |
| 477 | 20240118 | 122600 | 1343997970 | 3340 | 3340 | 3340 | 3335 | 1075 |
| 478 | 20240118 | 122500 | 1340412470 | 3345 | 3340 | 3345 | 3340 | 159 |
| 479 | 20240118 | 122400 | 1339881280 | 3340 | 3340 | 3340 | 3335 | 600 |
| 480 | 20240118 | 122300 | 1337878280 | 3340 | 3340 | 3340 | 3335 | 1205 |
| 481 | 20240118 | 122200 | 1333858390 | 3335 | 3340 | 3340 | 3335 | 308 |
| 482 | 20240118 | 122100 | 1332830560 | 3340 | 3340 | 3340 | 3340 | 175 |
| 483 | 20240118 | 122000 | 1332246060 | 3340 | 3335 | 3340 | 3335 | 486 |
| 484 | 20240118 | 121900 | 1330624730 | 3340 | 3340 | 3340 | 3340 | 60 |
| 485 | 20240118 | 121800 | 1330424330 | 3340 | 3340 | 3340 | 3335 | 1358 |
| 486 | 20240118 | 121700 | 1325888765 | 3335 | 3340 | 3340 | 3335 | 3 |
| 487 | 20240118 | 121600 | 1325878750 | 3340 | 3340 | 3340 | 3335 | 1492 |
| 488 | 20240118 | 121500 | 1320895700 | 3340 | 3340 | 3340 | 3340 | 45 |
| 489 | 20240118 | 121400 | 1320745400 | 3340 | 3340 | 3340 | 3340 | 0 |
| 490 | 20240118 | 121300 | 1320745400 | 3340 | 3340 | 3340 | 3340 | 31 |
| 491 | 20240118 | 121200 | 1320641860 | 3340 | 3335 | 3340 | 3335 | 713 |
| 492 | 20240118 | 121100 | 1318261940 | 3335 | 3340 | 3340 | 3335 | 2155 |
| 493 | 20240118 | 121000 | 1311075005 | 3335 | 3340 | 3340 | 3335 | 2500 |
| 494 | 20240118 | 120900 | 1302733150 | 3340 | 3340 | 3340 | 3335 | 825 |
| 495 | 20240118 | 120800 | 1299978055 | 3340 | 3340 | 3340 | 3340 | 3 |
| 496 | 20240118 | 120700 | 1299968035 | 3340 | 3340 | 3345 | 3340 | 828 |
| 497 | 20240118 | 120600 | 1297202510 | 3345 | 3340 | 3345 | 3340 | 247 |
| 498 | 20240118 | 120500 | 1296377510 | 3345 | 3345 | 3345 | 3345 | 49 |
| 499 | 20240118 | 120400 | 1296213605 | 3350 | 3345 | 3350 | 3345 | 515 |
| 500 | 20240118 | 120300 | 1294490860 | 3345 | 3345 | 3345 | 3345 | 62 |
| 501 | 20240118 | 120200 | 1294283470 | 3345 | 3345 | 3345 | 3345 | 400 |
| 502 | 20240118 | 120100 | 1292945470 | 3350 | 3350 | 3350 | 3350 | 13 |
| 503 | 20240118 | 120000 | 1292901920 | 3350 | 3350 | 3350 | 3350 | 34 |
| 504 | 20240118 | 115900 | 1292788020 | 3355 | 3350 | 3355 | 3340 | 602 |
| 505 | 20240118 | 115800 | 1290775150 | 3345 | 3345 | 3345 | 3345 | 112 |
| 506 | 20240118 | 115700 | 1290400510 | 3345 | 3355 | 3355 | 3345 | 462 |
| 507 | 20240118 | 115600 | 1288855090 | 3345 | 3355 | 3355 | 3345 | 106 |
| 508 | 20240118 | 115500 | 1288500435 | 3355 | 3355 | 3355 | 3345 | 832 |
| 509 | 20240118 | 115400 | 1285714760 | 3345 | 3345 | 3345 | 3345 | 209 |
| 510 | 20240118 | 115300 | 1285015655 | 3345 | 3340 | 3345 | 3340 | 57 |
