37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 213500 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 5322 |
| 3 | 20240109 | 213400 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 4 | 20240109 | 213300 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 5 | 20240109 | 213200 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 6 | 20240109 | 213100 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 7 | 20240109 | 213000 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 8 | 20240109 | 212900 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 9 | 20240109 | 212800 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 10 | 20240109 | 212700 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 11 | 20240109 | 212600 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 12 | 20240109 | 212500 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 13 | 20240109 | 212400 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 14 | 20240109 | 212300 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 15 | 20240109 | 212200 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 16 | 20240109 | 212100 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 17 | 20240109 | 212000 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 18 | 20240109 | 211900 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 19 | 20240109 | 211800 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 20 | 20240109 | 211700 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 21 | 20240109 | 211600 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 22 | 20240109 | 211500 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 23 | 20240109 | 211400 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 24 | 20240109 | 211300 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 25 | 20240109 | 211200 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 26 | 20240109 | 211100 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 27 | 20240109 | 211000 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 28 | 20240109 | 210900 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 29 | 20240109 | 210800 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 30 | 20240109 | 210700 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 31 | 20240109 | 210600 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 32 | 20240109 | 210500 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 5322 |
| 33 | 20240109 | 210400 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 34 | 20240109 | 210300 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 35 | 20240109 | 210200 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 36 | 20240109 | 210100 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 37 | 20240109 | 210000 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 38 | 20240109 | 205900 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 39 | 20240109 | 205800 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 40 | 20240109 | 205700 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 41 | 20240109 | 205600 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 42 | 20240109 | 205500 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 43 | 20240109 | 205400 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 44 | 20240109 | 205300 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 45 | 20240109 | 205200 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 46 | 20240109 | 205100 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 47 | 20240109 | 205000 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 48 | 20240109 | 204900 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 49 | 20240109 | 204800 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 50 | 20240109 | 204700 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 51 | 20240109 | 204600 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 52 | 20240109 | 204500 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 53 | 20240109 | 204400 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 54 | 20240109 | 204300 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 55 | 20240109 | 204200 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 56 | 20240109 | 204100 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 57 | 20240109 | 204000 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 58 | 20240109 | 203900 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 59 | 20240109 | 203800 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 60 | 20240109 | 203700 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 61 | 20240109 | 203600 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 62 | 20240109 | 203500 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 5322 |
| 63 | 20240109 | 203400 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 64 | 20240109 | 203300 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 65 | 20240109 | 203200 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 66 | 20240109 | 203100 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 67 | 20240109 | 203000 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 68 | 20240109 | 202900 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 69 | 20240109 | 202800 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 70 | 20240109 | 202700 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 71 | 20240109 | 202600 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 72 | 20240109 | 202500 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 73 | 20240109 | 202400 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 74 | 20240109 | 202300 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 75 | 20240109 | 202200 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 76 | 20240109 | 202100 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 77 | 20240109 | 202000 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 78 | 20240109 | 201900 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 79 | 20240109 | 201800 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 80 | 20240109 | 201700 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 81 | 20240109 | 201600 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 82 | 20240109 | 201500 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 83 | 20240109 | 201400 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 84 | 20240109 | 201300 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 85 | 20240109 | 201200 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 86 | 20240109 | 201100 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 87 | 20240109 | 201000 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 88 | 20240109 | 200900 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 89 | 20240109 | 200800 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 90 | 20240109 | 200700 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 91 | 20240109 | 200600 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 92 | 20240109 | 200500 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 5322 |
