32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 195700 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 22850 |
| 3 | 20240115 | 195600 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 4 | 20240115 | 195500 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 5 | 20240115 | 195400 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 6 | 20240115 | 195300 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 7 | 20240115 | 195200 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 8 | 20240115 | 195100 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 9 | 20240115 | 195000 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 10 | 20240115 | 194900 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 11 | 20240115 | 194800 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 12 | 20240115 | 194700 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 13 | 20240115 | 194600 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 14 | 20240115 | 194500 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 15 | 20240115 | 194400 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 16 | 20240115 | 194300 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 17 | 20240115 | 194200 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 18 | 20240115 | 194100 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 19 | 20240115 | 194000 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 20 | 20240115 | 193900 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 21 | 20240115 | 193800 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 22 | 20240115 | 193700 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 23 | 20240115 | 193600 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 24 | 20240115 | 193500 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 25 | 20240115 | 193400 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 26 | 20240115 | 193300 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 27 | 20240115 | 193200 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 28 | 20240115 | 193100 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 29 | 20240115 | 193000 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 30 | 20240115 | 192900 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 31 | 20240115 | 192800 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 32 | 20240115 | 192700 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 22850 |
| 33 | 20240115 | 192600 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 34 | 20240115 | 192500 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 35 | 20240115 | 192400 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 36 | 20240115 | 192300 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 37 | 20240115 | 192200 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 38 | 20240115 | 192100 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 39 | 20240115 | 192000 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 40 | 20240115 | 191900 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 41 | 20240115 | 191800 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 42 | 20240115 | 191700 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 43 | 20240115 | 191600 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 44 | 20240115 | 191500 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 45 | 20240115 | 191400 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 46 | 20240115 | 191300 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 47 | 20240115 | 191200 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 48 | 20240115 | 191100 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 49 | 20240115 | 191000 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 50 | 20240115 | 190900 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 51 | 20240115 | 190800 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 52 | 20240115 | 190700 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 53 | 20240115 | 190600 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 54 | 20240115 | 190500 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 55 | 20240115 | 190400 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 56 | 20240115 | 190300 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 57 | 20240115 | 190200 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 58 | 20240115 | 190100 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 59 | 20240115 | 190000 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 60 | 20240115 | 185900 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 61 | 20240115 | 185800 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 62 | 20240115 | 185700 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 22850 |
| 63 | 20240115 | 185600 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 64 | 20240115 | 185500 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 65 | 20240115 | 185400 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 66 | 20240115 | 185300 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 67 | 20240115 | 185200 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 68 | 20240115 | 185100 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 69 | 20240115 | 185000 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 70 | 20240115 | 184900 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 71 | 20240115 | 184800 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 72 | 20240115 | 184700 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 73 | 20240115 | 184600 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 74 | 20240115 | 184500 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 75 | 20240115 | 184400 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 76 | 20240115 | 184300 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 77 | 20240115 | 184200 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 78 | 20240115 | 184100 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 79 | 20240115 | 184000 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 80 | 20240115 | 183900 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 81 | 20240115 | 183800 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 82 | 20240115 | 183700 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 83 | 20240115 | 183600 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 84 | 20240115 | 183500 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 85 | 20240115 | 183400 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 86 | 20240115 | 183300 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 87 | 20240115 | 183200 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 88 | 20240115 | 183100 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 89 | 20240115 | 183000 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 90 | 20240115 | 182900 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 91 | 20240115 | 182800 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 92 | 20240115 | 182700 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 22850 |
