34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 203900 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 7822 |
| 3 | 20240116 | 203800 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 4 | 20240116 | 203700 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 5 | 20240116 | 203600 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 6 | 20240116 | 203500 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 7 | 20240116 | 203400 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 8 | 20240116 | 203300 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 9 | 20240116 | 203200 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 10 | 20240116 | 203100 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 11 | 20240116 | 203000 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 12 | 20240116 | 202900 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 13 | 20240116 | 202800 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 14 | 20240116 | 202700 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 15 | 20240116 | 202600 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 16 | 20240116 | 202500 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 17 | 20240116 | 202400 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 18 | 20240116 | 202300 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 19 | 20240116 | 202200 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 20 | 20240116 | 202100 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 21 | 20240116 | 202000 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 22 | 20240116 | 201900 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 23 | 20240116 | 201800 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 24 | 20240116 | 201700 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 25 | 20240116 | 201600 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 26 | 20240116 | 201500 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 27 | 20240116 | 201400 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 28 | 20240116 | 201300 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 29 | 20240116 | 201200 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 30 | 20240116 | 201100 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 31 | 20240116 | 201000 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 32 | 20240116 | 200900 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 7822 |
| 33 | 20240116 | 200800 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 34 | 20240116 | 200700 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 35 | 20240116 | 200600 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 36 | 20240116 | 200500 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 37 | 20240116 | 200400 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 38 | 20240116 | 200300 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 39 | 20240116 | 200200 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 40 | 20240116 | 200100 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 41 | 20240116 | 200000 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 42 | 20240116 | 195900 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 43 | 20240116 | 195800 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 44 | 20240116 | 195700 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 45 | 20240116 | 195600 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 46 | 20240116 | 195500 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 47 | 20240116 | 195400 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 48 | 20240116 | 195300 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 49 | 20240116 | 195200 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 50 | 20240116 | 195100 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 51 | 20240116 | 195000 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 52 | 20240116 | 194900 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 53 | 20240116 | 194800 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 54 | 20240116 | 194700 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 55 | 20240116 | 194600 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 56 | 20240116 | 194500 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 57 | 20240116 | 194400 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 58 | 20240116 | 194300 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 59 | 20240116 | 194200 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 60 | 20240116 | 194100 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 61 | 20240116 | 194000 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 62 | 20240116 | 193900 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 7822 |
| 63 | 20240116 | 193800 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 64 | 20240116 | 193700 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 65 | 20240116 | 193600 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 66 | 20240116 | 193500 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 67 | 20240116 | 193400 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 68 | 20240116 | 193300 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 69 | 20240116 | 193200 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 70 | 20240116 | 193100 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 71 | 20240116 | 193000 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 72 | 20240116 | 192900 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 73 | 20240116 | 192800 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 74 | 20240116 | 192700 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 75 | 20240116 | 192600 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 76 | 20240116 | 192500 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 77 | 20240116 | 192400 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 78 | 20240116 | 192300 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 79 | 20240116 | 192200 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 80 | 20240116 | 192100 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 81 | 20240116 | 192000 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 82 | 20240116 | 191900 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 83 | 20240116 | 191800 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 84 | 20240116 | 191700 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 85 | 20240116 | 191600 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 86 | 20240116 | 191500 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 87 | 20240116 | 191400 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 88 | 20240116 | 191300 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 89 | 20240116 | 191200 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 90 | 20240116 | 191100 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 91 | 20240116 | 191000 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 92 | 20240116 | 190900 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 7822 |