| 93 | 20240109 | 200400 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 94 | 20240109 | 200300 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 95 | 20240109 | 200200 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 96 | 20240109 | 200100 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 97 | 20240109 | 200000 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 98 | 20240109 | 195900 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 99 | 20240109 | 195800 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 100 | 20240109 | 195700 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 101 | 20240109 | 195600 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 102 | 20240109 | 195500 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 103 | 20240109 | 195400 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 104 | 20240109 | 195300 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 105 | 20240109 | 195200 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 106 | 20240109 | 195100 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 107 | 20240109 | 195000 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 108 | 20240109 | 194900 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 109 | 20240109 | 194800 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 110 | 20240109 | 194700 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 111 | 20240109 | 194600 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 112 | 20240109 | 194500 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 113 | 20240109 | 194400 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 114 | 20240109 | 194300 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 115 | 20240109 | 194200 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 116 | 20240109 | 194100 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 117 | 20240109 | 194000 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 118 | 20240109 | 193900 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 119 | 20240109 | 193800 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 120 | 20240109 | 193700 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 121 | 20240109 | 193600 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 122 | 20240109 | 193500 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 5322 |
| 123 | 20240109 | 193400 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 124 | 20240109 | 193300 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 125 | 20240109 | 193200 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 126 | 20240109 | 193100 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 127 | 20240109 | 193000 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 128 | 20240109 | 192900 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 129 | 20240109 | 192800 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 130 | 20240109 | 192700 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 131 | 20240109 | 192600 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 132 | 20240109 | 192500 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 133 | 20240109 | 192400 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 134 | 20240109 | 192300 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 135 | 20240109 | 192200 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 136 | 20240109 | 192100 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 137 | 20240109 | 192000 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 138 | 20240109 | 191900 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 139 | 20240109 | 191800 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 140 | 20240109 | 191700 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 141 | 20240109 | 191600 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 142 | 20240109 | 191500 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 143 | 20240109 | 191400 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 144 | 20240109 | 191300 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 145 | 20240109 | 191200 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 146 | 20240109 | 191100 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 147 | 20240109 | 191000 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 148 | 20240109 | 190900 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 149 | 20240109 | 190800 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 150 | 20240109 | 190700 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 151 | 20240109 | 190600 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 152 | 20240109 | 190500 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 5322 |
| 153 | 20240109 | 190400 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 154 | 20240109 | 190300 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 155 | 20240109 | 190200 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 156 | 20240109 | 190100 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 157 | 20240109 | 190000 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 158 | 20240109 | 185900 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 159 | 20240109 | 185800 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 160 | 20240109 | 185700 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 161 | 20240109 | 185600 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 162 | 20240109 | 185500 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 163 | 20240109 | 185400 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 164 | 20240109 | 185300 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 165 | 20240109 | 185200 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 166 | 20240109 | 185100 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 167 | 20240109 | 185000 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 168 | 20240109 | 184900 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 169 | 20240109 | 184800 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 170 | 20240109 | 184700 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 171 | 20240109 | 184600 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 172 | 20240109 | 184500 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 173 | 20240109 | 184400 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 174 | 20240109 | 184300 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 175 | 20240109 | 184200 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 176 | 20240109 | 184100 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 177 | 20240109 | 184000 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 178 | 20240109 | 183900 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 179 | 20240109 | 183800 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 180 | 20240109 | 183700 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 181 | 20240109 | 183600 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 182 | 20240109 | 183500 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 5322 |