| 511 | 20240118 | 115200 | 1284825270 | 3340 | 3340 | 3340 | 3340 | 14 |
| 512 | 20240118 | 115100 | 1284778510 | 3345 | 3345 | 3345 | 3335 | 225 |
| 513 | 20240118 | 115000 | 1284027615 | 3345 | 3335 | 3345 | 3335 | 1046 |
| 514 | 20240118 | 114900 | 1280539195 | 3335 | 3335 | 3335 | 3335 | 1479 |
| 515 | 20240118 | 114800 | 1275606730 | 3335 | 3340 | 3340 | 3335 | 1176 |
| 516 | 20240118 | 114700 | 1271684735 | 3335 | 3340 | 3340 | 3335 | 925 |
| 517 | 20240118 | 114600 | 1268599735 | 3340 | 3330 | 3340 | 3330 | 1524 |
| 518 | 20240118 | 114500 | 1263512275 | 3330 | 3345 | 3345 | 3330 | 16509 |
| 519 | 20240118 | 114400 | 1208400250 | 3345 | 3345 | 3345 | 3345 | 4747 |
| 520 | 20240118 | 114300 | 1192521535 | 3350 | 3350 | 3350 | 3350 | 401 |
| 521 | 20240118 | 114200 | 1191178185 | 3355 | 3355 | 3355 | 3355 | 0 |
| 522 | 20240118 | 114100 | 1191178185 | 3355 | 3345 | 3355 | 3345 | 7 |
| 523 | 20240118 | 114000 | 1191154710 | 3345 | 3345 | 3345 | 3345 | 77 |
| 524 | 20240118 | 113900 | 1190897145 | 3355 | 3355 | 3355 | 3350 | 943 |
| 525 | 20240118 | 113800 | 1187735610 | 3350 | 3350 | 3350 | 3350 | 0 |
| 526 | 20240118 | 113700 | 1187735610 | 3350 | 3350 | 3350 | 3350 | 359 |
| 527 | 20240118 | 113600 | 1186532960 | 3345 | 3345 | 3345 | 3345 | 296 |
| 528 | 20240118 | 113500 | 1185542840 | 3345 | 3345 | 3345 | 3345 | 1304 |
| 529 | 20240118 | 113400 | 1181180960 | 3345 | 3350 | 3350 | 3345 | 977 |
| 530 | 20240118 | 113300 | 1177911510 | 3350 | 3355 | 3355 | 3350 | 1002 |
| 531 | 20240118 | 113200 | 1174554800 | 3350 | 3350 | 3350 | 3350 | 940 |
| 532 | 20240118 | 113100 | 1171405800 | 3355 | 3355 | 3355 | 3355 | 100 |
| 533 | 20240118 | 113000 | 1171070300 | 3355 | 3350 | 3355 | 3350 | 406 |
| 534 | 20240118 | 112900 | 1169710195 | 3345 | 3350 | 3350 | 3345 | 311 |
| 535 | 20240118 | 112800 | 1168669895 | 3340 | 3350 | 3350 | 3340 | 4557 |
| 536 | 20240118 | 112700 | 1153428530 | 3350 | 3350 | 3350 | 3350 | 35 |
| 537 | 20240118 | 112600 | 1153311280 | 3350 | 3350 | 3355 | 3345 | 897 |
| 538 | 20240118 | 112500 | 1150307330 | 3350 | 3360 | 3360 | 3350 | 629 |
| 539 | 20240118 | 112400 | 1148200140 | 3360 | 3350 | 3360 | 3350 | 1066 |
| 540 | 20240118 | 112300 | 1144628960 | 3355 | 3350 | 3355 | 3350 | 53 |
| 541 | 20240118 | 112200 | 1144451250 | 3350 | 3350 | 3350 | 3350 | 2215 |
| 542 | 20240118 | 112100 | 1137031000 | 3355 | 3360 | 3360 | 3355 | 599 |
| 543 | 20240118 | 112000 | 1135021315 | 3360 | 3355 | 3360 | 3355 | 1158 |
| 544 | 20240118 | 111900 | 1131136220 | 3355 | 3360 | 3360 | 3355 | 1542 |
| 545 | 20240118 | 111800 | 1125962600 | 3355 | 3360 | 3360 | 3355 | 185 |