| 93 | 20240116 | 190800 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 94 | 20240116 | 190700 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 95 | 20240116 | 190600 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 96 | 20240116 | 190500 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 97 | 20240116 | 190400 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 98 | 20240116 | 190300 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 99 | 20240116 | 190200 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 100 | 20240116 | 190100 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 101 | 20240116 | 190000 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 102 | 20240116 | 185900 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 103 | 20240116 | 185800 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 104 | 20240116 | 185700 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 105 | 20240116 | 185600 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 106 | 20240116 | 185500 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 107 | 20240116 | 185400 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 108 | 20240116 | 185300 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 109 | 20240116 | 185200 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 110 | 20240116 | 185100 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 111 | 20240116 | 185000 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 112 | 20240116 | 184900 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 113 | 20240116 | 184800 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 114 | 20240116 | 184700 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 115 | 20240116 | 184600 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 116 | 20240116 | 184500 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 117 | 20240116 | 184400 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 118 | 20240116 | 184300 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 119 | 20240116 | 184200 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 120 | 20240116 | 184100 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 121 | 20240116 | 184000 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 122 | 20240116 | 183900 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 7822 |
| 123 | 20240116 | 183800 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 124 | 20240116 | 183700 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 125 | 20240116 | 183600 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 126 | 20240116 | 183500 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 127 | 20240116 | 183400 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 128 | 20240116 | 183300 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 129 | 20240116 | 183200 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 130 | 20240116 | 183100 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 131 | 20240116 | 183000 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 132 | 20240116 | 182900 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 133 | 20240116 | 182800 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 134 | 20240116 | 182700 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 135 | 20240116 | 182600 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 136 | 20240116 | 182500 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 137 | 20240116 | 182400 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 138 | 20240116 | 182300 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 139 | 20240116 | 182200 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 140 | 20240116 | 182100 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 141 | 20240116 | 182000 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 142 | 20240116 | 181900 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 143 | 20240116 | 181800 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 144 | 20240116 | 181700 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 145 | 20240116 | 181600 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 146 | 20240116 | 181500 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 147 | 20240116 | 181400 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 148 | 20240116 | 181300 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 149 | 20240116 | 181200 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 150 | 20240116 | 181100 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 151 | 20240116 | 181000 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 152 | 20240116 | 180900 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 7822 |
| 153 | 20240116 | 180800 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 154 | 20240116 | 180700 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 155 | 20240116 | 180600 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 156 | 20240116 | 180500 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 157 | 20240116 | 180400 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 158 | 20240116 | 180300 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 159 | 20240116 | 180200 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 160 | 20240116 | 180100 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 161 | 20240116 | 180000 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 162 | 20240116 | 175900 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 163 | 20240116 | 175800 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 164 | 20240116 | 175700 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 165 | 20240116 | 175600 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 166 | 20240116 | 175500 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 167 | 20240116 | 175400 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 168 | 20240116 | 175300 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 169 | 20240116 | 175200 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 170 | 20240116 | 175100 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 171 | 20240116 | 175000 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 172 | 20240116 | 174900 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 173 | 20240116 | 174800 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 174 | 20240116 | 174700 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 175 | 20240116 | 174600 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 176 | 20240116 | 174500 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 177 | 20240116 | 174400 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 178 | 20240116 | 174300 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 179 | 20240116 | 174200 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 180 | 20240116 | 174100 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 181 | 20240116 | 174000 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 182 | 20240116 | 173900 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 7822 |