| 183 | 20240109 | 183400 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 184 | 20240109 | 183300 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 185 | 20240109 | 183200 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 186 | 20240109 | 183100 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 187 | 20240109 | 183000 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 188 | 20240109 | 182900 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 189 | 20240109 | 182800 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 190 | 20240109 | 182700 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 191 | 20240109 | 182600 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 192 | 20240109 | 182500 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 193 | 20240109 | 182400 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 194 | 20240109 | 182300 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 195 | 20240109 | 182200 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 196 | 20240109 | 182100 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 197 | 20240109 | 182000 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 198 | 20240109 | 181900 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 199 | 20240109 | 181800 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 200 | 20240109 | 181700 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 201 | 20240109 | 181600 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 202 | 20240109 | 181500 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 203 | 20240109 | 181400 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 204 | 20240109 | 181300 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 205 | 20240109 | 181200 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 206 | 20240109 | 181100 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 207 | 20240109 | 181000 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 208 | 20240109 | 180900 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 209 | 20240109 | 180800 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 210 | 20240109 | 180700 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 211 | 20240109 | 180600 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 212 | 20240109 | 180500 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 5322 |
| 213 | 20240109 | 180400 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 214 | 20240109 | 180300 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 215 | 20240109 | 180200 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 216 | 20240109 | 180100 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 217 | 20240109 | 180000 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 218 | 20240109 | 175900 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 219 | 20240109 | 175800 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 220 | 20240109 | 175700 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 221 | 20240109 | 175600 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 222 | 20240109 | 175500 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 223 | 20240109 | 175400 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 224 | 20240109 | 175300 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 225 | 20240109 | 175200 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 226 | 20240109 | 175100 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 227 | 20240109 | 175000 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 228 | 20240109 | 174900 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 229 | 20240109 | 174800 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 230 | 20240109 | 174700 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 231 | 20240109 | 174600 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 232 | 20240109 | 174500 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 233 | 20240109 | 174400 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 234 | 20240109 | 174300 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 235 | 20240109 | 174200 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 236 | 20240109 | 174100 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 237 | 20240109 | 174000 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 238 | 20240109 | 173900 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 239 | 20240109 | 173800 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 240 | 20240109 | 173700 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 241 | 20240109 | 173600 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 242 | 20240109 | 173500 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 5322 |
| 243 | 20240109 | 173400 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 244 | 20240109 | 173300 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 245 | 20240109 | 173200 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 246 | 20240109 | 173100 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 247 | 20240109 | 173000 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 248 | 20240109 | 172900 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 249 | 20240109 | 172800 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 250 | 20240109 | 172700 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 251 | 20240109 | 172600 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 252 | 20240109 | 172500 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 253 | 20240109 | 172400 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 254 | 20240109 | 172300 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 255 | 20240109 | 172200 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 256 | 20240109 | 172100 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 257 | 20240109 | 172000 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 258 | 20240109 | 171900 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 259 | 20240109 | 171800 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 260 | 20240109 | 171700 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 261 | 20240109 | 171600 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 262 | 20240109 | 171500 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 263 | 20240109 | 171400 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 264 | 20240109 | 171300 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 265 | 20240109 | 171200 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 266 | 20240109 | 171100 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 267 | 20240109 | 171000 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 268 | 20240109 | 170900 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 269 | 20240109 | 170800 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 270 | 20240109 | 170700 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 271 | 20240109 | 170600 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 272 | 20240109 | 170500 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 5322 |