| 546 | 20240118 | 111700 | 1125341750 | 3360 | 3355 | 3360 | 3355 | 116 |
| 547 | 20240118 | 111600 | 1124952520 | 3365 | 3355 | 3365 | 3355 | 791 |
| 548 | 20240118 | 111500 | 1122298625 | 3355 | 3355 | 3355 | 3355 | 218 |
| 549 | 20240118 | 111400 | 1121567235 | 3355 | 3355 | 3355 | 3355 | 347 |
| 550 | 20240118 | 111300 | 1120403050 | 3355 | 3355 | 3355 | 3355 | 1401 |
| 551 | 20240118 | 111200 | 1115702695 | 3355 | 3360 | 3360 | 3355 | 219 |
| 552 | 20240118 | 111100 | 1114966950 | 3365 | 3365 | 3365 | 3365 | 657 |
| 553 | 20240118 | 111000 | 1112756145 | 3365 | 3365 | 3365 | 3365 | 0 |
| 554 | 20240118 | 110900 | 1112756145 | 3365 | 3365 | 3365 | 3365 | 113 |
| 555 | 20240118 | 110800 | 1112375900 | 3355 | 3360 | 3365 | 3355 | 1527 |
| 556 | 20240118 | 110700 | 1107244290 | 3360 | 3360 | 3360 | 3360 | 105 |
| 557 | 20240118 | 110600 | 1106891490 | 3360 | 3360 | 3360 | 3360 | 1326 |
| 558 | 20240118 | 110500 | 1102436130 | 3360 | 3360 | 3360 | 3360 | 0 |
| 559 | 20240118 | 110400 | 1102436130 | 3360 | 3360 | 3360 | 3350 | 252 |
| 560 | 20240118 | 110300 | 1101591735 | 3360 | 3360 | 3360 | 3360 | 2 |
| 561 | 20240118 | 110200 | 1101585015 | 3355 | 3355 | 3355 | 3355 | 1421 |
| 562 | 20240118 | 110100 | 1096817560 | 3360 | 3360 | 3365 | 3360 | 505 |
| 563 | 20240118 | 110000 | 1095120745 | 3360 | 3360 | 3360 | 3360 | 1251 |
| 564 | 20240118 | 105900 | 1090917385 | 3365 | 3360 | 3365 | 3360 | 38 |
| 565 | 20240118 | 105800 | 1090789690 | 3360 | 3365 | 3365 | 3360 | 388 |
| 566 | 20240118 | 105700 | 1089485860 | 3365 | 3365 | 3370 | 3365 | 19 |
| 567 | 20240118 | 105600 | 1089421920 | 3370 | 3370 | 3370 | 3370 | 3 |
| 568 | 20240118 | 105500 | 1089411810 | 3360 | 3370 | 3370 | 3360 | 975 |
| 569 | 20240118 | 105400 | 1086130310 | 3370 | 3370 | 3370 | 3360 | 162 |
| 570 | 20240118 | 105300 | 1085584560 | 3370 | 3365 | 3370 | 3360 | 1651 |
| 571 | 20240118 | 105200 | 1080029605 | 3365 | 3365 | 3365 | 3360 | 152 |
| 572 | 20240118 | 105100 | 1079518865 | 3360 | 3360 | 3360 | 3360 | 723 |
| 573 | 20240118 | 105000 | 1077089585 | 3360 | 3360 | 3360 | 3360 | 360 |
| 574 | 20240118 | 104900 | 1075879985 | 3355 | 3360 | 3360 | 3355 | 2605 |
| 575 | 20240118 | 104800 | 1067127210 | 3360 | 3360 | 3360 | 3360 | 10 |
| 576 | 20240118 | 104700 | 1067093610 | 3360 | 3360 | 3360 | 3360 | 13 |
| 577 | 20240118 | 104600 | 1067049930 | 3360 | 3360 | 3360 | 3355 | 264 |
| 578 | 20240118 | 104500 | 1066163460 | 3360 | 3360 | 3360 | 3360 | 1 |
| 579 | 20240118 | 104400 | 1066160100 | 3355 | 3350 | 3355 | 3350 | 164 |