| 183 | 20240116 | 173800 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 184 | 20240116 | 173700 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 185 | 20240116 | 173600 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 186 | 20240116 | 173500 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 187 | 20240116 | 173400 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 188 | 20240116 | 173300 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 189 | 20240116 | 173200 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 190 | 20240116 | 173100 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 191 | 20240116 | 173000 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 192 | 20240116 | 172900 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 193 | 20240116 | 172800 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 194 | 20240116 | 172700 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 195 | 20240116 | 172600 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 196 | 20240116 | 172500 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 197 | 20240116 | 172400 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 198 | 20240116 | 172300 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 199 | 20240116 | 172200 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 200 | 20240116 | 172100 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 201 | 20240116 | 172000 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 202 | 20240116 | 171900 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 203 | 20240116 | 171800 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 204 | 20240116 | 171700 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 205 | 20240116 | 171600 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 206 | 20240116 | 171500 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 207 | 20240116 | 171400 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 208 | 20240116 | 171300 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 209 | 20240116 | 171200 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 210 | 20240116 | 171100 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 211 | 20240116 | 171000 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 212 | 20240116 | 170900 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 7822 |
| 213 | 20240116 | 170800 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 214 | 20240116 | 170700 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 215 | 20240116 | 170600 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 216 | 20240116 | 170500 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 217 | 20240116 | 170400 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 218 | 20240116 | 170300 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 219 | 20240116 | 170200 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 220 | 20240116 | 170100 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 221 | 20240116 | 170000 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 222 | 20240116 | 165900 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 223 | 20240116 | 165800 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 224 | 20240116 | 165700 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 225 | 20240116 | 165600 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 226 | 20240116 | 165500 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 227 | 20240116 | 165400 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 228 | 20240116 | 165300 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 229 | 20240116 | 165200 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 230 | 20240116 | 165100 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 231 | 20240116 | 165000 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 232 | 20240116 | 164900 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 233 | 20240116 | 164800 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 234 | 20240116 | 164700 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 235 | 20240116 | 164600 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 236 | 20240116 | 164500 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 237 | 20240116 | 164400 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 238 | 20240116 | 164300 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 239 | 20240116 | 164200 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 240 | 20240116 | 164100 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 241 | 20240116 | 164000 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 242 | 20240116 | 163900 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 7822 |
| 243 | 20240116 | 163800 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 244 | 20240116 | 163700 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 245 | 20240116 | 163600 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 246 | 20240116 | 163500 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 247 | 20240116 | 163400 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 248 | 20240116 | 163300 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 249 | 20240116 | 163200 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 250 | 20240116 | 163100 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 251 | 20240116 | 163000 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 252 | 20240116 | 162900 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 253 | 20240116 | 162800 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 254 | 20240116 | 162700 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 255 | 20240116 | 162600 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 256 | 20240116 | 162500 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 257 | 20240116 | 162400 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 258 | 20240116 | 162300 