| 273 | 20240109 | 170400 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 274 | 20240109 | 170300 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 275 | 20240109 | 170200 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 276 | 20240109 | 170100 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 277 | 20240109 | 170000 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 278 | 20240109 | 165900 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 279 | 20240109 | 165800 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 280 | 20240109 | 165700 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 281 | 20240109 | 165600 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 282 | 20240109 | 165500 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 283 | 20240109 | 165400 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 284 | 20240109 | 165300 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 285 | 20240109 | 165200 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 286 | 20240109 | 165100 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 287 | 20240109 | 165000 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 288 | 20240109 | 164900 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 289 | 20240109 | 164800 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 290 | 20240109 | 164700 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 291 | 20240109 | 164600 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 292 | 20240109 | 164500 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 293 | 20240109 | 164400 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 294 | 20240109 | 164300 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 295 | 20240109 | 164200 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 296 | 20240109 | 164100 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 297 | 20240109 | 164000 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 298 | 20240109 | 163900 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 299 | 20240109 | 163800 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 300 | 20240109 | 163700 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 301 | 20240109 | 163600 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 302 | 20240109 | 163500 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 5322 |
| 303 | 20240109 | 163400 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 304 | 20240109 | 163300 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 305 | 20240109 | 163200 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 306 | 20240109 | 163100 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 307 | 20240109 | 163000 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 308 | 20240109 | 162900 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 309 | 20240109 | 162800 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 310 | 20240109 | 162700 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 311 | 20240109 | 162600 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 312 | 20240109 | 162500 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 313 | 20240109 | 162400 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 314 | 20240109 | 162300 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 315 | 20240109 | 162200 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 316 | 20240109 | 162100 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 317 | 20240109 | 162000 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 318 | 20240109 | 161900 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 319 | 20240109 | 161800 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 320 | 20240109 | 161700 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 321 | 20240109 | 161600 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 322 | 20240109 | 161500 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 323 | 20240109 | 161400 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 324 | 20240109 | 161300 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 325 | 20240109 | 161200 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 326 | 20240109 | 161100 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 327 | 20240109 | 161000 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 328 | 20240109 | 160900 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 329 | 20240109 | 160800 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 330 | 20240109 | 160700 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 331 | 20240109 | 160600 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 332 | 20240109 | 160500 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 5322 |
| 333 | 20240109 | 160400 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 334 | 20240109 | 160300 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 335 | 20240109 | 160200 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 336 | 20240109 | 160100 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 337 | 20240109 | 160000 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 338 | 20240109 | 155900 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 339 | 20240109 | 155800 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 340 | 20240109 | 155700 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 341 | 20240109 | 155600 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 342 | 20240109 | 155500 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 343 | 20240109 | 155400 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 344 | 20240109 | 155300 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 345 | 20240109 | 155200 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 346 | 20240109 | 155100 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 347 | 20240109 | 155000 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 348 | 20240109 | 154900 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 349 | 20240109 | 154800 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 350 | 20240109 | 154700 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 351 | 20240109 | 154600 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 352 | 20240109 | 154500 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 353 | 20240109 | 154400 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 354 | 20240109 | 154300 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 355 | 20240109 | 154200 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 356 | 20240109 | 154100 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 357 | 20240109 | 154000 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 358 | 20240109 | 153900 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 359 | 20240109 | 153800 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 360 | 20240109 | 153700 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 361 | 20240109 | 153600 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 362 | 20240109 | 153500 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 5322 |
| 363 | 20240109 | 153400 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 364 | 20240109 | 153300 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 365 | 20240109 | 153200 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 366 | 20240109 | 153100 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 367 | 20240109 | 153000 | 2369271820 | 3965 | 3965 | 3965 | 3965 | 5322 |
| 368 | 20240109 | 152900 | 2348170090 | 3940 | 3940 | 3940 | 3940 | 0 |
| 369 | 20240109 | 152800 | 2348170090 | 3940 | 3940 | 3940 | 3940 | 0 |
| 370 | 20240109 | 152700 | 2348170090 | 3940 | 3940 | 3940 | 3940 | 0 |
| 371 | 20240109 | 152600 | 2348170090 | 3940 | 3940 | 3940 | 3940 | 0 |
| 372 | 20240109 | 152500 | 2348170090 | 3940 | 3940 | 3940 | 3940 | 0 |