| 580 | 20240118 | 104300 | 1065610630 | 3350 | 3365 | 3365 | 3350 | 3 |
| 581 | 20240118 | 104200 | 1065600550 | 3365 | 3355 | 3365 | 3350 | 1290 |
| 582 | 20240118 | 104100 | 1061276425 | 3365 | 3350 | 3365 | 3350 | 1651 |
| 583 | 20240118 | 104000 | 1055740255 | 3355 | 3355 | 3360 | 3350 | 15 |
| 584 | 20240118 | 103900 | 1055689935 | 3365 | 3345 | 3365 | 3345 | 1180 |
| 585 | 20240118 | 103800 | 1051742135 | 3350 | 3350 | 3350 | 3345 | 1673 |
| 586 | 20240118 | 103700 | 1046138590 | 3350 | 3355 | 3360 | 3350 | 10307 |
| 587 | 20240118 | 103600 | 1011591970 | 3355 | 3355 | 3355 | 3350 | 1601 |
| 588 | 20240118 | 103500 | 1006223115 | 3355 | 3355 | 3355 | 3350 | 11724 |
| 589 | 20240118 | 103400 | 966896465 | 3360 | 3360 | 3360 | 3360 | 2109 |
| 590 | 20240118 | 103300 | 959810225 | 3370 | 3370 | 3370 | 3360 | 1138 |
| 591 | 20240118 | 103200 | 955986125 | 3365 | 3365 | 3365 | 3365 | 2919 |
| 592 | 20240118 | 103100 | 946163690 | 3365 | 3360 | 3365 | 3360 | 86 |
| 593 | 20240118 | 103000 | 945874465 | 3365 | 3360 | 3365 | 3355 | 656 |
| 594 | 20240118 | 102900 | 943669915 | 3360 | 3360 | 3360 | 3355 | 818 |
| 595 | 20240118 | 102800 | 940921450 | 3360 | 3360 | 3360 | 3360 | 1125 |
| 596 | 20240118 | 102700 | 937141450 | 3360 | 3365 | 3365 | 3360 | 10 |
| 597 | 20240118 | 102600 | 937107820 | 3365 | 3360 | 3365 | 3355 | 2354 |
| 598 | 20240118 | 102500 | 929198900 | 3365 | 3365 | 3365 | 3360 | 485 |
| 599 | 20240118 | 102400 | 927568290 | 3365 | 3370 | 3370 | 3365 | 205 |
| 600 | 20240118 | 102300 | 926878445 | 3365 | 3365 | 3370 | 3365 | 163 |
| 601 | 20240118 | 102200 | 926329935 | 3360 | 3360 | 3360 | 3360 | 1969 |
| 602 | 20240118 | 102100 | 919714095 | 3365 | 3365 | 3365 | 3360 | 1484 |
| 603 | 20240118 | 102000 | 914723035 | 3370 | 3365 | 3370 | 3365 | 1071 |
| 604 | 20240118 | 101900 | 911119115 | 3365 | 3365 | 3365 | 3365 | 926 |
| 605 | 20240118 | 101800 | 908003125 | 3365 | 3365 | 3365 | 3365 | 50 |
| 606 | 20240118 | 101700 | 907834875 | 3370 | 3370 | 3370 | 3365 | 600 |
| 607 | 20240118 | 101600 | 905812995 | 3370 | 3375 | 3380 | 3370 | 84 |
| 608 | 20240118 | 101500 | 905529565 | 3375 | 3375 | 3375 | 3370 | 1561 |
| 609 | 20240118 | 101400 | 900265540 | 3375 | 3375 | 3380 | 3375 | 377 |
| 610 | 20240118 | 101300 | 898993160 | 3375 | 3375 | 3380 | 3375 | 163 |
| 611 | 20240118 | 101200 | 898442885 | 3375 | 3380 | 3380 | 3375 | 623 |
| 612 | 20240118 | 101100 | 896339260 | 3380 | 3380 | 3380 | 3380 | 305 |
| 613 | 20240118 | 101000 | 895308360 | 3380 | 3380 | 3380 | 3380 | 10 |
| 614 | 20240118 | 100900 | 895274560 | 3380 | 3380 | 3380 | 3375 | 3729 |