| 93 | 20240115 | 182600 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 94 | 20240115 | 182500 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 95 | 20240115 | 182400 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 96 | 20240115 | 182300 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 97 | 20240115 | 182200 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 98 | 20240115 | 182100 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 99 | 20240115 | 182000 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 100 | 20240115 | 181900 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 101 | 20240115 | 181800 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 102 | 20240115 | 181700 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 103 | 20240115 | 181600 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 104 | 20240115 | 181500 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 105 | 20240115 | 181400 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 106 | 20240115 | 181300 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 107 | 20240115 | 181200 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 108 | 20240115 | 181100 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 109 | 20240115 | 181000 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 110 | 20240115 | 180900 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 111 | 20240115 | 180800 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 112 | 20240115 | 180700 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 113 | 20240115 | 180600 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 114 | 20240115 | 180500 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 115 | 20240115 | 180400 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 116 | 20240115 | 180300 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 117 | 20240115 | 180200 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 118 | 20240115 | 180100 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 119 | 20240115 | 180000 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 120 | 20240115 | 175900 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 121 | 20240115 | 175800 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 122 | 20240115 | 175700 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 22850 |
| 123 | 20240115 | 175600 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 124 | 20240115 | 175500 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 125 | 20240115 | 175400 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 126 | 20240115 | 175300 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 127 | 20240115 | 175200 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 128 | 20240115 | 175100 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 129 | 20240115 | 175000 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 130 | 20240115 | 174900 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 131 | 20240115 | 174800 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 132 | 20240115 | 174700 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 133 | 20240115 | 174600 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 134 | 20240115 | 174500 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 135 | 20240115 | 174400 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 136 | 20240115 | 174300 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 137 | 20240115 | 174200 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 138 | 20240115 | 174100 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 139 | 20240115 | 174000 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 140 | 20240115 | 173900 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 141 | 20240115 | 173800 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 142 | 20240115 | 173700 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 143 | 20240115 | 173600 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 144 | 20240115 | 173500 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 145 | 20240115 | 173400 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 146 | 20240115 | 173300 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 147 | 20240115 | 173200 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 148 | 20240115 | 173100 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 149 | 20240115 | 173000 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 150 | 20240115 | 172900 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 151 | 20240115 | 172800 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 152 | 20240115 | 172700 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 22850 |