| 373 | 20240109 | 152400 | 2348170090 | 3940 | 3940 | 3940 | 3940 | 0 |
| 374 | 20240109 | 152300 | 2348170090 | 3940 | 3940 | 3940 | 3940 | 0 |
| 375 | 20240109 | 152200 | 2348170090 | 3940 | 3940 | 3940 | 3940 | 0 |
| 376 | 20240109 | 152100 | 2348170090 | 3940 | 3940 | 3940 | 3940 | 0 |
| 377 | 20240109 | 152000 | 2348170090 | 3940 | 3940 | 3940 | 3940 | 0 |
| 378 | 20240109 | 151900 | 2348170090 | 3940 | 3940 | 3945 | 3940 | 1468 |
| 379 | 20240109 | 151800 | 2342386150 | 3940 | 3940 | 3940 | 3940 | 479 |
| 380 | 20240109 | 151700 | 2340498890 | 3940 | 3945 | 3945 | 3940 | 1010 |
| 381 | 20240109 | 151600 | 2336519440 | 3935 | 3940 | 3940 | 3935 | 1298 |
| 382 | 20240109 | 151500 | 2331406745 | 3940 | 3940 | 3940 | 3940 | 1501 |
| 383 | 20240109 | 151400 | 2325492805 | 3940 | 3940 | 3940 | 3940 | 0 |
| 384 | 20240109 | 151300 | 2325492805 | 3940 | 3945 | 3945 | 3940 | 697 |
| 385 | 20240109 | 151200 | 2322745150 | 3945 | 3945 | 3945 | 3945 | 621 |
| 386 | 20240109 | 151100 | 2320295305 | 3945 | 3940 | 3945 | 3935 | 2503 |
| 387 | 20240109 | 151000 | 2310443450 | 3940 | 3925 | 3940 | 3925 | 2000 |
| 388 | 20240109 | 150900 | 2302578450 | 3915 | 3915 | 3920 | 3910 | 1133 |
| 389 | 20240109 | 150800 | 2298145125 | 3910 | 3955 | 3955 | 3910 | 3199 |
| 390 | 20240109 | 150700 | 2285597665 | 3935 | 3935 | 3935 | 3935 | 0 |
| 391 | 20240109 | 150600 | 2285597665 | 3935 | 3935 | 3935 | 3935 | 119 |
| 392 | 20240109 | 150500 | 2285129400 | 3930 | 3935 | 3935 | 3930 | 50 |
| 393 | 20240109 | 150400 | 2284932895 | 3930 | 3935 | 3935 | 3930 | 134 |
| 394 | 20240109 | 150300 | 2284405835 | 3930 | 3945 | 3945 | 3930 | 2306 |
| 395 | 20240109 | 150200 | 2275317485 | 3945 | 3945 | 3945 | 3945 | 560 |
| 396 | 20240109 | 150100 | 2273108285 | 3945 | 3960 | 3960 | 3945 | 1202 |
| 397 | 20240109 | 150000 | 2268354620 | 3965 | 3965 | 3965 | 3965 | 1985 |
| 398 | 20240109 | 145900 | 2260484095 | 3965 | 3965 | 3965 | 3960 | 2340 |
| 399 | 20240109 | 145800 | 2251208305 | 3965 | 3970 | 3970 | 3965 | 11967 |
| 400 | 20240109 | 145700 | 2203751640 | 3965 | 3965 | 3965 | 3965 | 210 |
| 401 | 20240109 | 145600 | 2202918990 | 3960 | 3965 | 3965 | 3960 | 1658 |
| 402 | 20240109 | 145500 | 2196348810 | 3960 | 3960 | 3960 | 3960 | 686 |
| 403 | 20240109 | 145400 | 2193632250 | 3960 | 3955 | 3960 | 3955 | 1390 |
| 404 | 20240109 | 145300 | 2188133800 | 3955 | 3955 | 3960 | 3950 | 311 |
| 405 | 20240109 | 145200 | 2186904140 | 3950 | 3950 | 3955 | 3950 | 1439 |
| 406 | 20240109 | 145100 | 2181216090 | 3955 | 3955 | 3955 | 3955 | 0 |
| 407 | 20240109 | 145000 | 2181216090 | 3955 | 3960 | 3960 | 3955 | 75 |
| 408 | 20240109 | 144900 | 2180919215 | 3960 | 3960 | 3960 | 3960 | 21 |
| 409 | 20240109 | 144800 | 2180836055 | 3965 | 3955 | 3965 | 3955 | 1148 |
| 410 | 20240109 | 144700 | 2176290985 | 3950 | 3950 | 3950 | 3950 | 39 |
| 411 | 20240109 | 144600 | 2176136935 | 3945 | 3945 | 3945 | 3945 | 1 |
| 412 | 20240109 | 144500 | 2176132990 | 3945 | 3945 | 3950 | 3945 | 4689 |
| 413 | 20240109 | 144400 | 2157634070 | 3945 | 3940 | 3945 | 3940 | 1574 |
| 414 | 20240109 | 144300 | 2151431730 | 3940 | 3940 | 3940 | 3940 | 11 |
| 415 | 20240109 | 144200 | 2151388390 | 3935 | 3930 | 3935 | 3930 | 688 |
| 416 | 20240109 | 144100 | 2148681135 | 3935 | 3935 | 3935 | 3935 | 3 |
| 417 | 20240109 | 144000 | 2148669330 | 3935 | 3935 | 3935 | 3935 | 1 |
| 418 | 20240109 | 143900 | 2148665395 | 3945 | 3945 | 3945 | 3945 | 0 |
| 419 | 20240109 | 143800 | 2148665395 | 3945 | 3945 | 3945 | 3945 | 1 |
| 420 | 20240109 | 143700 | 2148661450 | 3940 | 3940 | 3940 | 3940 | 0 |
| 421 | 20240109 | 143600 | 2148661450 | 3940 | 3940 | 3940 | 3940 | 7 |
| 422 | 20240109 | 143500 | 2148633870 | 3945 | 3940 | 3945 | 3930 | 694 |
| 423 | 20240109 | 143400 | 2145902360 | 3945 | 3945 | 3945 | 3945 | 0 |
| 424 | 20240109 | 143300 | 2145902360 | 3945 | 3940 | 3945 | 3925 | 570 |
| 425 | 20240109 | 143200 | 2143658340 | 3940 | 3940 | 3940 | 3940 | 316 |
| 426 | 20240109 | 143100 | 2142413300 | 3940 | 3940 | 3940 | 3940 | 269 |
| 427 | 20240109 | 143000 | 2141353440 | 3940 | 3940 | 3940 | 3940 | 0 |
| 428 | 20240109 | 142900 | 2141353440 | 3940 | 3940 | 3940 | 3940 | 150 |
| 429 | 20240109 | 142800 | 2140762440 | 3940 | 3940 | 3940 | 3940 | 0 |
| 430 | 20240109 | 142700 | 2140762440 | 3940 | 3940 | 3940 | 3940 | 70 |
| 431 | 20240109 | 142600 | 2140486640 | 3940 | 3940 | 3940 | 3940 | 144 |
| 432 | 20240109 | 142500 | 2139919280 | 3945 | 3945 | 3945 | 3945 | 16 |
| 433 | 20240109 | 142400 | 2139856160 | 3940 | 3940 | 3940 | 3940 | 91 |
| 434 | 20240109 | 142300 | 2139497620 | 3940 | 3925 | 3940 | 3925 | 195 |
| 435 | 20240109 | 142200 | 2138732100 | 3940 | 3945 | 3945 | 3940 | 765 |
| 436 | 20240109 | 142100 | 2135717750 | 3940 | 3940 | 3940 | 3940 | 110 |
| 437 | 20240109 | 142000 | 2135284350 | 3945 | 3945 | 3945 | 3945 | 1 |
| 438 | 20240109 | 141900 | 2135280405 | 3940 | 3945 | 3945 | 3940 | 11 |
| 439 | 20240109 | 141800 | 2135237060 | 3945 | 3940 | 3945 | 3940 | 1690 |
| 440 | 20240109 | 141700 | 2128577705 | 3935 | 3935 | 3935 | 3935 | 10 |
| 441 | 20240109 | 141600 | 2128538355 | 3935 | 3935 | 3935 | 3935 | 111 |
| 442 | 20240109 | 141500 | 2128101570 | 3935 | 3935 | 3935 | 3935 | 20 |
| 443 | 20240109 | 141400 | 2128022870 | 3935 | 3935 | 3935 | 3935 | 0 |
| 444 | 20240109 | 141300 | 2128022870 | 3935 | 3935 | 3935 | 3935 | 0 |
| 445 | 20240109 | 141200 | 2128022870 | 3935 | 3935 | 3935 | 3935 | 4660 |
| 446 | 20240109 | 141100 | 2109685770 | 3935 | 3935 | 3935 | 3935 | 5 |
| 447 | 20240109 | 141000 | 2109666095 | 3935 | 3935 | 3935 | 3935 | 491 |
| 448 | 20240109 | 140900 | 2107734010 | 3940 | 3940 | 3940 | 3940 | 635 |
| 449 | 20240109 | 140800 | 2105232110 | 3940 | 3935 | 3940 | 3935 | 281 |
| 450 | 20240109 | 140700 | 2104125570 | 3935 | 3935 | 3935 | 3935 | 955 |
| 451 | 20240109 | 140600 | 2100367645 | 3935 | 3930 | 3935 | 3930 | 959 |
| 452 | 20240109 | 140500 | 2096594150 | 3930 | 3930 | 3930 | 3930 | 1 |
| 453 | 20240109 | 140400 | 2096590220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 454 | 20240109 | 140300 | 2096590220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 455 | 20240109 | 140200 | 2096590220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 456 | 20240109 | 140100 | 2096590220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 457 | 20240109 | 140000 | 2096590220 | 3930 | 3930 | 3930 | 3930 | 26 |
| 458 | 20240109 | 135900 | 2096488040 | 3930 | 3930 | 3930 | 3930 | 612 |
| 459 | 20240109 | 135800 | 2094082880 | 3930 | 3930 | 3930 | 3930 | 78 |
| 460 | 20240109 | 135700 | 2093776340 | 3930 | 3930 | 3930 | 3930 | 188 |
| 461 | 20240109 | 135600 | 2093037500 | 3930 | 3935 | 3935 | 3930 | 8611 |
| 462 | 20240109 | 135500 | 2059194770 | 3935 | 3930 | 3935 | 3930 | 2544 |
| 463 | 20240109 | 135400 | 2049192845 | 3915 | 3915 | 3915 | 3915 | 316 |
| 464 | 20240109 | 135300 | 2047955705 | 3930 | 3930 | 3930 | 3930 | 153 |
| 465 | 20240109 | 135200 | 2047354415 | 3930 | 3920 | 3930 | 3915 | 2766 |
| 466 | 20240109 | 135100 | 2036514560 | 3920 | 3920 | 3920 | 3920 | 50 |
| 467 | 20240109 | 135000 | 2036318560 | 3915 | 3910 | 3920 | 3910 | 1069 |
| 468 | 20240109 | 134900 | 2032132495 | 3915 | 3915 | 3915 | 3915 | 200 |