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 259 | 20240116 | 162200 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 260 | 20240116 | 162100 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 261 | 20240116 | 162000 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 262 | 20240116 | 161900 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 263 | 20240116 | 161800 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 264 | 20240116 | 161700 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 265 | 20240116 | 161600 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 266 | 20240116 | 161500 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 267 | 20240116 | 161400 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 268 | 20240116 | 161300 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 269 | 20240116 | 161200 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 270 | 20240116 | 161100 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 271 | 20240116 | 161000 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 272 | 20240116 | 160900 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 7822 |
| 273 | 20240116 | 160800 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 274 | 20240116 | 160700 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 275 | 20240116 | 160600 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 276 | 20240116 | 160500 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 277 | 20240116 | 160400 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 278 | 20240116 | 160300 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 279 | 20240116 | 160200 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 280 | 20240116 | 160100 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 281 | 20240116 | 160000 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 282 | 20240116 | 155900 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 283 | 20240116 | 155800 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 284 | 20240116 | 155700 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 285 | 20240116 | 155600 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 286 | 20240116 | 155500 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 287 | 20240116 | 155400 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 288 | 20240116 | 155300 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 289 | 20240116 | 155200 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 290 | 20240116 | 155100 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 291 | 20240116 | 155000 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 292 | 20240116 | 154900 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 293 | 20240116 | 154800 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 294 | 20240116 | 154700 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 295 | 20240116 | 154600 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 296 | 20240116 | 154500 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 297 | 20240116 | 154400 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 298 | 20240116 | 154300 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 299 | 20240116 | 154200 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 300 | 20240116 | 154100 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 301 | 20240116 | 154000 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 302 | 20240116 | 153900 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 7822 |
| 303 | 20240116 | 153800 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 304 | 20240116 | 153700 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 305 | 20240116 | 153600 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 306 | 20240116 | 153500 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 307 | 20240116 | 153400 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 308 | 20240116 | 153300 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 309 | 20240116 | 153200 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 310 | 20240116 | 153100 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 311 | 20240116 | 153000 | 1882291550 | 2425 | 2425 | 2425 | 2425 | 7822 |
| 312 | 20240116 | 152900 | 1863323200 | 2415 | 2415 | 2415 | 2415 | 0 |
| 313 | 20240116 | 152800 | 1863323200 | 2415 | 2415 | 2415 | 2415 | 0 |
| 314 | 20240116 | 152700 | 1863323200 | 2415 | 2415 | 2415 | 2415 | 0 |
| 315 | 20240116 | 152600 | 1863323200 | 2415 | 2415 | 2415 | 2415 | 0 |
| 316 | 20240116 | 152500 | 1863323200 | 2415 | 2415 | 2415 | 2415 | 0 |
| 317 | 20240116 | 152400 | 1863323200 | 2415 | 2415 | 2415 | 2415 | 0 |
| 318 | 20240116 | 152300 | 1863323200 | 2415 | 2415 | 2415 | 2415 | 0 |
| 319 | 20240116 | 152200 | 1863323200 | 2415 | 2415 | 2415 | 2415 | 0 |
| 320 | 20240116 | 152100 | 1863323200 | 2415 | 2415 | 2415 | 2415 | 0 |
| 321 | 20240116 | 152000 | 1863323200 | 2415 | 2415 | 2415 | 2415 | 0 |
| 322 | 20240116 | 151900 | 1863323200 | 2415 | 2425 | 2425 | 2410 | 8997 |
| 323 | 20240116 | 151800 | 1841544580 | 2420 | 2420 | 2425 | 2420 | 3355 |
| 324 | 20240116 | 151700 | 1833425465 | 2420 | 2400 | 2420 | 2400 | 6850 |
| 325 | 20240116 | 151600 | 1816965190 | 2400 | 2395 | 2400 | 2385 | 2371 |
| 326 | 20240116 | 151500 | 1811283120 | 2395 | 2385 | 2395 | 2385 | 1428 |
| 327 | 20240116 | 151400 | 1807868070 | 2385 | 2390 | 2390 | 2385 | 100 |
| 328 | 20240116 | 151300 | 1807629555 | 2380 | 2380 | 2380 | 2380 | 470 |
| 329 | 20240116 | 151200 | 1806510955 | 2395 | 2390 | 2395 | 2380 | 5258 |
| 330 | 20240116 | 151100 | 1793932815 | 2390 | 2385 | 2390 | 2385 | 4717 |
| 331 | 20240116 | 151000 | 1782660770 | 2385 | 2380 | 2385 | 2380 | 1417 |
| 332 | 20240116 | 150900 | 1779284665 | 2380 | 2380 | 2380 | 2380 | 926 |
| 333 | 20240116 | 150800 | 1777080785 | 2375 | 2375 | 2375 | 2360 | 837 |
| 334 | 20240116 | 150700 | 1775092925 | 2360 | 2360 | 2360 | 2360 | 1000 |
| 335 | 20240116 | 150600 | 1772732925 | 2360 | 2360 | 2360 | 2360 | 2476 |
| 336 | 20240116 | 150500 | 1766889565 | 2360 | 2360 | 2365 | 2360 | 1839 |
| 337 | 20240116 | 150400 | 1762549500 | 2360 | 2375 | 2375 | 2360 | 1125 |
| 338 | 20240116 | 150300 | 1759893445 | 2385 | 2385 | 2385 | 2385 | 2 |
| 339 | 20240116 | 150200 | 1759888675 | 2370 | 2365 | 2385 | 2365 | 933 |
| 340 | 20240116 | 150100 | 1757682065 | 2365 | 2370 | 2370 | 2365 | 3747 |
| 341 | 20240116 | 150000 | 1748801685 | 2370 | 2370 | 2380 | 2370 | 3800 |
| 342 | 20240116 | 145900 | 1739774930 | 2380 | 2370 | 2380 | 2370 | 1605 |
| 343 | 20240116 | 145800 | 1735955080 | 2370 | 2375 | 2375 | 2370 | 425 |
| 344 | 20240116 | 145700 | 1734947330 | 2370 | 2375 | 2375 | 2370 | 558 |