| 153 | 20240115 | 172600 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 154 | 20240115 | 172500 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 155 | 20240115 | 172400 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 156 | 20240115 | 172300 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 157 | 20240115 | 172200 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 158 | 20240115 | 172100 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 159 | 20240115 | 172000 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 160 | 20240115 | 171900 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 161 | 20240115 | 171800 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 162 | 20240115 | 171700 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 163 | 20240115 | 171600 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 164 | 20240115 | 171500 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 165 | 20240115 | 171400 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 166 | 20240115 | 171300 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 167 | 20240115 | 171200 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 168 | 20240115 | 171100 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 169 | 20240115 | 171000 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 170 | 20240115 | 170900 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 171 | 20240115 | 170800 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 172 | 20240115 | 170700 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 173 | 20240115 | 170600 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 174 | 20240115 | 170500 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 175 | 20240115 | 170400 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 176 | 20240115 | 170300 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 177 | 20240115 | 170200 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 178 | 20240115 | 170100 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 179 | 20240115 | 170000 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 180 | 20240115 | 165900 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 181 | 20240115 | 165800 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 182 | 20240115 | 165700 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 22850 |
| 183 | 20240115 | 165600 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 184 | 20240115 | 165500 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 185 | 20240115 | 165400 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 186 | 20240115 | 165300 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 187 | 20240115 | 165200 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 188 | 20240115 | 165100 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 189 | 20240115 | 165000 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 190 | 20240115 | 164900 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 191 | 20240115 | 164800 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 192 | 20240115 | 164700 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 193 | 20240115 | 164600 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 194 | 20240115 | 164500 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 195 | 20240115 | 164400 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 196 | 20240115 | 164300 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 197 | 20240115 | 164200 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 198 | 20240115 | 164100 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 199 | 20240115 | 164000 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 200 | 20240115 | 163900 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 201 | 20240115 | 163800 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 202 | 20240115 | 163700 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 203 | 20240115 | 163600 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 204 | 20240115 | 163500 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 205 | 20240115 | 163400 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 206 | 20240115 | 163300 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 207 | 20240115 | 163200 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 208 | 20240115 | 163100 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 209 | 20240115 | 163000 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 210 | 20240115 | 162900 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 211 | 20240115 | 162800 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 212 | 20240115 | 162700 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 22850 |
| 213 | 20240115 | 162600 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 214 | 20240115 | 162500 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 215 | 20240115 | 162400 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 216 | 20240115 | 162300 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 217 | 20240115 | 162200 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 218 | 20240115 | 162100 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 219 | 20240115 | 162000 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 220 | 20240115 | 161900 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 221 | 20240115 | 161800 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 222 | 20240115 | 161700 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 223 | 20240115 | 161600 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 224 | 20240115 | 161500 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 225 | 20240115 | 161400 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 226 | 20240115 | 161300 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 227 | 20240115 | 161200 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 228 | 20240115 | 161100 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 229 | 20240115 | 161000 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 230 | 20240115 | 160900 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 231 | 20240115 | 160800 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 232 | 20240115 | 160700 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 233 | 20240115 | 160600 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 234 | 20240115 | 160500 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 235 | 20240115 | 160400 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 236 | 20240115 | 160300 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 237 | 20240115 | 160200 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 238 | 20240115 | 160100 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 239 | 20240115 | 160000 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 240 | 20240115 | 155900 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 241 | 20240115 | 155800 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 242 | 20240115 | 155700 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 22850 |