| 469 | 20240109 | 134800 | 2031349495 | 3915 | 3910 | 3915 | 3910 | 41 |
| 470 | 20240109 | 134700 | 2031189180 | 3910 | 3910 | 3910 | 3905 | 1046 |
| 471 | 20240109 | 134600 | 2027099325 | 3910 | 3905 | 3910 | 3905 | 694 |
| 472 | 20240109 | 134500 | 2024387195 | 3905 | 3905 | 3905 | 3905 | 0 |
| 473 | 20240109 | 134400 | 2024387195 | 3905 | 3895 | 3905 | 3895 | 233 |
| 474 | 20240109 | 134300 | 2023478740 | 3900 | 3900 | 3900 | 3900 | 18 |
| 475 | 20240109 | 134200 | 2023408540 | 3905 | 3905 | 3905 | 3905 | 949 |
| 476 | 20240109 | 134100 | 2019702695 | 3905 | 3910 | 3910 | 3905 | 7 |
| 477 | 20240109 | 134000 | 2019675355 | 3910 | 3910 | 3910 | 3905 | 416 |
| 478 | 20240109 | 133900 | 2018049210 | 3910 | 3910 | 3910 | 3910 | 841 |
| 479 | 20240109 | 133800 | 2014760900 | 3910 | 3910 | 3910 | 3910 | 1000 |
| 480 | 20240109 | 133700 | 2010850900 | 3910 | 3910 | 3910 | 3910 | 0 |
| 481 | 20240109 | 133600 | 2010850900 | 3910 | 3905 | 3910 | 3900 | 1721 |
| 482 | 20240109 | 133500 | 2004135390 | 3905 | 3900 | 3905 | 3900 | 875 |
| 483 | 20240109 | 133400 | 2000720845 | 3900 | 3890 | 3905 | 3890 | 1093 |
| 484 | 20240109 | 133300 | 1996458955 | 3895 | 3895 | 3900 | 3895 | 683 |
| 485 | 20240109 | 133200 | 1993796740 | 3895 | 3895 | 3895 | 3895 | 201 |
| 486 | 20240109 | 133100 | 1993013845 | 3885 | 3885 | 3885 | 3885 | 0 |
| 487 | 20240109 | 133000 | 1993013845 | 3885 | 3885 | 3885 | 3885 | 164 |
| 488 | 20240109 | 132900 | 1992376705 | 3885 | 3885 | 3885 | 3885 | 0 |
| 489 | 20240109 | 132800 | 1992376705 | 3885 | 3885 | 3885 | 3885 | 0 |
| 490 | 20240109 | 132700 | 1992376705 | 3885 | 3885 | 3885 | 3885 | 0 |
| 491 | 20240109 | 132600 | 1992376705 | 3885 | 3885 | 3885 | 3885 | 0 |
| 492 | 20240109 | 132500 | 1992376705 | 3885 | 3885 | 3885 | 3885 | 0 |
| 493 | 20240109 | 132400 | 1992376705 | 3885 | 3885 | 3885 | 3885 | 18 |
| 494 | 20240109 | 132300 | 1992306775 | 3885 | 3890 | 3890 | 3885 | 782 |
| 495 | 20240109 | 132200 | 1989267310 | 3890 | 3890 | 3890 | 3890 | 192 |
| 496 | 20240109 | 132100 | 1988520430 | 3890 | 3890 | 3890 | 3890 | 460 |
| 497 | 20240109 | 132000 | 1986731030 | 3890 | 3885 | 3890 | 3885 | 1007 |
| 498 | 20240109 | 131900 | 1982818825 | 3885 | 3885 | 3885 | 3885 | 5 |
| 499 | 20240109 | 131800 | 1982799400 | 3880 | 3880 | 3880 | 3880 | 0 |
| 500 | 20240109 | 131700 | 1982799400 | 3880 | 3880 | 3880 | 3880 | 420 |
| 501 | 20240109 | 131600 | 1981169800 | 3875 | 3875 | 3875 | 3875 | 0 |
| 502 | 20240109 | 131500 | 1981169800 | 3875 | 3880 | 3880 | 3875 | 2 |
| 503 | 20240109 | 131400 | 1981162045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 504 | 20240109 | 131300 | 1981162045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 505 | 20240109 | 131200 | 1981162045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 506 | 20240109 | 131100 | 1981162045 | 3890 | 3890 | 3890 | 3890 | 10 |
| 507 | 20240109 | 131000 | 1981123145 | 3865 | 3880 | 3880 | 3865 | 2735 |
| 508 | 20240109 | 130900 | 1970539430 | 3880 | 3880 | 3880 | 3880 | 0 |
| 509 | 20240109 | 130800 | 1970539430 | 3880 | 3880 | 3880 | 3880 | 0 |
| 510 | 20240109 | 130700 | 1970539430 | 3880 | 3880 | 3880 | 3880 | 0 |
| 511 | 20240109 | 130600 | 1970539430 | 3880 | 3880 | 3880 | 3880 | 330 |
| 512 | 20240109 | 130500 | 1969259030 | 3890 | 3890 | 3890 | 3890 | 0 |
| 513 | 20240109 | 130400 | 1969259030 | 3890 | 3890 | 3890 | 3890 | 0 |
| 514 | 20240109 | 130300 | 1969259030 | 3890 | 3890 | 3890 | 3890 | 0 |
| 515 | 20240109 | 130200 | 1969259030 | 3890 | 3890 | 3890 | 3890 | 1500 |
| 516 | 20240109 | 130100 | 1963424030 | 3890 | 3890 | 3890 | 3890 | 110 |
| 517 | 20240109 | 130000 | 1962996130 | 3890 | 3890 | 3890 | 3890 | 0 |
| 518 | 20240109 | 125900 | 1962996130 | 3890 | 3890 | 3890 | 3890 | 329 |
| 519 | 20240109 | 125800 | 1961716320 | 3880 | 3880 | 3880 | 3880 | 1 |
| 520 | 20240109 | 125700 | 1961712440 | 3885 | 3885 | 3885 | 3885 | 80 |
| 521 | 20240109 | 125600 | 1961401640 | 3885 | 3885 | 3885 | 3885 | 51 |
| 522 | 20240109 | 125500 | 1961203505 | 3885 | 3895 | 3895 | 3885 | 32 |
| 523 | 20240109 | 125400 | 1961079145 | 3890 | 3885 | 3890 | 3885 | 100 |
| 524 | 20240109 | 125300 | 1960690625 | 3885 | 3885 | 3885 | 3885 | 13 |
| 525 | 20240109 | 125200 | 1960640120 | 3885 | 3885 | 3885 | 3885 | 1 |
| 526 | 20240109 | 125100 | 1960636235 | 3865 | 3870 | 3870 | 3865 | 91 |
| 527 | 20240109 | 125000 | 1960284515 | 3865 | 3865 | 3865 | 3865 | 0 |
| 528 | 20240109 | 124900 | 1960284515 | 3865 | 3890 | 3890 | 3865 | 683 |
| 529 | 20240109 | 124800 | 1957644600 | 3875 | 3875 | 3875 | 3875 | 56 |
| 530 | 20240109 | 124700 | 1957427600 | 3895 | 3870 | 3895 | 3865 | 3000 |
| 531 | 20240109 | 124600 | 1945808485 | 3870 | 3875 | 3875 | 3870 | 1550 |
| 532 | 20240109 | 124500 | 1939807430 | 3875 | 3875 | 3875 | 3875 | 0 |
| 533 | 20240109 | 124400 | 1939807430 | 3875 | 3875 | 3875 | 3875 | 604 |
| 534 | 20240109 | 124300 | 1937466930 | 3875 | 3880 | 3880 | 3875 | 11 |
| 535 | 20240109 | 124200 | 1937424270 | 3890 | 3890 | 3890 | 3890 | 12 |
| 536 | 20240109 | 124100 | 1937377590 | 3880 | 3880 | 3880 | 3880 | 0 |
| 537 | 20240109 | 124000 | 1937377590 | 3880 | 3880 | 3880 | 3880 | 0 |
| 538 | 20240109 | 123900 | 1937377590 | 3880 | 3880 | 3880 | 3880 | 5 |
| 539 | 20240109 | 123800 | 1937358190 | 3890 | 3890 | 3890 | 3890 | 2 |
| 540 | 20240109 | 123700 | 1937350410 | 3890 | 3890 | 3890 | 3890 | 131 |
| 541 | 20240109 | 123600 | 1936840820 | 3890 | 3890 | 3890 | 3890 | 0 |
| 542 | 20240109 | 123500 | 1936840820 | 3890 | 3890 | 3890 | 3890 | 0 |
| 543 | 20240109 | 123400 | 1936840820 | 3890 | 3890 | 3890 | 3890 | 10 |
| 544 | 20240109 | 123300 | 1936801920 | 3870 | 3885 | 3885 | 3860 | 552 |
| 545 | 20240109 | 123200 | 1934666880 | 3865 | 3865 | 3865 | 3865 | 7 |
| 546 | 20240109 | 123100 | 1934639825 | 3865 | 3895 | 3895 | 3865 | 5377 |
| 547 | 20240109 | 123000 | 1913849505 | 3895 | 3895 | 3895 | 3895 | 0 |
| 548 | 20240109 | 122900 | 1913849505 | 3895 | 3895 | 3895 | 3895 | 11 |
| 549 | 20240109 | 122800 | 1913806660 | 3895 | 3895 | 3895 | 3895 | 592 |
| 550 | 20240109 | 122700 | 1911500820 | 3900 | 3895 | 3900 | 3895 | 903 |
| 551 | 20240109 | 122600 | 1907982600 | 3885 | 3885 | 3885 | 3885 | 1 |
| 552 | 20240109 | 122500 | 1907978715 | 3895 | 3880 | 3895 | 3880 | 310 |
| 553 | 20240109 | 122400 | 1906775160 | 3875 | 3875 | 3875 | 3875 | 70 |
| 554 | 20240109 | 122300 | 1906503910 | 3870 | 3870 | 3870 | 3870 | 0 |
| 555 | 20240109 | 122200 | 1906503910 | 3870 | 3870 | 3870 | 3870 | 1 |
| 556 | 20240109 | 122100 | 1906500040 | 3875 | 3875 | 3875 | 3875 | 379 |
| 557 | 20240109 | 122000 | 1905031415 | 3875 | 3875 | 3875 | 3875 | 50 |
| 558 | 20240109 | 121900 | 1904837665 | 3875 | 3875 | 3875 | 3875 | 400 |
| 559 | 20240109 | 121800 | 1903287665 | 3875 | 3875 | 3875 | 3875 | 1 |
| 560 | 20240109 | 121700 | 1903283790 | 3865 | 3870 | 3870 | 3865 | 744 |
| 561 | 20240109 | 121600 | 1900408220 | 3865 | 3865 | 3865 | 3865 | 0 |
| 562 | 20240109 | 121500 | 1900408220 | 3865 | 3865 | 3865 | 3865 | 0 |
| 563 | 20240109 | 121400 | 1900408220 | 3865 | 3880 | 3880 | 3865 | 676 |
| 564 | 20240109 | 121300 | 1897795375 | 3900 | 3900 | 3900 | 3900 | 30 |
| 565 | 20240109 | 121200 | 1897678375 | 3900 | 3900 | 3900 | 3900 | 1 |