| 345 | 20240116 | 145600 | 1733623855 | 2375 | 2385 | 2385 | 2375 | 133 |
| 346 | 20240116 | 145500 | 1733306720 | 2375 | 2375 | 2390 | 2370 | 807 |
| 347 | 20240116 | 145400 | 1731389430 | 2390 | 2385 | 2390 | 2385 | 1196 |
| 348 | 20240116 | 145300 | 1728535490 | 2385 | 2385 | 2385 | 2380 | 3622 |
| 349 | 20240116 | 145200 | 1719899300 | 2385 | 2390 | 2390 | 2370 | 878 |
| 350 | 20240116 | 145100 | 1717812980 | 2390 | 2385 | 2390 | 2375 | 3854 |
| 351 | 20240116 | 145000 | 1708615460 | 2385 | 2370 | 2385 | 2370 | 3492 |
| 352 | 20240116 | 144900 | 1700326620 | 2370 | 2370 | 2370 | 2370 | 300 |
| 353 | 20240116 | 144800 | 1699615620 | 2370 | 2360 | 2370 | 2360 | 877 |
| 354 | 20240116 | 144700 | 1697538190 | 2365 | 2365 | 2365 | 2365 | 0 |
| 355 | 20240116 | 144600 | 1697538190 | 2365 | 2365 | 2365 | 2365 | 150 |
| 356 | 20240116 | 144500 | 1697183440 | 2370 | 2370 | 2370 | 2370 | 179 |
| 357 | 20240116 | 144400 | 1696759210 | 2355 | 2355 | 2355 | 2355 | 646 |
| 358 | 20240116 | 144300 | 1695237880 | 2345 | 2345 | 2345 | 2345 | 0 |
| 359 | 20240116 | 144200 | 1695237880 | 2345 | 2350 | 2350 | 2345 | 454 |
| 360 | 20240116 | 144100 | 1694171455 | 2345 | 2350 | 2360 | 2345 | 1423 |
| 361 | 20240116 | 144000 | 1690827270 | 2345 | 2345 | 2345 | 2345 | 5 |
| 362 | 20240116 | 143900 | 1690815545 | 2345 | 2345 | 2345 | 2345 | 0 |
| 363 | 20240116 | 143800 | 1690815545 | 2345 | 2350 | 2350 | 2345 | 405 |
| 364 | 20240116 | 143700 | 1689865795 | 2350 | 2350 | 2350 | 2350 | 219 |
| 365 | 20240116 | 143600 | 1689351145 | 2350 | 2350 | 2350 | 2350 | 0 |
| 366 | 20240116 | 143500 | 1689351145 | 2350 | 2350 | 2350 | 2350 | 6100 |
| 367 | 20240116 | 143400 | 1675016145 | 2350 | 2350 | 2350 | 2345 | 6052 |
| 368 | 20240116 | 143300 | 1660796445 | 2350 | 2350 | 2350 | 2350 | 110 |
| 369 | 20240116 | 143200 | 1660537945 | 2350 | 2345 | 2350 | 2340 | 4 |
| 370 | 20240116 | 143100 | 1660528565 | 2335 | 2340 | 2340 | 2335 | 1179 |
| 371 | 20240116 | 143000 | 1657775595 | 2335 | 2340 | 2340 | 2335 | 13593 |
| 372 | 20240116 | 142900 | 1626029750 | 2340 | 2350 | 2350 | 2340 | 7681 |
| 373 | 20240116 | 142800 | 1608021435 | 2350 | 2350 | 2350 | 2345 | 156 |
| 374 | 20240116 | 142700 | 1607655230 | 2345 | 2350 | 2350 | 2345 | 2366 |
| 375 | 20240116 | 142600 | 1602106575 | 2345 | 2350 | 2350 | 2345 | 174 |
| 376 | 20240116 | 142500 | 1601698165 | 2345 | 2355 | 2355 | 2345 | 5183 |
| 377 | 20240116 | 142400 | 1589519570 | 2355 | 2355 | 2360 | 2350 | 1279 |
| 378 | 20240116 | 142300 | 1586508940 | 2360 | 2365 | 2365 | 2360 | 1155 |
| 379 | 20240116 | 142200 | 1583782650 | 2365 | 2365 | 2365 | 2365 | 1000 |
| 380 | 20240116 | 142100 | 1581417650 | 2365 | 2365 | 2365 | 2365 | 0 |
| 381 | 20240116 | 142000 | 1581417650 | 2365 | 2360 | 2365 | 2360 | 75 |
| 382 | 20240116 | 141900 | 1581240280 | 2360 | 2365 | 2365 | 2355 | 569 |
| 383 | 20240116 | 141800 | 1579897875 | 2365 | 2370 | 2370 | 2365 | 502 |
| 384 | 20240116 | 141700 | 1578708975 | 2370 | 2370 | 2370 | 2370 | 20 |
| 385 | 20240116 | 141600 | 1578661575 | 2375 | 2375 | 2375 | 2375 | 41 |
| 386 | 20240116 | 141500 | 1578564200 | 2375 | 2375 | 2375 | 2375 | 1 |
| 387 | 20240116 | 141400 | 1578561825 | 2375 | 2375 | 2375 | 2375 | 156 |
| 388 | 20240116 | 141300 | 1578191325 | 2375 | 2390 | 2390 | 2375 | 817 |
| 389 | 20240116 | 141200 | 1576247095 | 2390 | 2375 | 2390 | 2375 | 476 |
| 390 | 20240116 | 141100 | 1575116580 | 2390 | 2390 | 2390 | 2390 | 0 |
| 391 | 20240116 | 141000 | 1575116580 | 2390 | 2390 | 2390 | 2390 | 0 |
| 392 | 20240116 | 140900 | 1575116580 | 2390 | 2375 | 2390 | 2375 | 2073 |
| 393 | 20240116 | 140800 | 1570184155 | 2375 | 2375 | 2375 | 2375 | 314 |
| 394 | 20240116 | 140700 | 1569438405 | 2370 | 2370 | 2370 | 2370 | 131 |
| 395 | 20240116 | 140600 | 1569127935 | 2370 | 2365 | 2370 | 2360 | 262 |
| 396 | 20240116 | 140500 | 1568508115 | 2360 | 2360 | 2360 | 2355 | 1951 |
| 397 | 20240116 | 140400 | 1563909635 | 2360 | 2360 | 2360 | 2360 | 3292 |
| 398 | 20240116 | 140300 | 1556140515 | 2360 | 2365 | 2365 | 2360 | 922 |
| 399 | 20240116 | 140200 | 1553964500 | 2365 | 2365 | 2365 | 2365 | 5 |
| 400 | 20240116 | 140100 | 1553952675 | 2365 | 2365 | 2365 | 2365 | 2564 |
| 401 | 20240116 | 140000 | 1547888815 | 2365 | 2370 | 2370 | 2365 | 857 |
| 402 | 20240116 | 135900 | 1545860290 | 2375 | 2375 | 2375 | 2375 | 830 |
| 403 | 20240116 | 135800 | 1543889040 | 2375 | 2375 | 2375 | 2375 | 10 |
| 404 | 20240116 | 135700 | 1543865290 | 2380 | 2380 | 2380 | 2380 | 671 |
| 405 | 20240116 | 135600 | 1542268310 | 2385 | 2385 | 2385 | 2385 | 0 |
| 406 | 20240116 | 135500 | 1542268310 | 2385 | 2385 | 2385 | 2385 | 130 |
| 407 | 20240116 | 135400 | 1541958260 | 2385 | 2385 | 2385 | 2385 | 14 |
| 408 | 20240116 | 135300 | 1541924870 | 2385 | 2385 | 2385 | 2385 | 2 |
| 409 | 20240116 | 135200 | 1541920100 | 2385 | 2380 | 2385 | 2380 | 219 |
| 410 | 20240116 | 135100 | 1541398285 | 2380 | 2380 | 2380 | 2380 | 4002 |
| 411 | 20240116 | 135000 | 1531873525 | 2380 | 2380 | 2380 | 2380 | 0 |
| 412 | 20240116 | 134900 | 1531873525 | 2380 | 2375 | 2380 | 2375 | 379 |
| 413 | 20240116 | 134800 | 1530973010 | 2375 | 2375 | 2375 | 2375 | 3 |
| 414 | 20240116 | 134700 | 1530965885 | 2375 | 2365 | 2375 | 2365 | 489 |
| 415 | 20240116 | 134600 | 1529807640 | 2370 | 2370 | 2370 | 2370 | 542 |
| 416 | 20240116 | 134500 | 1528523100 | 2370 | 2365 | 2370 | 2365 | 251 |
| 417 | 20240116 | 134400 | 1527929480 | 2360 | 2365 | 2365 | 2360 | 1943 |
| 418 | 20240116 | 134300 | 1523334570 | 2365 | 2365 | 2365 | 2365 | 161 |
| 419 | 20240116 | 134200 | 1522953805 | 2365 | 2365 | 2365 | 2365 | 533 |
| 420 | 20240116 | 134100 | 1521693260 | 2370 | 2370 | 2370 | 2370 | 53 |
| 421 | 20240116 | 134000 | 1521567650 | 2365 | 2365 | 2365 | 2365 | 10 |
| 422 | 20240116 | 133900 | 1521544000 | 2365 | 2365 | 2365 | 2365 | 0 |
| 423 | 20240116 | 133800 | 1521544000 | 2365 | 2370 | 2370 | 2365 | 750 |
| 424 | 20240116 | 133700 | 1519767125 | 2370 | 2370 | 2370 | 2370 | 1402 |
| 425 | 20240116 | 133600 | 1516444385 | 2370 | 2370 | 2370 | 2370 | 0 |
| 426 | 20240116 | 133500 | 1516444385 | 2370 | 2370 | 2370 | 2370 | 0 |
| 427 | 20240116 | 133400 | 1516444385 | 2370 | 2370 | 2370 | 2370 | 2266 |
| 428 | 20240116 | 133300 | 1511073965 | 2370 | 2370 | 2375 | 2370 | 151 |
| 429 | 20240116 | 133200 | 1510716045 | 2370 | 2370 | 2370 | 2370 | 14 |
| 430 | 20240116 | 133100 | 1510682865 | 2370 | 2370 | 2370 | 2370 | 2592 |
| 431 | 20240116 | 133000 | 1504539825 | 2375 | 2375 | 2375 | 2375 | 0 |
| 432 | 20240116 | 132900 | 1504539825 | 2375 | 2375 | 2375 | 2375 | 11 |
| 433 | 20240116 | 132800 | 1504513700 | 2375 | 2375 | 2375 | 2375 | 463 |
| 434 | 20240116 | 132700 | 1503414075 | 2375 | 2380 | 2380 | 2375 | 526 |