| 243 | 20240115 | 155600 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 244 | 20240115 | 155500 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 245 | 20240115 | 155400 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 246 | 20240115 | 155300 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 247 | 20240115 | 155200 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 248 | 20240115 | 155100 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 249 | 20240115 | 155000 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 250 | 20240115 | 154900 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 251 | 20240115 | 154800 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 252 | 20240115 | 154700 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 253 | 20240115 | 154600 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 254 | 20240115 | 154500 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 255 | 20240115 | 154400 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 256 | 20240115 | 154300 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 257 | 20240115 | 154200 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 258 | 20240115 | 154100 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 259 | 20240115 | 154000 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 260 | 20240115 | 153900 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 261 | 20240115 | 153800 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 262 | 20240115 | 153700 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 263 | 20240115 | 153600 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 264 | 20240115 | 153500 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 265 | 20240115 | 153400 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 266 | 20240115 | 153300 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 267 | 20240115 | 153200 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 268 | 20240115 | 153100 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 269 | 20240115 | 153000 | 3417193305 | 3855 | 3855 | 3855 | 3855 | 22850 |
| 270 | 20240115 | 152900 | 3329106555 | 3870 | 3870 | 3870 | 3870 | 0 |
| 271 | 20240115 | 152800 | 3329106555 | 3870 | 3870 | 3870 | 3870 | 0 |
| 272 | 20240115 | 152700 | 3329106555 | 3870 | 3870 | 3870 | 3870 | 0 |
| 273 | 20240115 | 152600 | 3329106555 | 3870 | 3870 | 3870 | 3870 | 0 |
| 274 | 20240115 | 152500 | 3329106555 | 3870 | 3870 | 3870 | 3870 | 0 |
| 275 | 20240115 | 152400 | 3329106555 | 3870 | 3870 | 3870 | 3870 | 0 |
| 276 | 20240115 | 152300 | 3329106555 | 3870 | 3870 | 3870 | 3870 | 0 |
| 277 | 20240115 | 152200 | 3329106555 | 3870 | 3870 | 3870 | 3870 | 0 |
| 278 | 20240115 | 152100 | 3329106555 | 3870 | 3870 | 3870 | 3870 | 0 |
| 279 | 20240115 | 152000 | 3329106555 | 3870 | 3870 | 3870 | 3870 | 0 |
| 280 | 20240115 | 151900 | 3329106555 | 3870 | 3865 | 3870 | 3865 | 6003 |
| 281 | 20240115 | 151800 | 3305877895 | 3865 | 3870 | 3870 | 3865 | 649 |
| 282 | 20240115 | 151700 | 3303369425 | 3870 | 3865 | 3870 | 3860 | 1798 |
| 283 | 20240115 | 151600 | 3296420605 | 3870 | 3870 | 3870 | 3860 | 1540 |
| 284 | 20240115 | 151500 | 3290468705 | 3865 | 3865 | 3870 | 3850 | 8799 |
| 285 | 20240115 | 151400 | 3256530425 | 3865 | 3865 | 3865 | 3845 | 33929 |
| 286 | 20240115 | 151300 | 3125901700 | 3865 | 3855 | 3870 | 3855 | 3183 |
| 287 | 20240115 | 151200 | 3113624195 | 3855 | 3860 | 3865 | 3855 | 562 |
| 288 | 20240115 | 151100 | 3111454565 | 3855 | 3865 | 3865 | 3855 | 1212 |
| 289 | 20240115 | 151000 | 3106778500 | 3850 | 3850 | 3865 | 3845 | 21780 |
| 290 | 20240115 | 150900 | 3022923680 | 3845 | 3860 | 3870 | 3845 | 22650 |
| 291 | 20240115 | 150800 | 2935722830 | 3850 | 3875 | 3875 | 3850 | 31621 |
| 292 | 20240115 | 150700 | 2813808315 | 3875 | 3870 | 3875 | 3870 | 797 |
| 293 | 20240115 | 150600 | 2810723900 | 3870 | 3875 | 3875 | 3870 | 128 |
| 294 | 20240115 | 150500 | 2810228470 | 3875 | 3870 | 3875 | 3865 | 1650 |
| 295 | 20240115 | 150400 | 2803842990 | 3870 | 3870 | 3870 | 3870 | 374 |
| 296 | 20240115 | 150300 | 2802395610 | 3870 | 3865 | 3870 | 3860 | 2980 |
| 297 | 20240115 | 150200 | 2790881130 | 3865 | 3855 | 3865 | 3855 | 5419 |
| 298 | 20240115 | 150100 | 2769966025 | 3855 | 3855 | 3860 | 3855 | 956 |
| 299 | 20240115 | 150000 | 2766280565 | 3855 | 3860 | 3870 | 3855 | 537 |
| 300 | 20240115 | 145900 | 2764206555 | 3860 | 3865 | 3865 | 3860 | 216 |
| 301 | 20240115 | 145800 | 2763372765 | 3865 | 3865 | 3865 | 3865 | 108 |
| 302 | 20240115 | 145700 | 2762955345 | 3865 | 3865 | 3875 | 3865 | 164 |
| 303 | 20240115 | 145600 | 2762321450 | 3855 | 3880 | 3880 | 3845 | 74840 |
| 304 | 20240115 | 145500 | 2473690065 | 3880 | 3880 | 3880 | 3875 | 3330 |
| 305 | 20240115 | 145400 | 2460785625 | 3880 | 3880 | 3880 | 3875 | 3096 |
| 306 | 20240115 | 145300 | 2448785930 | 3875 | 3875 | 3880 | 3875 | 4548 |
| 307 | 20240115 | 145200 | 2431149420 | 3880 | 3880 | 3880 | 3875 | 1041 |
| 308 | 20240115 | 145100 | 2427114845 | 3880 | 3875 | 3880 | 3875 | 1501 |
| 309 | 20240115 | 145000 | 2421292470 | 3880 | 3880 | 3880 | 3875 | 3962 |
| 310 | 20240115 | 144900 | 2405939135 | 3880 | 3880 | 3880 | 3880 | 108 |
| 311 | 20240115 | 144800 | 2405520095 | 3880 | 3880 | 3880 | 3875 | 2273 |
| 312 | 20240115 | 144700 | 2396708855 | 3880 | 3880 | 3880 | 3880 | 9 |
| 313 | 20240115 | 144600 | 2396673935 | 3880 | 3880 | 3880 | 3875 | 725 |
| 314 | 20240115 | 144500 | 2393863435 | 3880 | 3875 | 3880 | 3875 | 1630 |
| 315 | 20240115 | 144400 | 2387545550 | 3875 | 3870 | 3875 | 3870 | 3065 |
| 316 | 20240115 | 144300 | 2375683850 | 3870 | 3875 | 3875 | 3870 | 4480 |
| 317 | 20240115 | 144200 | 2358345610 | 3875 | 3875 | 3875 | 3875 | 141 |
| 318 | 20240115 | 144100 | 2357799235 | 3875 | 3870 | 3875 | 3870 | 2609 |
| 319 | 20240115 | 144000 | 2347698255 | 3870 | 3875 | 3875 | 3870 | 593 |
| 320 | 20240115 | 143900 | 2345402895 | 3870 | 3870 | 3875 | 3870 | 222 |
| 321 | 20240115 | 143800 | 2344543155 | 3875 | 3875 | 3875 | 3875 | 4794 |
| 322 | 20240115 | 143700 | 2325966405 | 3875 | 3875 | 3875 | 3875 | 1059 |
| 323 | 20240115 | 143600 | 2321862780 | 3875 | 3875 | 3875 | 3875 | 1159 |
| 324 | 20240115 | 143500 | 2317371655 | 3875 | 3875 | 3875 | 3875 | 1039 |