| 566 | 20240109 | 121100 | 1897674475 | 3865 | 3875 | 3875 | 3865 | 1396 |
| 567 | 20240109 | 121000 | 1892275965 | 3875 | 3880 | 3880 | 3875 | 27 |
| 568 | 20240109 | 120900 | 1892171280 | 3900 | 3900 | 3900 | 3900 | 2565 |
| 569 | 20240109 | 120800 | 1882167780 | 3900 | 3900 | 3900 | 3900 | 0 |
| 570 | 20240109 | 120700 | 1882167780 | 3900 | 3900 | 3900 | 3900 | 0 |
| 571 | 20240109 | 120600 | 1882167780 | 3900 | 3885 | 3900 | 3885 | 7974 |
| 572 | 20240109 | 120500 | 1851077220 | 3870 | 3865 | 3870 | 3865 | 122 |
| 573 | 20240109 | 120400 | 1850605625 | 3860 | 3865 | 3865 | 3860 | 39 |
| 574 | 20240109 | 120300 | 1850455000 | 3865 | 3865 | 3865 | 3860 | 3241 |
| 575 | 20240109 | 120200 | 1837944440 | 3870 | 3860 | 3870 | 3860 | 155 |
| 576 | 20240109 | 120100 | 1837345920 | 3860 | 3865 | 3865 | 3860 | 310 |
| 577 | 20240109 | 120000 | 1836148270 | 3860 | 3860 | 3860 | 3860 | 1372 |
| 578 | 20240109 | 115900 | 1830852350 | 3865 | 3865 | 3865 | 3865 | 67 |
| 579 | 20240109 | 115800 | 1830593395 | 3865 | 3860 | 3865 | 3860 | 693 |
| 580 | 20240109 | 115700 | 1827917250 | 3860 | 3860 | 3860 | 3860 | 779 |
| 581 | 20240109 | 115600 | 1824910310 | 3860 | 3860 | 3860 | 3860 | 665 |
| 582 | 20240109 | 115500 | 1822343410 | 3865 | 3860 | 3865 | 3860 | 666 |
| 583 | 20240109 | 115400 | 1819772560 | 3860 | 3870 | 3870 | 3860 | 277 |
| 584 | 20240109 | 115300 | 1818702020 | 3870 | 3855 | 3870 | 3855 | 721 |
| 585 | 20240109 | 115200 | 1815919595 | 3855 | 3855 | 3855 | 3855 | 397 |
| 586 | 20240109 | 115100 | 1814389160 | 3860 | 3860 | 3860 | 3860 | 4 |
| 587 | 20240109 | 115000 | 1814373720 | 3855 | 3855 | 3860 | 3855 | 1470 |
| 588 | 20240109 | 114900 | 1808705225 | 3855 | 3855 | 3855 | 3855 | 0 |
| 589 | 20240109 | 114800 | 1808705225 | 3855 | 3860 | 3860 | 3855 | 859 |
| 590 | 20240109 | 114700 | 1805393620 | 3870 | 3870 | 3870 | 3870 | 0 |
| 591 | 20240109 | 114600 | 1805393620 | 3870 | 3865 | 3870 | 3865 | 1678 |
| 592 | 20240109 | 114500 | 1798908095 | 3865 | 3865 | 3865 | 3865 | 0 |
| 593 | 20240109 | 114400 | 1798908095 | 3865 | 3865 | 3865 | 3865 | 517 |
| 594 | 20240109 | 114300 | 1796909890 | 3870 | 3875 | 3875 | 3870 | 864 |
| 595 | 20240109 | 114200 | 1793566145 | 3875 | 3880 | 3880 | 3875 | 4 |
| 596 | 20240109 | 114100 | 1793550635 | 3870 | 3865 | 3870 | 3860 | 1307 |
| 597 | 20240109 | 114000 | 1788500925 | 3865 | 3865 | 3870 | 3865 | 183 |
| 598 | 20240109 | 113900 | 1787793620 | 3865 | 3865 | 3870 | 3865 | 599 |
| 599 | 20240109 | 113800 | 1785478480 | 3870 | 3875 | 3880 | 3865 | 219 |
| 600 | 20240109 | 113700 | 1784631415 | 3880 | 3875 | 3880 | 3875 | 516 |
| 601 | 20240109 | 113600 | 1782631910 | 3875 | 3875 | 3880 | 3875 | 1188 |
| 602 | 20240109 | 113500 | 1778028375 | 3875 | 3865 | 3875 | 3865 | 604 |
| 603 | 20240109 | 113400 | 1775691770 | 3865 | 3870 | 3870 | 3865 | 778 |
| 604 | 20240109 | 113300 | 1772684790 | 3870 | 3855 | 3870 | 3855 | 433 |
| 605 | 20240109 | 113200 | 1771015380 | 3855 | 3855 | 3855 | 3855 | 329 |
| 606 | 20240109 | 113100 | 1769747085 | 3850 | 3865 | 3875 | 3850 | 3519 |
| 607 | 20240109 | 113000 | 1756166065 | 3865 | 3870 | 3875 | 3865 | 521 |
| 608 | 20240109 | 112900 | 1754152295 | 3880 | 3865 | 3880 | 3865 | 9080 |
| 609 | 20240109 | 112800 | 1719052890 | 3870 | 3865 | 3870 | 3865 | 900 |
| 610 | 20240109 | 112700 | 1715573890 | 3870 | 3880 | 3880 | 3870 | 4609 |
| 611 | 20240109 | 112600 | 1697722585 | 3885 | 3885 | 3885 | 3885 | 418 |
| 612 | 20240109 | 112500 | 1696098655 | 3885 | 3885 | 3885 | 3885 | 563 |
| 613 | 20240109 | 112400 | 1693911400 | 3890 | 3890 | 3890 | 3890 | 200 |
| 614 | 20240109 | 112300 | 1693133400 | 3890 | 3890 | 3890 | 3885 | 246 |
| 615 | 20240109 | 112200 | 1692176665 | 3895 | 3890 | 3895 | 3890 | 53 |
| 616 | 20240109 | 112100 | 1691970480 | 3890 | 3890 | 3890 | 3890 | 626 |
| 617 | 20240109 | 112000 | 1689535340 | 3900 | 3890 | 3900 | 3890 | 343 |
| 618 | 20240109 | 111900 | 1688198060 | 3900 | 3905 | 3905 | 3900 | 280 |
| 619 | 20240109 | 111800 | 1687105970 | 3900 | 3905 | 3910 | 3900 | 950 |
| 620 | 20240109 | 111700 | 1683397120 | 3905 | 3905 | 3905 | 3905 | 362 |
| 621 | 20240109 | 111600 | 1681983510 | 3910 | 3910 | 3910 | 3910 | 202 |
| 622 | 20240109 | 111500 | 1681193690 | 3905 | 3915 | 3920 | 3905 | 2127 |
| 623 | 20240109 | 111400 | 1672873555 | 3915 | 3915 | 3915 | 3915 | 391 |
| 624 | 20240109 | 111300 | 1671342790 | 3915 | 3920 | 3925 | 3910 | 3662 |
| 625 | 20240109 | 111200 | 1656992710 | 3920 | 3920 | 3920 | 3920 | 889 |
| 626 | 20240109 | 111100 | 1653507830 | 3915 | 3925 | 3925 | 3915 | 1099 |
| 627 | 20240109 | 111000 | 1649201745 | 3925 | 3930 | 3930 | 3900 | 7162 |
| 628 | 20240109 | 110900 | 1621196030 | 3925 | 3955 | 3955 | 3925 | 8214 |
| 629 | 20240109 | 110800 | 1588810775 | 3955 | 3945 | 3960 | 3940 | 5719 |
| 630 | 20240109 | 110700 | 1566237915 | 3940 | 3935 | 3940 | 3930 | 3408 |
| 631 | 20240109 | 110600 | 1552813290 | 3930 | 3935 | 3940 | 3930 | 4725 |
| 632 | 20240109 | 110500 | 1534201910 | 3935 | 3940 | 3940 | 3925 | 470 |
| 633 | 20240109 | 110400 | 1532355480 | 3940 | 3935 | 3940 | 3935 | 3913 |
| 634 | 20240109 | 110300 | 1516952815 | 3925 | 3915 | 3935 | 3915 | 3376 |
| 635 | 20240109 | 110200 | 1503723565 | 3915 | 3910 | 3915 | 3910 | 980 |
| 636 | 20240109 | 110100 | 1499891515 | 3915 | 3915 | 3915 | 3915 | 573 |
| 637 | 20240109 | 110000 | 1497648220 | 3910 | 3905 | 3910 | 3905 | 1219 |
| 638 | 20240109 | 105900 | 1492884505 | 3905 | 3910 | 3910 | 3905 | 1601 |
| 639 | 20240109 | 105800 | 1486632360 | 3910 | 3910 | 3910 | 3900 | 2078 |
| 640 | 20240109 | 105700 | 1478516130 | 3910 | 3905 | 3910 | 3900 | 1361 |
| 641 | 20240109 | 105600 | 1473201600 | 3905 | 3900 | 3905 | 3900 | 1392 |
| 642 | 20240109 | 105500 | 1467771795 | 3900 | 3905 | 3905 | 3900 | 590 |
| 643 | 20240109 | 105400 | 1465469560 | 3910 | 3910 | 3910 | 3910 | 1629 |
| 644 | 20240109 | 105300 | 1459100170 | 3900 | 3880 | 3915 | 3880 | 24283 |
| 645 | 20240109 | 105200 | 1364559560 | 3865 | 3865 | 3865 | 3865 | 470 |
| 646 | 20240109 | 105100 | 1362743010 | 3885 | 3875 | 3885 | 3875 | 1662 |
| 647 | 20240109 | 105000 | 1356295100 | 3865 | 3875 | 3880 | 3865 | 758 |
| 648 | 20240109 | 104900 | 1353362950 | 3875 | 3875 | 3875 | 3875 | 1914 |
| 649 | 20240109 | 104800 | 1345946200 | 3875 | 3870 | 3875 | 3865 | 1131 |
| 650 | 20240109 | 104700 | 1341571635 | 3870 | 3870 | 3870 | 3870 | 105 |
| 651 | 20240109 | 104600 | 1341165285 | 3870 | 3865 | 3870 | 3860 | 902 |
| 652 | 20240109 | 104500 | 1337679830 | 3865 | 3865 | 3865 | 3865 | 0 |
| 653 | 20240109 | 104400 | 1337679830 | 3865 | 3865 | 3865 | 3865 | 957 |
| 654 | 20240109 | 104300 | 1333981025 | 3860 | 3870 | 3870 | 3860 | 503 |
| 655 | 20240109 | 104200 | 1332039415 | 3860 | 3860 | 3860 | 3860 | 425 |
| 656 | 20240109 | 104100 | 1330398915 | 3865 | 3855 | 3865 | 3855 | 3420 |
| 657 | 20240109 | 104000 | 1317195715 | 3855 | 3860 | 3860 | 3855 | 1848 |
| 658 | 20240109 | 103900 | 1310067140 | 3860 | 3860 | 3865 | 3860 | 792 |
| 659 | 20240109 | 103800 | 1307006610 | 3855 | 3865 | 3870 | 3855 | 1001 |
| 660 | 20240109 | 103700 | 1303140215 | 3865 | 3860 | 3865 | 3850 | 222 |
| 661 | 20240109 | 103600 | 1302283200 | 3850 | 3850 | 3850 | 3850 | 802 |