| 435 | 20240116 | 132600 | 1502162200 | 2385 | 2390 | 2390 | 2385 | 1023 |
| 436 | 20240116 | 132500 | 1499722020 | 2390 | 2390 | 2390 | 2390 | 40 |
| 437 | 20240116 | 132400 | 1499626420 | 2390 | 2390 | 2390 | 2390 | 374 |
| 438 | 20240116 | 132300 | 1498732560 | 2390 | 2390 | 2390 | 2390 | 6 |
| 439 | 20240116 | 132200 | 1498718220 | 2385 | 2385 | 2385 | 2385 | 225 |
| 440 | 20240116 | 132100 | 1498181595 | 2385 | 2385 | 2385 | 2385 | 5 |
| 441 | 20240116 | 132000 | 1498169670 | 2390 | 2390 | 2390 | 2390 | 208 |
| 442 | 20240116 | 131900 | 1497672550 | 2395 | 2395 | 2400 | 2390 | 4362 |
| 443 | 20240116 | 131800 | 1487247050 | 2400 | 2395 | 2405 | 2395 | 2703 |
| 444 | 20240116 | 131700 | 1480760090 | 2395 | 2400 | 2400 | 2395 | 3295 |
| 445 | 20240116 | 131600 | 1472854175 | 2395 | 2395 | 2400 | 2395 | 1952 |
| 446 | 20240116 | 131500 | 1468179120 | 2395 | 2390 | 2395 | 2390 | 1777 |
| 447 | 20240116 | 131400 | 1463924705 | 2395 | 2380 | 2395 | 2380 | 2755 |
| 448 | 20240116 | 131300 | 1457355225 | 2380 | 2375 | 2380 | 2375 | 22 |
| 449 | 20240116 | 131200 | 1457302965 | 2380 | 2375 | 2380 | 2375 | 1196 |
| 450 | 20240116 | 131100 | 1454458655 | 2380 | 2380 | 2380 | 2380 | 43 |
| 451 | 20240116 | 131000 | 1454356315 | 2380 | 2375 | 2380 | 2375 | 105 |
| 452 | 20240116 | 130900 | 1454106930 | 2380 | 2380 | 2380 | 2380 | 200 |
| 453 | 20240116 | 130800 | 1453630930 | 2380 | 2380 | 2380 | 2380 | 71 |
| 454 | 20240116 | 130700 | 1453461950 | 2375 | 2375 | 2375 | 2375 | 167 |
| 455 | 20240116 | 130600 | 1453065325 | 2375 | 2375 | 2375 | 2375 | 3 |
| 456 | 20240116 | 130500 | 1453058200 | 2370 | 2370 | 2375 | 2370 | 1364 |
| 457 | 20240116 | 130400 | 1449821285 | 2370 | 2370 | 2370 | 2365 | 544 |
| 458 | 20240116 | 130300 | 1448532725 | 2375 | 2375 | 2375 | 2375 | 0 |
| 459 | 20240116 | 130200 | 1448532725 | 2375 | 2375 | 2375 | 2375 | 14 |
| 460 | 20240116 | 130100 | 1448499475 | 2375 | 2375 | 2375 | 2375 | 2 |
| 461 | 20240116 | 130000 | 1448494725 | 2365 | 2375 | 2375 | 2365 | 1219 |
| 462 | 20240116 | 125900 | 1445608775 | 2380 | 2380 | 2380 | 2370 | 2478 |
| 463 | 20240116 | 125800 | 1439731145 | 2380 | 2380 | 2380 | 2380 | 426 |
| 464 | 20240116 | 125700 | 1438717265 | 2380 | 2380 | 2380 | 2380 | 52 |
| 465 | 20240116 | 125600 | 1438593505 | 2380 | 2380 | 2380 | 2380 | 2 |
| 466 | 20240116 | 125500 | 1438588745 | 2370 | 2370 | 2370 | 2370 | 2 |
| 467 | 20240116 | 125400 | 1438584005 | 2380 | 2385 | 2385 | 2380 | 11 |
| 468 | 20240116 | 125300 | 1438557820 | 2390 | 2390 | 2390 | 2390 | 101 |
| 469 | 20240116 | 125200 | 1438316430 | 2390 | 2390 | 2395 | 2390 | 787 |
| 470 | 20240116 | 125100 | 1436435465 | 2390 | 2385 | 2390 | 2385 | 1390 |
| 471 | 20240116 | 125000 | 1433113565 | 2385 | 2385 | 2390 | 2385 | 922 |
| 472 | 20240116 | 124900 | 1430914570 | 2390 | 2385 | 2390 | 2385 | 140 |
| 473 | 20240116 | 124800 | 1430580660 | 2390 | 2390 | 2390 | 2390 | 134 |
| 474 | 20240116 | 124700 | 1430260400 | 2390 | 2380 | 2390 | 2380 | 242 |
| 475 | 20240116 | 124600 | 1429684420 | 2380 | 2380 | 2380 | 2370 | 19 |
| 476 | 20240116 | 124500 | 1429639210 | 2380 | 2380 | 2380 | 2380 | 5 |
| 477 | 20240116 | 124400 | 1429627310 | 2380 | 2375 | 2380 | 2370 | 4592 |
| 478 | 20240116 | 124300 | 1418721145 | 2380 | 2380 | 2380 | 2380 | 39 |
| 479 | 20240116 | 124200 | 1418628325 | 2380 | 2380 | 2380 | 2380 | 813 |
| 480 | 20240116 | 124100 | 1416693385 | 2380 | 2370 | 2380 | 2370 | 25 |
| 481 | 20240116 | 124000 | 1416634125 | 2370 | 2360 | 2370 | 2360 | 293 |
| 482 | 20240116 | 123900 | 1415942630 | 2360 | 2360 | 2360 | 2360 | 691 |
| 483 | 20240116 | 123800 | 1414311870 | 2360 | 2360 | 2360 | 2360 | 561 |
| 484 | 20240116 | 123700 | 1412987910 | 2365 | 2365 | 2365 | 2365 | 31 |
| 485 | 20240116 | 123600 | 1412914595 | 2370 | 2370 | 2380 | 2365 | 421 |
| 486 | 20240116 | 123500 | 1411917660 | 2365 | 2365 | 2365 | 2365 | 670 |
| 487 | 20240116 | 123400 | 1410333110 | 2365 | 2375 | 2375 | 2365 | 15 |
| 488 | 20240116 | 123300 | 1410297615 | 2375 | 2375 | 2375 | 2375 | 47 |
| 489 | 20240116 | 123200 | 1410185990 | 2365 | 2375 | 2375 | 2365 | 3 |
| 490 | 20240116 | 123100 | 1410178875 | 2370 | 2375 | 2375 | 2370 | 16 |
| 491 | 20240116 | 123000 | 1410140950 | 2375 | 2380 | 2380 | 2375 | 85 |
| 492 | 20240116 | 122900 | 1409939070 | 2380 | 2360 | 2380 | 2355 | 1932 |
| 493 | 20240116 | 122800 | 1405372040 | 2360 | 2360 | 2360 | 2360 | 41 |
| 494 | 20240116 | 122700 | 1405275280 | 2360 | 2350 | 2360 | 2350 | 4 |
| 495 | 20240116 | 122600 | 1405265860 | 2360 | 2360 | 2360 | 2360 | 10 |
| 496 | 20240116 | 122500 | 1405242260 | 2360 | 2355 | 2360 | 2350 | 1382 |
| 497 | 20240116 | 122400 | 1401992000 | 2355 | 2355 | 2355 | 2355 | 1330 |
| 498 | 20240116 | 122300 | 1398859850 | 2360 | 2360 | 2360 | 2350 | 1005 |
| 499 | 20240116 | 122200 | 1396497080 | 2350 | 2360 | 2360 | 2350 | 35 |
| 500 | 20240116 | 122100 | 1396414630 | 2360 | 2350 | 2365 | 2350 | 1241 |
| 501 | 20240116 | 122000 | 1393498065 | 2355 | 2370 | 2370 | 2355 | 616 |
| 502 | 20240116 | 121900 | 1392047295 | 2370 | 2370 | 2370 | 2370 | 3 |
| 503 | 20240116 | 121800 | 1392040185 | 2350 | 2360 | 2360 | 2350 | 2766 |
| 504 | 20240116 | 121700 | 1385535320 | 2355 | 2370 | 2370 | 2355 | 973 |
| 505 | 20240116 | 121600 | 1383241255 | 2365 | 2365 | 2365 | 2365 | 132 |
| 506 | 20240116 | 121500 | 1382929075 | 2365 | 2365 | 2365 | 2365 | 2 |
| 507 | 20240116 | 121400 | 1382924345 | 2355 | 2360 | 2365 | 2355 | 3319 |
| 508 | 20240116 | 121300 | 1375092940 | 2360 | 2365 | 2365 | 2360 | 548 |
| 509 | 20240116 | 121200 | 1373799110 | 2365 | 2365 | 2365 | 2365 | 114 |
| 510 | 20240116 | 121100 | 1373529500 | 2365 | 2365 | 2365 | 2365 | 245 |
| 511 | 20240116 | 121000 | 1372950075 | 2355 | 2385 | 2390 | 2355 | 7853 |
| 512 | 20240116 | 120900 | 1354319195 | 2390 | 2395 | 2400 | 2380 | 5739 |
| 513 | 20240116 | 120800 | 1340580180 | 2390 | 2380 | 2395 | 2375 | 4730 |
| 514 | 20240116 | 120700 | 1329317570 | 2375 | 2370 | 2380 | 2370 | 3304 |
| 515 | 20240116 | 120600 | 1321469860 | 2375 | 2370 | 2375 | 2365 | 1042 |
| 516 | 20240116 | 120500 | 1318999930 | 2365 | 2370 | 2375 | 2360 | 8181 |
| 517 | 20240116 | 120400 | 1299611130 | 2375 | 2375 | 2375 | 2370 | 2981 |
| 518 | 20240116 | 120300 | 1292531985 | 2370 | 2370 | 2375 | 2370 | 566 |
| 519 | 20240116 | 120200 | 1291188475 | 2375 | 2375 | 2375 | 2365 | 941 |
| 520 | 20240116 | 120100 | 1288954555 | 2370 | 2370 | 2375 | 2360 | 317 |
| 521 | 20240116 | 120000 | 1288203300 | 2370 | 2370 | 2370 | 2370 | 2 |
| 522 | 20240116 | 115900 | 1288198560 | 2375 | 2365 | 2375 | 2355 | 896 |
| 523 | 20240116 | 115800 | 1286083560 | 2365 | 2370 | 2375 | 2365 | 1024 |