| 325 | 20240115 | 143400 | 2313345530 | 3875 | 3870 | 3875 | 3870 | 2512 |
| 326 | 20240115 | 143300 | 2303624085 | 3875 | 3875 | 3875 | 3875 | 0 |
| 327 | 20240115 | 143200 | 2303624085 | 3875 | 3870 | 3875 | 3870 | 255 |
| 328 | 20240115 | 143100 | 2302636960 | 3870 | 3870 | 3870 | 3870 | 9384 |
| 329 | 20240115 | 143000 | 2266320880 | 3875 | 3870 | 3875 | 3870 | 955 |
| 330 | 20240115 | 142900 | 2262624525 | 3870 | 3870 | 3875 | 3870 | 3316 |
| 331 | 20240115 | 142800 | 2249790275 | 3870 | 3870 | 3870 | 3870 | 6513 |
| 332 | 20240115 | 142700 | 2224584965 | 3870 | 3875 | 3875 | 3870 | 615 |
| 333 | 20240115 | 142600 | 2222203240 | 3875 | 3875 | 3875 | 3870 | 1145 |
| 334 | 20240115 | 142500 | 2217766800 | 3875 | 3875 | 3875 | 3870 | 822 |
| 335 | 20240115 | 142400 | 2214581725 | 3875 | 3875 | 3875 | 3870 | 501 |
| 336 | 20240115 | 142300 | 2212640355 | 3875 | 3870 | 3875 | 3870 | 2846 |
| 337 | 20240115 | 142200 | 2201621300 | 3875 | 3875 | 3880 | 3875 | 7945 |
| 338 | 20240115 | 142100 | 2170834370 | 3880 | 3880 | 3880 | 3875 | 849 |
| 339 | 20240115 | 142000 | 2167541850 | 3880 | 3880 | 3880 | 3880 | 1001 |
| 340 | 20240115 | 141900 | 2163657970 | 3880 | 3880 | 3880 | 3880 | 11 |
| 341 | 20240115 | 141800 | 2163615290 | 3875 | 3880 | 3880 | 3875 | 1512 |
| 342 | 20240115 | 141700 | 2157756280 | 3875 | 3875 | 3880 | 3875 | 5440 |
| 343 | 20240115 | 141600 | 2136675780 | 3880 | 3880 | 3880 | 3880 | 481 |
| 344 | 20240115 | 141500 | 2134809500 | 3880 | 3880 | 3880 | 3880 | 530 |
| 345 | 20240115 | 141400 | 2132753100 | 3880 | 3880 | 3880 | 3880 | 118 |
| 346 | 20240115 | 141300 | 2132295260 | 3880 | 3885 | 3885 | 3875 | 587 |
| 347 | 20240115 | 141200 | 2130018085 | 3875 | 3880 | 3880 | 3875 | 110 |
| 348 | 20240115 | 141100 | 2129591785 | 3885 | 3880 | 3885 | 3875 | 707 |
| 349 | 20240115 | 141000 | 2126849930 | 3880 | 3880 | 3880 | 3880 | 1326 |
| 350 | 20240115 | 140900 | 2121705050 | 3885 | 3885 | 3885 | 3885 | 107 |
| 351 | 20240115 | 140800 | 2121289355 | 3885 | 3880 | 3885 | 3875 | 787 |
| 352 | 20240115 | 140700 | 2118235685 | 3875 | 3880 | 3880 | 3875 | 520 |
| 353 | 20240115 | 140600 | 2116218095 | 3880 | 3880 | 3885 | 3880 | 2475 |
| 354 | 20240115 | 140500 | 2106615045 | 3885 | 3885 | 3885 | 3885 | 0 |
| 355 | 20240115 | 140400 | 2106615045 | 3885 | 3880 | 3885 | 3880 | 1331 |
| 356 | 20240115 | 140300 | 2101450105 | 3880 | 3880 | 3880 | 3880 | 1624 |
| 357 | 20240115 | 140200 | 2095148985 | 3880 | 3875 | 3880 | 3875 | 1205 |
| 358 | 20240115 | 140100 | 2090479255 | 3870 | 3875 | 3875 | 3870 | 2305 |
| 359 | 20240115 | 140000 | 2081558880 | 3875 | 3875 | 3875 | 3875 | 45 |
| 360 | 20240115 | 135900 | 2081384505 | 3870 | 3870 | 3875 | 3870 | 7452 |
| 361 | 20240115 | 135800 | 2052545230 | 3870 | 3875 | 3875 | 3870 | 5028 |
| 362 | 20240115 | 135700 | 2033082870 | 3875 | 3875 | 3875 | 3875 | 3500 |
| 363 | 20240115 | 135600 | 2019520370 | 3875 | 3875 | 3880 | 3875 | 2423 |
| 364 | 20240115 | 135500 | 2010130745 | 3875 | 3875 | 3880 | 3875 | 3727 |
| 365 | 20240115 | 135400 | 1995686120 | 3880 | 3875 | 3880 | 3875 | 3827 |
| 366 | 20240115 | 135300 | 1980856145 | 3880 | 3880 | 3880 | 3875 | 500 |
| 367 | 20240115 | 135200 | 1978918010 | 3875 | 3875 | 3880 | 3875 | 332 |
| 368 | 20240115 | 135100 | 1977631445 | 3880 | 3880 | 3885 | 3875 | 691 |
| 369 | 20240115 | 135000 | 1974950540 | 3880 | 3890 | 3890 | 3880 | 165 |
| 370 | 20240115 | 134900 | 1974309250 | 3890 | 3875 | 3890 | 3870 | 3274 |
| 371 | 20240115 | 134800 | 1961623760 | 3875 | 3875 | 3875 | 3870 | 11030 |
| 372 | 20240115 | 134700 | 1918894320 | 3890 | 3880 | 3890 | 3880 | 160 |
| 373 | 20240115 | 134600 | 1918273420 | 3890 | 3880 | 3890 | 3880 | 333 |
| 374 | 20240115 | 134500 | 1916980860 | 3890 | 3875 | 3890 | 3875 | 224 |
| 375 | 20240115 | 134400 | 1916112635 | 3875 | 3880 | 3890 | 3875 | 7843 |
| 376 | 20240115 | 134300 | 1885695905 | 3885 | 3885 | 3885 | 3885 | 797 |
| 377 | 20240115 | 134200 | 1882599560 | 3885 | 3885 | 3885 | 3885 | 100 |
| 378 | 20240115 | 134100 | 1882211060 | 3890 | 3885 | 3895 | 3885 | 1061 |
| 379 | 20240115 | 134000 | 1878088720 | 3890 | 3890 | 3895 | 3890 | 139 |
| 380 | 20240115 | 133900 | 1877548005 | 3890 | 3890 | 3895 | 3890 | 919 |
| 381 | 20240115 | 133800 | 1873973045 | 3890 | 3890 | 3890 | 3890 | 400 |
| 382 | 20240115 | 133700 | 1872417045 | 3890 | 3890 | 3890 | 3890 | 5 |
| 383 | 20240115 | 133600 | 1872397595 | 3890 | 3885 | 3890 | 3880 | 439 |
| 384 | 20240115 | 133500 | 1870693260 | 3885 | 3885 | 3885 | 3885 | 1213 |
| 385 | 20240115 | 133400 | 1865980755 | 3885 | 3885 | 3885 | 3885 | 129 |
| 386 | 20240115 | 133300 | 1865479590 | 3880 | 3885 | 3885 | 3880 | 93 |
| 387 | 20240115 | 133200 | 1865118310 | 3885 | 3885 | 3885 | 3885 | 120 |
| 388 | 20240115 | 133100 | 1864652110 | 3880 | 3885 | 3885 | 3880 | 2326 |
| 389 | 20240115 | 133000 | 1855615605 | 3885 | 3875 | 3885 | 3875 | 1510 |
| 390 | 20240115 | 132900 | 1849764255 | 3880 | 3880 | 3880 | 3880 | 23 |
| 391 | 20240115 | 132800 | 1849675015 | 3880 | 3880 | 3880 | 3875 | 1071 |
| 392 | 20240115 | 132700 | 1845521535 | 3880 | 3885 | 3885 | 3880 | 3520 |
| 393 | 20240115 | 132600 | 1831847570 | 3885 | 3880 | 3885 | 3880 | 31 |
| 394 | 20240115 | 132500 | 1831727285 | 3885 | 3885 | 3885 | 3875 | 527 |
| 395 | 20240115 | 132400 | 1829682840 | 3880 | 3885 | 3885 | 3880 | 1958 |
| 396 | 20240115 | 132300 | 1822083260 | 3885 | 3885 | 3885 | 3885 | 99 |
| 397 | 20240115 | 132200 | 1821698645 | 3885 | 3895 | 3895 | 3885 | 2233 |
| 398 | 20240115 | 132100 | 1813023430 | 3895 | 3890 | 3895 | 3885 | 1040 |
| 399 | 20240115 | 132000 | 1808977840 | 3885 | 3890 | 3890 | 3885 | 87 |
| 400 | 20240115 | 131900 | 1808639695 | 3890 | 3885 | 3890 | 3885 | 3 |
| 401 | 20240115 | 131800 | 1808628035 | 3885 | 3890 | 3890 | 3885 | 65 |
| 402 | 20240115 | 131700 | 1808375470 | 3890 | 3885 | 3890 | 3885 | 830 |
| 403 | 20240115 | 131600 | 1805146915 | 3890 | 3890 | 3890 | 3890 | 135 |
| 404 | 20240115 | 131500 | 1804621765 | 3890 | 3880 | 3890 | 3870 | 10589 |
| 405 | 20240115 | 131400 | 1763559320 | 3880 | 3885 | 3885 | 3880 | 16175 |
| 406 | 20240115 | 131300 | 1700748070 | 3890 | 3890 | 3895 | 3885 | 653 |
| 407 | 20240115 | 131200 | 1698207940 | 3895 | 3890 | 3895 | 3890 | 652 |