| 615 | 20240118 | 100800 | 882677040 | 3380 | 3375 | 3380 | 3375 | 34 |
| 616 | 20240118 | 100700 | 882562155 | 3380 | 3375 | 3380 | 3375 | 1155 |
| 617 | 20240118 | 100600 | 878661810 | 3375 | 3375 | 3375 | 3375 | 35 |
| 618 | 20240118 | 100500 | 878543685 | 3375 | 3375 | 3375 | 3375 | 1 |
| 619 | 20240118 | 100400 | 878540310 | 3375 | 3370 | 3375 | 3370 | 293 |
| 620 | 20240118 | 100300 | 877552890 | 3375 | 3375 | 3375 | 3370 | 1679 |
| 621 | 20240118 | 100200 | 871886315 | 3375 | 3375 | 3375 | 3375 | 30 |
| 622 | 20240118 | 100100 | 871785065 | 3375 | 3375 | 3375 | 3375 | 221 |
| 623 | 20240118 | 100000 | 871039190 | 3375 | 3375 | 3375 | 3370 | 104 |
| 624 | 20240118 | 095900 | 870688200 | 3370 | 3365 | 3370 | 3365 | 548 |
| 625 | 20240118 | 095800 | 868841445 | 3370 | 3370 | 3370 | 3370 | 4 |
| 626 | 20240118 | 095700 | 868827965 | 3370 | 3370 | 3370 | 3370 | 5 |
| 627 | 20240118 | 095600 | 868811115 | 3370 | 3370 | 3370 | 3365 | 403 |
| 628 | 20240118 | 095500 | 867454380 | 3370 | 3370 | 3370 | 3370 | 3711 |
| 629 | 20240118 | 095400 | 854948310 | 3370 | 3370 | 3370 | 3370 | 20 |
| 630 | 20240118 | 095300 | 854880910 | 3370 | 3365 | 3370 | 3365 | 541 |
| 631 | 20240118 | 095200 | 853060440 | 3370 | 3360 | 3370 | 3360 | 792 |
| 632 | 20240118 | 095100 | 850399110 | 3360 | 3365 | 3370 | 3355 | 3723 |
| 633 | 20240118 | 095000 | 837895000 | 3365 | 3360 | 3365 | 3360 | 181 |
| 634 | 20240118 | 094900 | 837285965 | 3365 | 3370 | 3370 | 3365 | 42 |
| 635 | 20240118 | 094800 | 837144630 | 3370 | 3365 | 3370 | 3360 | 1014 |
| 636 | 20240118 | 094700 | 833732560 | 3370 | 3365 | 3370 | 3365 | 437 |
| 637 | 20240118 | 094600 | 832262035 | 3370 | 3370 | 3370 | 3370 | 171 |
| 638 | 20240118 | 094500 | 831685765 | 3370 | 3370 | 3370 | 3370 | 247 |
| 639 | 20240118 | 094400 | 830853375 | 3370 | 3360 | 3370 | 3360 | 853 |
| 640 | 20240118 | 094300 | 827980065 | 3360 | 3360 | 3360 | 3360 | 98 |
| 641 | 20240118 | 094200 | 827650785 | 3360 | 3370 | 3370 | 3360 | 397 |
| 642 | 20240118 | 094100 | 826314775 | 3370 | 3375 | 3375 | 3370 | 611 |
| 643 | 20240118 | 094000 | 824255655 | 3375 | 3375 | 3375 | 3375 | 558 |
| 644 | 20240118 | 093900 | 822372405 | 3375 | 3375 | 3375 | 3375 | 19 |
| 645 | 20240118 | 093800 | 822308280 | 3375 | 3370 | 3375 | 3370 | 599 |
| 646 | 20240118 | 093700 | 820288875 | 3375 | 3365 | 3375 | 3360 | 1069 |
| 647 | 20240118 | 093600 | 816688935 | 3370 | 3375 | 3375 | 3370 | 333 |
| 648 | 20240118 | 093500 | 815566645 | 3375 | 3380 | 3380 | 3370 | 41 |
| 649 | 20240118 | 093400 | 815428125 | 3380 | 3360 | 3380 | 3360 | 3431 |