| 524 | 20240116 | 115700 | 1283661770 | 2370 | 2380 | 2380 | 2370 | 2466 |
| 525 | 20240116 | 115600 | 1277815965 | 2370 | 2375 | 2375 | 2370 | 259 |
| 526 | 20240116 | 115500 | 1277202090 | 2370 | 2370 | 2370 | 2365 | 1857 |
| 527 | 20240116 | 115400 | 1272801300 | 2370 | 2370 | 2370 | 2370 | 183 |
| 528 | 20240116 | 115300 | 1272367590 | 2370 | 2370 | 2385 | 2370 | 832 |
| 529 | 20240116 | 115200 | 1270395720 | 2385 | 2390 | 2390 | 2385 | 88 |
| 530 | 20240116 | 115100 | 1270185820 | 2390 | 2380 | 2390 | 2370 | 615 |
| 531 | 20240116 | 115000 | 1268724560 | 2385 | 2400 | 2400 | 2380 | 4141 |
| 532 | 20240116 | 114900 | 1258842925 | 2400 | 2395 | 2400 | 2395 | 2842 |
| 533 | 20240116 | 114800 | 1252036325 | 2395 | 2390 | 2395 | 2385 | 594 |
| 534 | 20240116 | 114700 | 1250616640 | 2390 | 2390 | 2390 | 2390 | 72 |
| 535 | 20240116 | 114600 | 1250444560 | 2395 | 2390 | 2395 | 2390 | 2126 |
| 536 | 20240116 | 114500 | 1245363135 | 2390 | 2380 | 2390 | 2380 | 1488 |
| 537 | 20240116 | 114400 | 1241816435 | 2380 | 2380 | 2380 | 2380 | 54 |
| 538 | 20240116 | 114300 | 1241687915 | 2380 | 2380 | 2380 | 2380 | 6 |
| 539 | 20240116 | 114200 | 1241673635 | 2380 | 2380 | 2380 | 2370 | 7 |
| 540 | 20240116 | 114100 | 1241657025 | 2380 | 2375 | 2380 | 2375 | 134 |
| 541 | 20240116 | 114000 | 1241338485 | 2370 | 2370 | 2370 | 2370 | 1160 |
| 542 | 20240116 | 113900 | 1238589285 | 2370 | 2370 | 2370 | 2370 | 5132 |
| 543 | 20240116 | 113800 | 1226426445 | 2370 | 2370 | 2370 | 2370 | 806 |
| 544 | 20240116 | 113700 | 1224516225 | 2370 | 2370 | 2370 | 2370 | 370 |
| 545 | 20240116 | 113600 | 1223639325 | 2370 | 2370 | 2370 | 2370 | 6 |
| 546 | 20240116 | 113500 | 1223625105 | 2370 | 2370 | 2370 | 2370 | 2692 |
| 547 | 20240116 | 113400 | 1217245065 | 2370 | 2380 | 2380 | 2370 | 883 |
| 548 | 20240116 | 113300 | 1215151865 | 2380 | 2380 | 2380 | 2380 | 90 |
| 549 | 20240116 | 113200 | 1214937665 | 2370 | 2380 | 2380 | 2370 | 3 |
| 550 | 20240116 | 113100 | 1214930545 | 2380 | 2370 | 2380 | 2370 | 6691 |
| 551 | 20240116 | 113000 | 1199050095 | 2365 | 2370 | 2370 | 2365 | 1880 |
| 552 | 20240116 | 112900 | 1194597370 | 2370 | 2365 | 2370 | 2365 | 532 |
| 553 | 20240116 | 112800 | 1193338460 | 2365 | 2370 | 2370 | 2365 | 716 |
| 554 | 20240116 | 112700 | 1191645110 | 2370 | 2365 | 2370 | 2365 | 1436 |
| 555 | 20240116 | 112600 | 1188248635 | 2370 | 2370 | 2370 | 2370 | 3 |
| 556 | 20240116 | 112500 | 1188241525 | 2370 | 2370 | 2370 | 2370 | 10 |
| 557 | 20240116 | 112400 | 1188217825 | 2370 | 2370 | 2370 | 2370 | 203 |
| 558 | 20240116 | 112300 | 1187736715 | 2370 | 2365 | 2370 | 2365 | 3915 |
| 559 | 20240116 | 112200 | 1178477090 | 2360 | 2360 | 2365 | 2360 | 5597 |
| 560 | 20240116 | 112100 | 1165267035 | 2360 | 2360 | 2360 | 2360 | 894 |
| 561 | 20240116 | 112000 | 1163157195 | 2360 | 2360 | 2360 | 2360 | 2 |
| 562 | 20240116 | 111900 | 1163152475 | 2360 | 2360 | 2360 | 2360 | 0 |
| 563 | 20240116 | 111800 | 1163152475 | 2360 | 2360 | 2360 | 2360 | 410 |
| 564 | 20240116 | 111700 | 1162184875 | 2360 | 2355 | 2360 | 2355 | 4595 |
| 565 | 20240116 | 111600 | 1151340805 | 2360 | 2345 | 2360 | 2345 | 2675 |
| 566 | 20240116 | 111500 | 1145054925 | 2345 | 2345 | 2345 | 2345 | 138 |
| 567 | 20240116 | 111400 | 1144731315 | 2350 | 2345 | 2350 | 2345 | 128 |
| 568 | 20240116 | 111300 | 1144430665 | 2345 | 2345 | 2345 | 2345 | 150 |
| 569 | 20240116 | 111200 | 1144078915 | 2350 | 2350 | 2350 | 2350 | 200 |
| 570 | 20240116 | 111100 | 1143608915 | 2350 | 2335 | 2350 | 2335 | 47 |
| 571 | 20240116 | 111000 | 1143498995 | 2330 | 2330 | 2330 | 2330 | 20 |
| 572 | 20240116 | 110900 | 1143452395 | 2330 | 2340 | 2340 | 2330 | 5918 |
| 573 | 20240116 | 110800 | 1129628080 | 2340 | 2345 | 2345 | 2340 | 669 |
| 574 | 20240116 | 110700 | 1128062615 | 2340 | 2340 | 2340 | 2340 | 0 |
| 575 | 20240116 | 110600 | 1128062615 | 2340 | 2345 | 2345 | 2340 | 83 |
| 576 | 20240116 | 110500 | 1127868370 | 2345 | 2345 | 2345 | 2345 | 2 |
| 577 | 20240116 | 110400 | 1127863680 | 2350 | 2350 | 2350 | 2350 | 258 |
| 578 | 20240116 | 110300 | 1127257380 | 2335 | 2335 | 2335 | 2330 | 3795 |
| 579 | 20240116 | 110200 | 1118411915 | 2335 | 2335 | 2335 | 2330 | 3372 |
| 580 | 20240116 | 110100 | 1110553295 | 2330 | 2340 | 2340 | 2330 | 2107 |
| 581 | 20240116 | 110000 | 1105635155 | 2350 | 2350 | 2350 | 2335 | 810 |
| 582 | 20240116 | 105900 | 1103736745 | 2350 | 2335 | 2350 | 2335 | 1913 |
| 583 | 20240116 | 105800 | 1099269875 | 2335 | 2340 | 2340 | 2335 | 2100 |
| 584 | 20240116 | 105700 | 1094360075 | 2345 | 2345 | 2345 | 2345 | 1374 |
| 585 | 20240116 | 105600 | 1091138045 | 2350 | 2350 | 2350 | 2350 | 129 |
| 586 | 20240116 | 105500 | 1090834895 | 2350 | 2350 | 2350 | 2350 | 18 |
| 587 | 20240116 | 105400 | 1090792595 | 2350 | 2345 | 2350 | 2345 | 602 |
| 588 | 20240116 | 105300 | 1089380900 | 2345 | 2345 | 2345 | 2345 | 1578 |
| 589 | 20240116 | 105200 | 1085680490 | 2345 | 2350 | 2350 | 2345 | 300 |
| 590 | 20240116 | 105100 | 1084975895 | 2350 | 2350 | 2350 | 2350 | 254 |
| 591 | 20240116 | 105000 | 1084378995 | 2360 | 2350 | 2360 | 2350 | 2931 |
| 592 | 20240116 | 104900 | 1077490145 | 2355 | 2355 | 2355 | 2355 | 353 |
| 593 | 20240116 | 104800 | 1076658830 | 2360 | 2355 | 2360 | 2355 | 370 |
| 594 | 20240116 | 104700 | 1075786980 | 2355 | 2355 | 2355 | 2355 | 348 |
| 595 | 20240116 | 104600 | 1074967440 | 2355 | 2365 | 2365 | 2355 | 572 |
| 596 | 20240116 | 104500 | 1073618570 | 2365 | 2365 | 2365 | 2365 | 3264 |
| 597 | 20240116 | 104400 | 1065899210 | 2365 | 2355 | 2365 | 2355 | 524 |
| 598 | 20240116 | 104300 | 1064665110 | 2360 | 2355 | 2360 | 2355 | 1144 |
| 599 | 20240116 | 104200 | 1061969210 | 2355 | 2355 | 2355 | 2355 | 161 |
| 600 | 20240116 | 104100 | 1061590055 | 2365 | 2365 | 2365 | 2365 | 9 |
| 601 | 20240116 | 104000 | 1061568770 | 2365 | 2365 | 2365 | 2365 | 1252 |
| 602 | 20240116 | 103900 | 1058607790 | 2365 | 2355 | 2365 | 2355 | 4005 |
| 603 | 20240116 | 103800 | 1049160475 | 2360 | 2360 | 2360 | 2360 | 1 |
| 604 | 20240116 | 103700 | 1049158115 | 2360 | 2350 | 2360 | 2350 | 450 |
| 605 | 20240116 | 103600 | 1048099115 | 2360 | 2360 | 2360 | 2360 | 1 |
| 606 | 20240116 | 103500 | 1048096755 | 2345 | 2345 | 2345 | 2345 | 542 |
| 607 | 20240116 | 103400 | 1046825765 | 2355 | 2340 | 2355 | 2340 | 1990 |
| 608 | 20240116 | 103300 | 1042145005 | 2340 | 2350 | 2350 | 2335 | 2614 |
| 609 | 20240116 | 103200 | 1036039900 | 2335 | 2350 | 2350 | 2335 | 1152 |
| 610 | 20240116 | 103100 | 1033343665 | 2345 | 2350 | 2350 | 2345 | 101 |
| 611 | 20240116 | 103000 | 1033106815 | 2345 | 2350 | 2350 | 2345 | 20 |
| 612 | 20240116 | 102900 | 1033059845 | 2350 | 2340 | 2350 | 2340 | 705 |