| 408 | 20240115 | 131100 | 1695671655 | 3890 | 3895 | 3900 | 3890 | 4556 |
| 409 | 20240115 | 131000 | 1677948710 | 3890 | 3890 | 3890 | 3890 | 1000 |
| 410 | 20240115 | 130900 | 1674058710 | 3900 | 3900 | 3900 | 3890 | 1958 |
| 411 | 20240115 | 130800 | 1666422810 | 3900 | 3900 | 3900 | 3900 | 5 |
| 412 | 20240115 | 130700 | 1666403310 | 3890 | 3890 | 3890 | 3890 | 0 |
| 413 | 20240115 | 130600 | 1666403310 | 3890 | 3890 | 3890 | 3890 | 3102 |
| 414 | 20240115 | 130500 | 1654336530 | 3890 | 3895 | 3895 | 3890 | 200 |
| 415 | 20240115 | 130400 | 1653558515 | 3890 | 3895 | 3900 | 3890 | 972 |
| 416 | 20240115 | 130300 | 1649776325 | 3890 | 3900 | 3900 | 3890 | 701 |
| 417 | 20240115 | 130200 | 1647047910 | 3905 | 3895 | 3905 | 3895 | 1138 |
| 418 | 20240115 | 130100 | 1642614605 | 3905 | 3905 | 3905 | 3895 | 840 |
| 419 | 20240115 | 130000 | 1639342575 | 3900 | 3890 | 3900 | 3890 | 472 |
| 420 | 20240115 | 125900 | 1637504365 | 3890 | 3900 | 3900 | 3890 | 3252 |
| 421 | 20240115 | 125800 | 1624837280 | 3895 | 3895 | 3895 | 3895 | 900 |
| 422 | 20240115 | 125700 | 1621331780 | 3900 | 3905 | 3910 | 3900 | 96 |
| 423 | 20240115 | 125600 | 1620957360 | 3905 | 3910 | 3910 | 3895 | 4044 |
| 424 | 20240115 | 125500 | 1605173335 | 3910 | 3900 | 3910 | 3900 | 1809 |
| 425 | 20240115 | 125400 | 1598113515 | 3900 | 3900 | 3900 | 3900 | 224 |
| 426 | 20240115 | 125300 | 1597239915 | 3900 | 3900 | 3900 | 3895 | 1392 |
| 427 | 20240115 | 125200 | 1591812865 | 3900 | 3900 | 3900 | 3900 | 81 |
| 428 | 20240115 | 125100 | 1591496965 | 3900 | 3900 | 3900 | 3895 | 664 |
| 429 | 20240115 | 125000 | 1588909865 | 3895 | 3900 | 3905 | 3895 | 3327 |
| 430 | 20240115 | 124900 | 1575948715 | 3900 | 3900 | 3900 | 3895 | 2019 |
| 431 | 20240115 | 124800 | 1568074620 | 3900 | 3900 | 3900 | 3900 | 102 |
| 432 | 20240115 | 124700 | 1567676820 | 3900 | 3900 | 3900 | 3900 | 1059 |
| 433 | 20240115 | 124600 | 1563546720 | 3900 | 3900 | 3900 | 3900 | 2 |
| 434 | 20240115 | 124500 | 1563538920 | 3900 | 3900 | 3900 | 3900 | 18 |
| 435 | 20240115 | 124400 | 1563468720 | 3900 | 3895 | 3900 | 3895 | 262 |
| 436 | 20240115 | 124300 | 1562447675 | 3900 | 3900 | 3900 | 3900 | 52 |
| 437 | 20240115 | 124200 | 1562244875 | 3900 | 3900 | 3900 | 3895 | 2363 |
| 438 | 20240115 | 124100 | 1553040685 | 3895 | 3900 | 3900 | 3895 | 648 |
| 439 | 20240115 | 124000 | 1550516715 | 3900 | 3900 | 3900 | 3890 | 5336 |
| 440 | 20240115 | 123900 | 1529732910 | 3900 | 3900 | 3900 | 3895 | 684 |
| 441 | 20240115 | 123800 | 1527068380 | 3900 | 3900 | 3900 | 3895 | 311 |
| 442 | 20240115 | 123700 | 1525856860 | 3900 | 3900 | 3905 | 3900 | 913 |
| 443 | 20240115 | 123600 | 1522296070 | 3905 | 3905 | 3905 | 3900 | 468 |
| 444 | 20240115 | 123500 | 1520469085 | 3905 | 3900 | 3905 | 3895 | 818 |
| 445 | 20240115 | 123400 | 1517282660 | 3910 | 3910 | 3910 | 3905 | 15 |
| 446 | 20240115 | 123300 | 1517224025 | 3895 | 3895 | 3910 | 3895 | 2037 |
| 447 | 20240115 | 123200 | 1509288930 | 3910 | 3910 | 3910 | 3895 | 5073 |
| 448 | 20240115 | 123100 | 1489510195 | 3910 | 3910 | 3910 | 3900 | 423 |
| 449 | 20240115 | 123000 | 1487858695 | 3910 | 3905 | 3910 | 3900 | 548 |
| 450 | 20240115 | 122900 | 1485719890 | 3905 | 3905 | 3905 | 3905 | 89 |
| 451 | 20240115 | 122800 | 1485372345 | 3905 | 3905 | 3905 | 3900 | 1269 |
| 452 | 20240115 | 122700 | 1480420875 | 3905 | 3905 | 3905 | 3900 | 122 |
| 453 | 20240115 | 122600 | 1479944970 | 3905 | 3915 | 3915 | 3905 | 3381 |
| 454 | 20240115 | 122500 | 1466742080 | 3915 | 3915 | 3915 | 3915 | 6 |
| 455 | 20240115 | 122400 | 1466718590 | 3915 | 3915 | 3915 | 3915 | 7 |
| 456 | 20240115 | 122300 | 1466691185 | 3915 | 3915 | 3915 | 3910 | 188 |
| 457 | 20240115 | 122200 | 1465955670 | 3915 | 3915 | 3915 | 3910 | 735 |
| 458 | 20240115 | 122100 | 1463081285 | 3915 | 3910 | 3915 | 3910 | 819 |
| 459 | 20240115 | 122000 | 1459878945 | 3915 | 3915 | 3915 | 3915 | 7 |
| 460 | 20240115 | 121900 | 1459851540 | 3915 | 3920 | 3920 | 3915 | 58 |
| 461 | 20240115 | 121800 | 1459624455 | 3910 | 3920 | 3920 | 3910 | 1296 |
| 462 | 20240115 | 121700 | 1454550575 | 3920 | 3915 | 3920 | 3915 | 110 |
| 463 | 20240115 | 121600 | 1454119875 | 3920 | 3920 | 3920 | 3920 | 12 |
| 464 | 20240115 | 121500 | 1454072835 | 3920 | 3915 | 3920 | 3915 | 1627 |
| 465 | 20240115 | 121400 | 1447703085 | 3915 | 3915 | 3920 | 3915 | 28 |
| 466 | 20240115 | 121300 | 1447593390 | 3920 | 3920 | 3920 | 3920 | 1 |
| 467 | 20240115 | 121200 | 1447589470 | 3915 | 3915 | 3915 | 3915 | 302 |
| 468 | 20240115 | 121100 | 1446407140 | 3915 | 3915 | 3915 | 3915 | 3 |
| 469 | 20240115 | 121000 | 1446395395 | 3920 | 3920 | 3920 | 3920 | 1 |
| 470 | 20240115 | 120900 | 1446391475 | 3920 | 3920 | 3920 | 3910 | 1290 |
| 471 | 20240115 | 120800 | 1441340880 | 3920 | 3920 | 3920 | 3920 | 34 |
| 472 | 20240115 | 120700 | 1441207600 | 3920 | 3920 | 3920 | 3920 | 3 |
| 473 | 20240115 | 120600 | 1441195840 | 3920 | 3920 | 3920 | 3920 | 202 |
| 474 | 20240115 | 120500 | 1440404000 | 3920 | 3915 | 3920 | 3915 | 200 |
| 475 | 20240115 | 120400 | 1439620750 | 3920 | 3920 | 3920 | 3920 | 0 |
| 476 | 20240115 | 120300 | 1439620750 | 3920 | 3920 | 3920 | 3920 | 4 |
| 477 | 20240115 | 120200 | 1439605070 | 3920 | 3920 | 3920 | 3920 | 8 |
| 478 | 20240115 | 120100 | 1439573710 | 3920 | 3920 | 3920 | 3920 | 531 |
| 479 | 20240115 | 120000 | 1437492190 | 3925 | 3925 | 3925 | 3925 | 5 |
| 480 | 20240115 | 115900 | 1437472565 | 3925 | 3925 | 3925 | 3925 | 101 |
| 481 | 20240115 | 115800 | 1437076140 | 3925 | 3920 | 3925 | 3915 | 10353 |
| 482 | 20240115 | 115700 | 1396466580 | 3920 | 3915 | 3920 | 3915 | 171 |
| 483 | 20240115 | 115600 | 1395797005 | 3920 | 3915 | 3920 | 3915 | 127 |
| 484 | 20240115 | 115500 | 1395299205 | 3920 | 3915 | 3920 | 3915 | 6 |
| 485 | 20240115 | 115400 | 1395275690 | 3915 | 3920 | 3920 | 3915 | 160 |
| 486 | 20240115 | 115300 | 1394648595 | 3920 | 3920 | 3920 | 3920 | 100 |
| 487 | 20240115 | 115200 | 1394256595 | 3920 | 3915 | 3920 | 3915 | 1227 |
| 488 | 20240115 | 115100 | 1389451515 | 3915 | 3920 | 3920 | 3915 | 15 |
| 489 | 20240115 | 115000 | 1389392785 | 3915 | 3915 | 3915 | 3910 | 5308 |
| 490 | 20240115 | 114900 | 1368611975 | 3915 | 3910 | 3915 | 3910 | 8131 |
| 491 | 20240115 | 114800 | 1336819460 | 3910 | 3910 | 3910 | 3910 | 21 |