| 650 | 20240118 | 093300 | 803881075 | 3360 | 3360 | 3360 | 3355 | 156 |
| 651 | 20240118 | 093200 | 803357130 | 3350 | 3350 | 3355 | 3350 | 1799 |
| 652 | 20240118 | 093100 | 797328135 | 3355 | 3350 | 3360 | 3350 | 3227 |
| 653 | 20240118 | 093000 | 786511010 | 3355 | 3355 | 3360 | 3350 | 8590 |
| 654 | 20240118 | 092900 | 757693435 | 3360 | 3370 | 3380 | 3360 | 11047 |
| 655 | 20240118 | 092800 | 720532450 | 3370 | 3385 | 3385 | 3370 | 3732 |
| 656 | 20240118 | 092700 | 707948650 | 3370 | 3400 | 3400 | 3370 | 11434 |
| 657 | 20240118 | 092600 | 669323940 | 3390 | 3425 | 3425 | 3390 | 9041 |
| 658 | 20240118 | 092500 | 638494745 | 3420 | 3415 | 3425 | 3410 | 7348 |
| 659 | 20240118 | 092400 | 613370955 | 3410 | 3410 | 3415 | 3405 | 1960 |
| 660 | 20240118 | 092300 | 606683600 | 3405 | 3395 | 3410 | 3395 | 4536 |
| 661 | 20240118 | 092200 | 591247680 | 3400 | 3385 | 3400 | 3380 | 2899 |
| 662 | 20240118 | 092100 | 581419065 | 3390 | 3400 | 3400 | 3380 | 1854 |
| 663 | 20240118 | 092000 | 575133385 | 3385 | 3375 | 3400 | 3375 | 6312 |
| 664 | 20240118 | 091900 | 553729790 | 3380 | 3405 | 3405 | 3375 | 8054 |
| 665 | 20240118 | 091800 | 526424045 | 3405 | 3415 | 3420 | 3400 | 9254 |
| 666 | 20240118 | 091700 | 494856795 | 3420 | 3425 | 3425 | 3410 | 12237 |
| 667 | 20240118 | 091600 | 453047415 | 3420 | 3425 | 3435 | 3415 | 20653 |
| 668 | 20240118 | 091500 | 382211865 | 3425 | 3405 | 3425 | 3400 | 16014 |
| 669 | 20240118 | 091400 | 327592785 | 3405 | 3410 | 3410 | 3395 | 12323 |
| 670 | 20240118 | 091300 | 285641935 | 3405 | 3395 | 3410 | 3390 | 13848 |
| 671 | 20240118 | 091200 | 238561565 | 3390 | 3370 | 3395 | 3370 | 7031 |
| 672 | 20240118 | 091100 | 214744430 | 3380 | 3380 | 3385 | 3365 | 7182 |
| 673 | 20240118 | 091000 | 190526425 | 3385 | 3380 | 3395 | 3365 | 8405 |
| 674 | 20240118 | 090900 | 162118875 | 3395 | 3375 | 3400 | 3355 | 6591 |
| 675 | 20240118 | 090800 | 139777260 | 3380 | 3350 | 3380 | 3345 | 13407 |
| 676 | 20240118 | 090700 | 94815020 | 3355 | 3360 | 3360 | 3355 | 3006 |
| 677 | 20240118 | 090600 | 84727240 | 3360 | 3355 | 3360 | 3355 | 590 |
| 678 | 20240118 | 090500 | 82746790 | 3360 | 3350 | 3360 | 3350 | 9956 |
| 679 | 20240118 | 090400 | 49391375 | 3355 | 3380 | 3385 | 3355 | 2586 |
| 680 | 20240118 | 090300 | 40690600 | 3385 | 3400 | 3405 | 3385 | 1888 |
| 681 | 20240118 | 090200 | 34281550 | 3405 | 3370 | 3410 | 3370 | 4908 |
| 682 | 20240118 | 090100 | 17586190 | 3370 | 3340 | 3370 | 3340 | 1947 |
| 683 | 20240118 | 090000 | 11040945 | 3340 | 3330 | 3340 | 3330 | 3241 |