| 613 | 20240116 | 102800 | 1031407945 | 2330 | 2340 | 2340 | 2330 | 3885 |
| 614 | 20240116 | 102700 | 1022342050 | 2340 | 2345 | 2345 | 2340 | 14376 |
| 615 | 20240116 | 102600 | 988701690 | 2350 | 2345 | 2350 | 2340 | 14456 |
| 616 | 20240116 | 102500 | 954869550 | 2345 | 2355 | 2355 | 2345 | 3019 |
| 617 | 20240116 | 102400 | 947784035 | 2355 | 2355 | 2355 | 2355 | 389 |
| 618 | 20240116 | 102300 | 946867940 | 2355 | 2350 | 2355 | 2350 | 710 |
| 619 | 20240116 | 102200 | 945196915 | 2355 | 2355 | 2355 | 2345 | 531 |
| 620 | 20240116 | 102100 | 943946810 | 2345 | 2355 | 2355 | 2340 | 1947 |
| 621 | 20240116 | 102000 | 939380775 | 2340 | 2360 | 2360 | 2340 | 7574 |
| 622 | 20240116 | 101900 | 921597535 | 2345 | 2365 | 2380 | 2345 | 20098 |
| 623 | 20240116 | 101800 | 874063845 | 2370 | 2355 | 2370 | 2355 | 539 |
| 624 | 20240116 | 101700 | 872788620 | 2365 | 2355 | 2365 | 2345 | 1162 |
| 625 | 20240116 | 101600 | 870050400 | 2345 | 2355 | 2360 | 2345 | 6590 |
| 626 | 20240116 | 101500 | 854549805 | 2360 | 2360 | 2360 | 2345 | 1921 |
| 627 | 20240116 | 101400 | 850022895 | 2345 | 2340 | 2360 | 2340 | 3921 |
| 628 | 20240116 | 101300 | 840785180 | 2350 | 2360 | 2360 | 2335 | 2698 |
| 629 | 20240116 | 101200 | 834458100 | 2345 | 2345 | 2370 | 2345 | 7231 |
| 630 | 20240116 | 101100 | 817424340 | 2355 | 2335 | 2355 | 2320 | 7567 |
| 631 | 20240116 | 101000 | 799675280 | 2320 | 2315 | 2335 | 2315 | 4072 |
| 632 | 20240116 | 100900 | 790215560 | 2325 | 2325 | 2325 | 2315 | 6414 |
| 633 | 20240116 | 100800 | 775340950 | 2320 | 2320 | 2335 | 2320 | 4863 |
| 634 | 20240116 | 100700 | 764035300 | 2325 | 2320 | 2325 | 2315 | 5109 |
| 635 | 20240116 | 100600 | 752184520 | 2315 | 2325 | 2340 | 2315 | 8128 |
| 636 | 20240116 | 100500 | 733297015 | 2340 | 2350 | 2350 | 2325 | 15882 |
| 637 | 20240116 | 100400 | 696236440 | 2340 | 2345 | 2350 | 2340 | 9249 |
| 638 | 20240116 | 100300 | 674546665 | 2345 | 2350 | 2350 | 2345 | 3428 |
| 639 | 20240116 | 100200 | 666507150 | 2345 | 2345 | 2345 | 2335 | 8844 |
| 640 | 20240116 | 100100 | 645812465 | 2345 | 2340 | 2345 | 2340 | 1628 |
| 641 | 20240116 | 100000 | 642002935 | 2355 | 2350 | 2355 | 2340 | 4281 |
| 642 | 20240116 | 095900 | 631970955 | 2350 | 2355 | 2355 | 2350 | 170 |
| 643 | 20240116 | 095800 | 631571380 | 2355 | 2355 | 2355 | 2355 | 80 |
| 644 | 20240116 | 095700 | 631382980 | 2345 | 2360 | 2360 | 2345 | 3384 |
| 645 | 20240116 | 095600 | 623447470 | 2345 | 2355 | 2360 | 2345 | 3514 |
| 646 | 20240116 | 095500 | 615186935 | 2365 | 2355 | 2365 | 2350 | 264 |
| 647 | 20240116 | 095400 | 614565380 | 2355 | 2355 | 2355 | 2355 | 1009 |
| 648 | 20240116 | 095300 | 612189185 | 2355 | 2355 | 2355 | 2355 | 495 |
| 649 | 20240116 | 095200 | 611023460 | 2350 | 2355 | 2355 | 2350 | 6504 |
| 650 | 20240116 | 095100 | 595735590 | 2355 | 2340 | 2355 | 2340 | 6452 |
| 651 | 20240116 | 095000 | 580588475 | 2345 | 2350 | 2350 | 2340 | 5530 |
| 652 | 20240116 | 094900 | 567631165 | 2350 | 2350 | 2355 | 2350 | 4759 |
| 653 | 20240116 | 094800 | 556443945 | 2350 | 2350 | 2350 | 2350 | 343 |
| 654 | 20240116 | 094700 | 555637895 | 2350 | 2355 | 2355 | 2350 | 1013 |
| 655 | 20240116 | 094600 | 553256340 | 2355 | 2355 | 2355 | 2355 | 863 |
| 656 | 20240116 | 094500 | 551223975 | 2355 | 2355 | 2365 | 2355 | 2875 |
| 657 | 20240116 | 094400 | 544453340 | 2355 | 2370 | 2370 | 2355 | 1381 |
| 658 | 20240116 | 094300 | 541188520 | 2375 | 2355 | 2375 | 2350 | 769 |
| 659 | 20240116 | 094200 | 539376635 | 2355 | 2360 | 2360 | 2355 | 1394 |
| 660 | 20240116 | 094100 | 536091520 | 2360 | 2375 | 2380 | 2360 | 9242 |
| 661 | 20240116 | 094000 | 514277455 | 2380 | 2395 | 2395 | 2380 | 632 |
| 662 | 20240116 | 093900 | 512771015 | 2395 | 2390 | 2395 | 2385 | 6904 |
| 663 | 20240116 | 093800 | 496270420 | 2385 | 2380 | 2385 | 2360 | 14136 |
| 664 | 20240116 | 093700 | 462787800 | 2380 | 2380 | 2380 | 2370 | 207 |
| 665 | 20240116 | 093600 | 462297140 | 2365 | 2375 | 2375 | 2365 | 1393 |
| 666 | 20240116 | 093500 | 458995520 | 2370 | 2370 | 2385 | 2370 | 2702 |
| 667 | 20240116 | 093400 | 452577830 | 2370 | 2385 | 2385 | 2370 | 451 |
| 668 | 20240116 | 093300 | 451508925 | 2370 | 2385 | 2385 | 2370 | 141 |
| 669 | 20240116 | 093200 | 451173795 | 2385 | 2375 | 2390 | 2370 | 1837 |
| 670 | 20240116 | 093100 | 446814085 | 2390 | 2390 | 2390 | 2390 | 1070 |
| 671 | 20240116 | 093000 | 444256785 | 2390 | 2390 | 2390 | 2375 | 417 |
| 672 | 20240116 | 092900 | 443263185 | 2390 | 2390 | 2390 | 2390 | 201 |
| 673 | 20240116 | 092800 | 442782795 | 2390 | 2375 | 2395 | 2375 | 3397 |
| 674 | 20240116 | 092700 | 434694090 | 2395 | 2395 | 2395 | 2395 | 1292 |
| 675 | 20240116 | 092600 | 431599750 | 2395 | 2380 | 2395 | 2375 | 7914 |
| 676 | 20240116 | 092500 | 412714595 | 2375 | 2390 | 2390 | 2375 | 5635 |
| 677 | 20240116 | 092400 | 399298195 | 2390 | 2400 | 2400 | 2390 | 2874 |
| 678 | 20240116 | 092300 | 392422280 | 2405 | 2395 | 2405 | 2395 | 2194 |
| 679 | 20240116 | 092200 | 387154530 | 2395 | 2390 | 2395 | 2385 | 11425 |
| 680 | 20240116 | 092100 | 359814525 | 2390 | 2385 | 2390 | 2385 | 1598 |
| 681 | 20240116 | 092000 | 356003285 | 2370 | 2360 | 2385 | 2360 | 5748 |
| 682 | 20240116 | 091900 | 342378600 | 2360 | 2345 | 2360 | 2340 | 12979 |
| 683 | 20240116 | 091800 | 311854870 | 2345 | 2365 | 2365 | 2340 | 9800 |
| 684 | 20240116 | 091700 | 288825325 | 2365 | 2360 | 2370 | 2360 | 5873 |
| 685 | 20240116 | 091600 | 274964260 | 2355 | 2375 | 2380 | 2355 | 3552 |
| 686 | 20240116 | 091500 | 266586270 | 2360 | 2395 | 2395 | 2360 | 2970 |
| 687 | 20240116 | 091400 | 259552550 | 2395 | 2380 | 2395 | 2375 | 5476 |
| 688 | 20240116 | 091300 | 246512670 | 2380 | 2400 | 2400 | 2375 | 5113 |
| 689 | 20240116 | 091200 | 234340505 | 2385 | 2405 | 2405 | 2385 | 7 |
| 690 | 20240116 | 091100 | 234323775 | 2405 | 2410 | 2410 | 2405 | 545 |
| 691 | 20240116 | 091000 | 233013025 | 2410 | 2410 | 2415 | 2385 | 820 |
| 692 | 20240116 | 090900 | 231041650 | 2410 | 2420 | 2425 | 2410 | 1808 |
| 693 | 20240116 | 090800 | 226667460 | 2420 | 2410 | 2420 | 2410 | 664 |
| 694 | 20240116 | 090700 | 225063600 | 2415 | 2430 | 2430 | 2415 | 142 |
| 695 | 20240116 | 090600 | 224719140 | 2445 | 2415 | 2445 | 2410 | 6443 |
| 696 | 20240116 | 090500 | 209137705 | 2420 | 2360 | 2440 | 2330 | 49408 |
| 697 | 20240116 | 090400 | 91946265 | 2345 | 2380 | 2385 | 2345 | 8299 |
| 698 | 20240116 | 090300 | 72318865 | 2385 | 2395 | 2395 | 2370 | 6181 |
| 699 | 20240116 | 090200 | 57598145 | 2395 | 2390 | 2405 | 2390 | 826 |
| 700 | 20240116 | 090100 | 55615640 | 2380 | 2420 | 2425 | 2370 | 6631 |
| 701 | 20240116 | 090000 | 39649445 | 2420 | 2475 | 2475 | 2410 | 16219 |