| 492 | 20240115 | 114700 | 1336737350 | 3905 | 3910 | 3910 | 3905 | 16 |
| 493 | 20240115 | 114600 | 1336674815 | 3905 | 3910 | 3910 | 3905 | 2 |
| 494 | 20240115 | 114500 | 1336667000 | 3910 | 3905 | 3910 | 3905 | 139 |
| 495 | 20240115 | 114400 | 1336124200 | 3905 | 3905 | 3905 | 3905 | 5 |
| 496 | 20240115 | 114300 | 1336104675 | 3905 | 3905 | 3905 | 3905 | 1 |
| 497 | 20240115 | 114200 | 1336100770 | 3905 | 3905 | 3905 | 3905 | 21 |
| 498 | 20240115 | 114100 | 1336018765 | 3905 | 3910 | 3910 | 3905 | 17 |
| 499 | 20240115 | 114000 | 1335952355 | 3910 | 3910 | 3910 | 3910 | 0 |
| 500 | 20240115 | 113900 | 1335952355 | 3910 | 3905 | 3910 | 3895 | 4822 |
| 501 | 20240115 | 113800 | 1317138815 | 3910 | 3905 | 3910 | 3905 | 574 |
| 502 | 20240115 | 113700 | 1314897035 | 3910 | 3905 | 3910 | 3905 | 1308 |
| 503 | 20240115 | 113600 | 1309789240 | 3905 | 3905 | 3905 | 3895 | 1825 |
| 504 | 20240115 | 113500 | 1302670585 | 3905 | 3905 | 3905 | 3900 | 1378 |
| 505 | 20240115 | 113400 | 1297293775 | 3905 | 3895 | 3905 | 3895 | 395 |
| 506 | 20240115 | 113300 | 1295754080 | 3900 | 3895 | 3900 | 3895 | 144 |
| 507 | 20240115 | 113200 | 1295193185 | 3905 | 3900 | 3905 | 3890 | 2062 |
| 508 | 20240115 | 113100 | 1287163500 | 3905 | 3900 | 3905 | 3900 | 175 |
| 509 | 20240115 | 113000 | 1286480990 | 3900 | 3900 | 3900 | 3900 | 110 |
| 510 | 20240115 | 112900 | 1286051990 | 3900 | 3900 | 3900 | 3900 | 12 |
| 511 | 20240115 | 112800 | 1286005190 | 3890 | 3900 | 3900 | 3890 | 5528 |
| 512 | 20240115 | 112700 | 1264481540 | 3900 | 3910 | 3910 | 3900 | 2191 |
| 513 | 20240115 | 112600 | 1255934840 | 3910 | 3910 | 3910 | 3905 | 121 |
| 514 | 20240115 | 112500 | 1255462230 | 3910 | 3910 | 3910 | 3910 | 10 |
| 515 | 20240115 | 112400 | 1255423130 | 3910 | 3900 | 3910 | 3900 | 1872 |
| 516 | 20240115 | 112300 | 1248110035 | 3905 | 3900 | 3905 | 3900 | 387 |
| 517 | 20240115 | 112200 | 1246598900 | 3900 | 3900 | 3905 | 3900 | 2814 |
| 518 | 20240115 | 112100 | 1235624290 | 3900 | 3905 | 3905 | 3900 | 1591 |
| 519 | 20240115 | 112000 | 1229419385 | 3900 | 3900 | 3900 | 3900 | 307 |
| 520 | 20240115 | 111900 | 1228222085 | 3900 | 3895 | 3900 | 3895 | 602 |
| 521 | 20240115 | 111800 | 1225876900 | 3900 | 3900 | 3900 | 3890 | 257 |
| 522 | 20240115 | 111700 | 1224875020 | 3890 | 3895 | 3900 | 3890 | 2396 |
| 523 | 20240115 | 111600 | 1215553330 | 3900 | 3890 | 3900 | 3890 | 1088 |
| 524 | 20240115 | 111500 | 1211317665 | 3895 | 3900 | 3900 | 3890 | 15273 |
| 525 | 20240115 | 111400 | 1151826810 | 3910 | 3905 | 3910 | 3900 | 512 |
| 526 | 20240115 | 111300 | 1149829870 | 3910 | 3915 | 3915 | 3900 | 15755 |
| 527 | 20240115 | 111200 | 1088294885 | 3915 | 3915 | 3915 | 3910 | 2311 |
| 528 | 20240115 | 111100 | 1079247375 | 3920 | 3920 | 3920 | 3920 | 581 |
| 529 | 20240115 | 111000 | 1076969855 | 3920 | 3920 | 3920 | 3915 | 925 |
| 530 | 20240115 | 110900 | 1073346350 | 3920 | 3920 | 3920 | 3915 | 417 |
| 531 | 20240115 | 110800 | 1071713205 | 3920 | 3920 | 3925 | 3920 | 1269 |
| 532 | 20240115 | 110700 | 1066738630 | 3925 | 3920 | 3925 | 3920 | 381 |
| 533 | 20240115 | 110600 | 1065245095 | 3920 | 3920 | 3920 | 3915 | 225 |
| 534 | 20240115 | 110500 | 1064364095 | 3915 | 3915 | 3915 | 3910 | 2154 |
| 535 | 20240115 | 110400 | 1055934515 | 3915 | 3915 | 3915 | 3915 | 12 |
| 536 | 20240115 | 110300 | 1055887535 | 3915 | 3920 | 3920 | 3910 | 1358 |
| 537 | 20240115 | 110200 | 1050573135 | 3915 | 3920 | 3920 | 3915 | 680 |
| 538 | 20240115 | 110100 | 1047910490 | 3920 | 3915 | 3920 | 3915 | 3503 |
| 539 | 20240115 | 110000 | 1034196240 | 3915 | 3910 | 3915 | 3910 | 2638 |
| 540 | 20240115 | 105900 | 1023881550 | 3915 | 3915 | 3915 | 3910 | 1164 |
| 541 | 20240115 | 105800 | 1019327545 | 3910 | 3915 | 3915 | 3910 | 139 |
| 542 | 20240115 | 105700 | 1018783810 | 3910 | 3920 | 3920 | 3910 | 300 |
| 543 | 20240115 | 105600 | 1017609815 | 3910 | 3920 | 3920 | 3910 | 1103 |
| 544 | 20240115 | 105500 | 1013293275 | 3920 | 3910 | 3920 | 3910 | 1322 |
| 545 | 20240115 | 105400 | 1008118495 | 3915 | 3910 | 3920 | 3910 | 4069 |
| 546 | 20240115 | 105300 | 992191535 | 3915 | 3915 | 3915 | 3910 | 1250 |
| 547 | 20240115 | 105200 | 987302790 | 3915 | 3915 | 3920 | 3910 | 1595 |
| 548 | 20240115 | 105100 | 981064075 | 3915 | 3920 | 3920 | 3915 | 284 |
| 549 | 20240115 | 105000 | 979952070 | 3920 | 3920 | 3920 | 3915 | 2511 |
| 550 | 20240115 | 104900 | 970121325 | 3920 | 3920 | 3920 | 3920 | 203 |
| 551 | 20240115 | 104800 | 969325565 | 3920 | 3920 | 3920 | 3915 | 1029 |
| 552 | 20240115 | 104700 | 965296885 | 3920 | 3925 | 3925 | 3920 | 54 |
| 553 | 20240115 | 104600 | 965085180 | 3925 | 3925 | 3925 | 3920 | 1600 |
| 554 | 20240115 | 104500 | 958812475 | 3925 | 3920 | 3925 | 3920 | 1481 |
| 555 | 20240115 | 104400 | 953001550 | 3925 | 3920 | 3925 | 3920 | 464 |
| 556 | 20240115 | 104300 | 951182580 | 3925 | 3920 | 3925 | 3915 | 579 |
| 557 | 20240115 | 104200 | 948913760 | 3925 | 3920 | 3925 | 3915 | 3068 |
| 558 | 20240115 | 104100 | 936889380 | 3920 | 3920 | 3920 | 3915 | 1611 |
| 559 | 20240115 | 104000 | 930582080 | 3920 | 3930 | 3930 | 3920 | 135 |
| 560 | 20240115 | 103900 | 930052735 | 3930 | 3930 | 3935 | 3925 | 4 |
| 561 | 20240115 | 103800 | 930037015 | 3935 | 3935 | 3935 | 3910 | 12504 |
| 562 | 20240115 | 103700 | 881012400 | 3935 | 3930 | 3940 | 3925 | 1497 |
| 563 | 20240115 | 103600 | 875129900 | 3940 | 3935 | 3940 | 3930 | 280 |
| 564 | 20240115 | 103500 | 874027880 | 3940 | 3930 | 3940 | 3930 | 707 |
| 565 | 20240115 | 103400 | 871249330 | 3930 | 3940 | 3940 | 3925 | 2278 |
| 566 | 20240115 | 103300 | 862296215 | 3940 | 3935 | 3940 | 3935 | 217 |
| 567 | 20240115 | 103200 | 861441675 | 3935 | 3935 | 3935 | 3930 | 166 |
| 568 | 20240115 | 103100 | 860788865 | 3930 | 3920 | 3940 | 3920 | 5118 |
| 569 | 20240115 | 103000 | 840674575 | 3930 | 3935 | 3935 | 3925 | 8236 |
| 570 | 20240115 | 102900 | 808332680 | 3935 | 3935 | 3940 | 3930 | 4449 |
| 571 | 20240115 | 102800 | 790826940 | 3940 | 3940 | 3940 | 3935 | 413 |
| 572 | 20240115 | 102700 | 789200080 | 3940 | 3940 | 3945 | 3940 | 42 |
| 573 | 20240115 | 102600 | 789034560 | 3945 | 3945 | 3945 | 3935 | 2788 |
| 574 | 20240115 | 102500 | 778063630 | 3945 | 3940 | 3945 | 3940 | 2576 |
| 575 | 20240115 | 102400 | 767914135 | 3945 | 3940 | 3945 | 3940 | 1431 |