| 662 | 20240109 | 103500 | 1299195500 | 3875 | 3850 | 3875 | 3840 | 4432 |
| 663 | 20240109 | 103400 | 1282050825 | 3850 | 3840 | 3850 | 3840 | 752 |
| 664 | 20240109 | 103300 | 1279159835 | 3835 | 3835 | 3835 | 3835 | 507 |
| 665 | 20240109 | 103200 | 1277215490 | 3845 | 3845 | 3845 | 3845 | 500 |
| 666 | 20240109 | 103100 | 1275292990 | 3835 | 3835 | 3835 | 3835 | 506 |
| 667 | 20240109 | 103000 | 1273352480 | 3835 | 3835 | 3835 | 3835 | 832 |
| 668 | 20240109 | 102900 | 1270161760 | 3835 | 3850 | 3850 | 3835 | 5854 |
| 669 | 20240109 | 102800 | 1247704420 | 3860 | 3860 | 3860 | 3860 | 100 |
| 670 | 20240109 | 102700 | 1247318420 | 3860 | 3860 | 3860 | 3860 | 973 |
| 671 | 20240109 | 102600 | 1243562640 | 3885 | 3875 | 3885 | 3875 | 1657 |
| 672 | 20240109 | 102500 | 1237135455 | 3875 | 3850 | 3875 | 3850 | 574 |
| 673 | 20240109 | 102400 | 1234923555 | 3885 | 3870 | 3885 | 3870 | 930 |
| 674 | 20240109 | 102300 | 1231320265 | 3870 | 3860 | 3870 | 3845 | 1930 |
| 675 | 20240109 | 102200 | 1223863385 | 3870 | 3840 | 3870 | 3835 | 709 |
| 676 | 20240109 | 102100 | 1221140610 | 3835 | 3870 | 3890 | 3835 | 5419 |
| 677 | 20240109 | 102000 | 1200278715 | 3865 | 3840 | 3870 | 3840 | 1788 |
| 678 | 20240109 | 101900 | 1193368635 | 3850 | 3850 | 3850 | 3850 | 358 |
| 679 | 20240109 | 101800 | 1191990335 | 3850 | 3850 | 3850 | 3850 | 642 |
| 680 | 20240109 | 101700 | 1189518635 | 3840 | 3855 | 3855 | 3840 | 452 |
| 681 | 20240109 | 101600 | 1187782805 | 3835 | 3840 | 3840 | 3835 | 327 |
| 682 | 20240109 | 101500 | 1186527240 | 3835 | 3835 | 3835 | 3835 | 433 |
| 683 | 20240109 | 101400 | 1184866685 | 3865 | 3865 | 3865 | 3865 | 2 |
| 684 | 20240109 | 101300 | 1184858955 | 3865 | 3865 | 3865 | 3850 | 1803 |
| 685 | 20240109 | 101200 | 1177897680 | 3870 | 3835 | 3870 | 3835 | 2083 |
| 686 | 20240109 | 101100 | 1169858395 | 3835 | 3820 | 3845 | 3820 | 1470 |
| 687 | 20240109 | 101000 | 1164215270 | 3815 | 3815 | 3815 | 3815 | 166 |
| 688 | 20240109 | 100900 | 1163581980 | 3815 | 3830 | 3830 | 3815 | 3191 |
| 689 | 20240109 | 100800 | 1151400575 | 3830 | 3850 | 3850 | 3830 | 710 |
| 690 | 20240109 | 100700 | 1148681025 | 3850 | 3845 | 3850 | 3845 | 570 |
| 691 | 20240109 | 100600 | 1146488585 | 3830 | 3830 | 3835 | 3830 | 1462 |
| 692 | 20240109 | 100500 | 1140888125 | 3830 | 3855 | 3855 | 3830 | 1065 |
| 693 | 20240109 | 100400 | 1136782775 | 3855 | 3830 | 3855 | 3830 | 2052 |
| 694 | 20240109 | 100300 | 1128885360 | 3850 | 3830 | 3850 | 3830 | 1210 |
| 695 | 20240109 | 100200 | 1124232375 | 3830 | 3815 | 3830 | 3815 | 883 |
| 696 | 20240109 | 100100 | 1120859625 | 3800 | 3835 | 3835 | 3800 | 6180 |
| 697 | 20240109 | 100000 | 1097315205 | 3830 | 3820 | 3830 | 3820 | 1754 |
| 698 | 20240109 | 095900 | 1090606685 | 3820 | 3820 | 3820 | 3820 | 1619 |
| 699 | 20240109 | 095800 | 1084422105 | 3820 | 3830 | 3830 | 3820 | 695 |
| 700 | 20240109 | 095700 | 1081765155 | 3830 | 3805 | 3830 | 3805 | 1338 |
| 701 | 20240109 | 095600 | 1076650735 | 3800 | 3805 | 3805 | 3800 | 398 |
| 702 | 20240109 | 095500 | 1075138280 | 3805 | 3780 | 3805 | 3780 | 1298 |
| 703 | 20240109 | 095400 | 1070221690 | 3765 | 3775 | 3775 | 3745 | 9379 |
| 704 | 20240109 | 095300 | 1034910520 | 3775 | 3800 | 3800 | 3775 | 4468 |
| 705 | 20240109 | 095200 | 1017985795 | 3800 | 3815 | 3815 | 3800 | 1276 |
| 706 | 20240109 | 095100 | 1013136805 | 3830 | 3800 | 3830 | 3795 | 1117 |
| 707 | 20240109 | 095000 | 1008887015 | 3800 | 3800 | 3800 | 3800 | 1442 |
| 708 | 20240109 | 094900 | 1003407415 | 3800 | 3820 | 3820 | 3790 | 3544 |
| 709 | 20240109 | 094800 | 989923730 | 3820 | 3835 | 3835 | 3810 | 7711 |
| 710 | 20240109 | 094700 | 960453940 | 3845 | 3845 | 3845 | 3845 | 27 |
| 711 | 20240109 | 094600 | 960350125 | 3835 | 3860 | 3860 | 3830 | 609 |
| 712 | 20240109 | 094500 | 958012670 | 3840 | 3870 | 3870 | 3840 | 10228 |
| 713 | 20240109 | 094400 | 918522845 | 3875 | 3875 | 3875 | 3875 | 380 |
| 714 | 20240109 | 094300 | 917050345 | 3880 | 3880 | 3885 | 3880 | 2463 |
| 715 | 20240109 | 094200 | 907493860 | 3880 | 3885 | 3885 | 3880 | 556 |
| 716 | 20240109 | 094100 | 905336575 | 3880 | 3880 | 3880 | 3880 | 578 |
| 717 | 20240109 | 094000 | 903093935 | 3885 | 3900 | 3900 | 3885 | 70 |
| 718 | 20240109 | 093900 | 902821610 | 3900 | 3900 | 3900 | 3900 | 355 |
| 719 | 20240109 | 093800 | 901437110 | 3900 | 3900 | 3900 | 3900 | 484 |
| 720 | 20240109 | 093700 | 899549510 | 3900 | 3900 | 3900 | 3900 | 391 |
| 721 | 20240109 | 093600 | 898024610 | 3900 | 3870 | 3900 | 3870 | 1604 |
| 722 | 20240109 | 093500 | 891774640 | 3870 | 3870 | 3870 | 3865 | 4052 |
| 723 | 20240109 | 093400 | 876112760 | 3865 | 3865 | 3870 | 3855 | 5012 |
| 724 | 20240109 | 093300 | 856761965 | 3865 | 3875 | 3875 | 3860 | 7473 |
| 725 | 20240109 | 093200 | 827866930 | 3900 | 3895 | 3900 | 3870 | 9946 |
| 726 | 20240109 | 093100 | 789221565 | 3890 | 3880 | 3890 | 3875 | 1227 |
| 727 | 20240109 | 093000 | 784460610 | 3880 | 3880 | 3880 | 3880 | 0 |
| 728 | 20240109 | 092900 | 784460610 | 3880 | 3890 | 3900 | 3875 | 10605 |
| 729 | 20240109 | 092800 | 743293485 | 3880 | 3875 | 3895 | 3875 | 819 |
| 730 | 20240109 | 092700 | 740117600 | 3870 | 3890 | 3900 | 3865 | 2431 |
| 731 | 20240109 | 092600 | 730687630 | 3890 | 3910 | 3910 | 3890 | 5898 |
| 732 | 20240109 | 092500 | 707675050 | 3910 | 3915 | 3920 | 3900 | 3278 |
| 733 | 20240109 | 092400 | 694862350 | 3920 | 3910 | 3920 | 3910 | 423 |
| 734 | 20240109 | 092300 | 693206160 | 3910 | 3905 | 3910 | 3905 | 1210 |
| 735 | 20240109 | 092200 | 688480060 | 3905 | 3900 | 3915 | 3900 | 1036 |
| 736 | 20240109 | 092100 | 684428830 | 3895 | 3895 | 3895 | 3895 | 250 |
| 737 | 20240109 | 092000 | 683455080 | 3895 | 3890 | 3895 | 3890 | 2360 |
| 738 | 20240109 | 091900 | 674263485 | 3895 | 3890 | 3895 | 3860 | 4729 |
| 739 | 20240109 | 091800 | 655919565 | 3895 | 3895 | 3910 | 3890 | 4469 |
| 740 | 20240109 | 091700 | 638497105 | 3895 | 3900 | 3910 | 3895 | 3887 |
| 741 | 20240109 | 091600 | 623339040 | 3900 | 3910 | 3935 | 3900 | 10164 |
| 742 | 20240109 | 091500 | 583575155 | 3910 | 3900 | 3925 | 3900 | 7201 |
| 743 | 20240109 | 091400 | 555408050 | 3900 | 3905 | 3915 | 3900 | 12089 |
| 744 | 20240109 | 091300 | 508190250 | 3920 | 3890 | 3930 | 3890 | 18440 |
| 745 | 20240109 | 091200 | 436048620 | 3890 | 3870 | 3910 | 3870 | 12697 |
| 746 | 20240109 | 091100 | 386621050 | 3865 | 3805 | 3870 | 3805 | 5951 |
| 747 | 20240109 | 091000 | 363744220 | 3800 | 3780 | 3800 | 3770 | 10899 |
| 748 | 20240109 | 090900 | 322478035 | 3780 | 3755 | 3790 | 3745 | 7441 |
| 749 | 20240109 | 090800 | 294513180 | 3745 | 3720 | 3745 | 3720 | 3078 |
| 750 | 20240109 | 090700 | 283031615 | 3715 | 3705 | 3715 | 3705 | 2911 |
| 751 | 20240109 | 090600 | 272236405 | 3700 | 3755 | 3785 | 3700 | 14022 |
| 752 | 20240109 | 090500 | 219873470 | 3755 | 3770 | 3785 | 3755 | 7867 |
| 753 | 20240109 | 090400 | 190284390 | 3790 | 3730 | 3790 | 3730 | 10902 |
| 754 | 20240109 | 090300 | 149277660 | 3750 | 3770 | 3790 | 3750 | 7767 |
| 755 | 20240109 | 090200 | 119954540 | 3770 | 3755 | 3790 | 3750 | 12847 |
| 756 | 20240109 | 090100 | 71444610 | 3750 | 3685 | 3765 | 3685 | 3740 |
| 757 | 20240109 | 090000 | 57471170 | 3685 | 3720 | 3735 | 3685 | 15487 |