| 576 | 20240115 | 102300 | 762275910 | 3945 | 3945 | 3945 | 3945 | 3 |
| 577 | 20240115 | 102200 | 762264075 | 3945 | 3945 | 3945 | 3945 | 0 |
| 578 | 20240115 | 102100 | 762264075 | 3945 | 3945 | 3945 | 3940 | 15 |
| 579 | 20240115 | 102000 | 762204965 | 3945 | 3945 | 3945 | 3945 | 152 |
| 580 | 20240115 | 101900 | 761605325 | 3940 | 3940 | 3940 | 3935 | 93 |
| 581 | 20240115 | 101800 | 761238910 | 3940 | 3945 | 3945 | 3940 | 303 |
| 582 | 20240115 | 101700 | 760044960 | 3945 | 3945 | 3945 | 3940 | 1461 |
| 583 | 20240115 | 101600 | 754288195 | 3945 | 3945 | 3945 | 3940 | 138 |
| 584 | 20240115 | 101500 | 753744360 | 3945 | 3940 | 3945 | 3940 | 377 |
| 585 | 20240115 | 101400 | 752258855 | 3945 | 3945 | 3950 | 3945 | 1061 |
| 586 | 20240115 | 101300 | 748073165 | 3945 | 3945 | 3945 | 3940 | 2784 |
| 587 | 20240115 | 101200 | 737096285 | 3945 | 3945 | 3945 | 3940 | 2053 |
| 588 | 20240115 | 101100 | 729006520 | 3945 | 3945 | 3945 | 3940 | 1229 |
| 589 | 20240115 | 101000 | 724164115 | 3945 | 3945 | 3945 | 3940 | 1519 |
| 590 | 20240115 | 100900 | 718172660 | 3945 | 3945 | 3945 | 3940 | 558 |
| 591 | 20240115 | 100800 | 715971855 | 3945 | 3945 | 3945 | 3940 | 1298 |
| 592 | 20240115 | 100700 | 710852245 | 3945 | 3945 | 3945 | 3940 | 663 |
| 593 | 20240115 | 100600 | 708238570 | 3945 | 3950 | 3950 | 3940 | 2176 |
| 594 | 20240115 | 100500 | 699659970 | 3950 | 3950 | 3950 | 3940 | 174 |
| 595 | 20240115 | 100400 | 698973255 | 3950 | 3950 | 3950 | 3940 | 62 |
| 596 | 20240115 | 100300 | 698728425 | 3950 | 3950 | 3950 | 3940 | 390 |
| 597 | 20240115 | 100200 | 697189425 | 3950 | 3950 | 3950 | 3940 | 5435 |
| 598 | 20240115 | 100100 | 675760825 | 3950 | 3945 | 3950 | 3945 | 4570 |
| 599 | 20240115 | 100000 | 657732015 | 3950 | 3950 | 3950 | 3945 | 680 |
| 600 | 20240115 | 095900 | 655047720 | 3950 | 3945 | 3955 | 3945 | 413 |
| 601 | 20240115 | 095800 | 653418270 | 3955 | 3950 | 3955 | 3945 | 2711 |
| 602 | 20240115 | 095700 | 642709280 | 3955 | 3955 | 3955 | 3955 | 11 |
| 603 | 20240115 | 095600 | 642665775 | 3955 | 3950 | 3955 | 3950 | 476 |
| 604 | 20240115 | 095500 | 640785530 | 3950 | 3950 | 3960 | 3950 | 1499 |
| 605 | 20240115 | 095400 | 634863840 | 3960 | 3950 | 3960 | 3950 | 123 |
| 606 | 20240115 | 095300 | 634376790 | 3960 | 3960 | 3965 | 3950 | 3131 |
| 607 | 20240115 | 095200 | 622009000 | 3965 | 3965 | 3965 | 3950 | 161 |
| 608 | 20240115 | 095100 | 621372060 | 3955 | 3965 | 3965 | 3955 | 29 |
| 609 | 20240115 | 095000 | 621257305 | 3965 | 3960 | 3965 | 3950 | 2539 |
| 610 | 20240115 | 094900 | 611214680 | 3965 | 3965 | 3965 | 3950 | 2699 |
| 611 | 20240115 | 094800 | 600538655 | 3965 | 3965 | 3965 | 3960 | 1735 |
| 612 | 20240115 | 094700 | 593661380 | 3965 | 3965 | 3965 | 3960 | 266 |
| 613 | 20240115 | 094600 | 592607005 | 3965 | 3965 | 3965 | 3960 | 221 |
| 614 | 20240115 | 094500 | 591731740 | 3965 | 3970 | 3970 | 3965 | 929 |
| 615 | 20240115 | 094400 | 588044835 | 3970 | 3965 | 3970 | 3960 | 578 |
| 616 | 20240115 | 094300 | 585754085 | 3965 | 3965 | 3970 | 3965 | 417 |
| 617 | 20240115 | 094200 | 584100585 | 3965 | 3970 | 3970 | 3960 | 105 |
| 618 | 20240115 | 094100 | 583684185 | 3970 | 3965 | 3970 | 3965 | 84 |
| 619 | 20240115 | 094000 | 583351085 | 3965 | 3965 | 3965 | 3960 | 1894 |
| 620 | 20240115 | 093900 | 575841525 | 3970 | 3970 | 3970 | 3965 | 516 |
| 621 | 20240115 | 093800 | 573793505 | 3970 | 3965 | 3970 | 3965 | 291 |
| 622 | 20240115 | 093700 | 572639235 | 3970 | 3965 | 3970 | 3965 | 307 |
| 623 | 20240115 | 093600 | 571421920 | 3965 | 3965 | 3965 | 3960 | 794 |
| 624 | 20240115 | 093500 | 568273715 | 3965 | 3950 | 3965 | 3950 | 2900 |
| 625 | 20240115 | 093400 | 556818505 | 3950 | 3955 | 3965 | 3950 | 2308 |
| 626 | 20240115 | 093300 | 547700035 | 3950 | 3955 | 3955 | 3950 | 1932 |
| 627 | 20240115 | 093200 | 540066465 | 3960 | 3965 | 3965 | 3950 | 252 |
| 628 | 20240115 | 093100 | 539069390 | 3965 | 3975 | 3975 | 3950 | 6685 |
| 629 | 20240115 | 093000 | 512579505 | 3975 | 3970 | 3975 | 3965 | 2584 |
| 630 | 20240115 | 092900 | 502320420 | 3975 | 3975 | 3975 | 3970 | 1140 |
| 631 | 20240115 | 092800 | 497793215 | 3975 | 3975 | 3975 | 3970 | 1610 |
| 632 | 20240115 | 092700 | 491396220 | 3980 | 3975 | 3980 | 3975 | 1072 |
| 633 | 20240115 | 092600 | 487130935 | 3970 | 3980 | 3985 | 3970 | 3542 |
| 634 | 20240115 | 092500 | 473039200 | 3970 | 3970 | 3980 | 3970 | 2250 |
| 635 | 20240115 | 092400 | 464105605 | 3970 | 3960 | 3970 | 3960 | 362 |
| 636 | 20240115 | 092300 | 462670285 | 3960 | 3970 | 3970 | 3960 | 2777 |
| 637 | 20240115 | 092200 | 451657940 | 3970 | 3965 | 3970 | 3960 | 613 |
| 638 | 20240115 | 092100 | 449225610 | 3970 | 3965 | 3970 | 3955 | 239 |
| 639 | 20240115 | 092000 | 448279855 | 3970 | 3965 | 3970 | 3950 | 5515 |
| 640 | 20240115 | 091900 | 426443875 | 3965 | 3960 | 3965 | 3960 | 789 |
| 641 | 20240115 | 091800 | 423315680 | 3965 | 3965 | 3965 | 3950 | 1254 |
| 642 | 20240115 | 091700 | 418353315 | 3965 | 3960 | 3965 | 3960 | 1219 |
| 643 | 20240115 | 091600 | 413525655 | 3965 | 3970 | 3970 | 3960 | 393 |
| 644 | 20240115 | 091500 | 411967175 | 3970 | 3965 | 3970 | 3960 | 3766 |
| 645 | 20240115 | 091400 | 397035775 | 3965 | 3965 | 3965 | 3955 | 560 |
| 646 | 20240115 | 091300 | 394818770 | 3965 | 3985 | 3990 | 3965 | 917 |
| 647 | 20240115 | 091200 | 391172030 | 3985 | 3935 | 3985 | 3935 | 2787 |
| 648 | 20240115 | 091100 | 380132140 | 3950 | 3930 | 3950 | 3920 | 299 |
| 649 | 20240115 | 091000 | 378957410 | 3930 | 3920 | 3935 | 3905 | 5808 |
| 650 | 20240115 | 090900 | 356176120 | 3920 | 3915 | 3925 | 3900 | 11518 |
| 651 | 20240115 | 090800 | 311188875 | 3910 | 3935 | 3935 | 3910 | 281 |
| 652 | 20240115 | 090700 | 310088940 | 3925 | 3900 | 3925 | 3890 | 4650 |
| 653 | 20240115 | 090600 | 291923965 | 3900 | 3890 | 3910 | 3890 | 5900 |
| 654 | 20240115 | 090500 | 268950770 | 3910 | 3905 | 3910 | 3885 | 15109 |
| 655 | 20240115 | 090400 | 210099235 | 3900 | 3940 | 3940 | 3900 | 20210 |
| 656 | 20240115 | 090300 | 131089120 | 3930 | 3940 | 3950 | 3925 | 9180 |
| 657 | 20240115 | 090200 | 94981565 | 3950 | 3950 | 3955 | 3935 | 6258 |
| 658 | 20240115 | 090100 | 70264680 | 3950 | 3940 | 3955 | 3930 | 5765 |
| 659 | 20240115 | 090000 | 47572155 | 3945 | 3935 | 3945 | 3935 | 11107 |