33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 201300 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 19044 |
| 3 | 20240115 | 201200 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 4 | 20240115 | 201100 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 5 | 20240115 | 201000 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 6 | 20240115 | 200900 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 7 | 20240115 | 200800 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 8 | 20240115 | 200700 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 9 | 20240115 | 200600 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 10 | 20240115 | 200500 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 11 | 20240115 | 200400 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 12 | 20240115 | 200300 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 13 | 20240115 | 200200 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 14 | 20240115 | 200100 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 15 | 20240115 | 200000 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 16 | 20240115 | 195900 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 17 | 20240115 | 195800 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 18 | 20240115 | 195700 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 19 | 20240115 | 195600 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 20 | 20240115 | 195500 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 21 | 20240115 | 195400 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 22 | 20240115 | 195300 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 23 | 20240115 | 195200 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 24 | 20240115 | 195100 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 25 | 20240115 | 195000 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 26 | 20240115 | 194900 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 27 | 20240115 | 194800 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 28 | 20240115 | 194700 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 29 | 20240115 | 194600 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 30 | 20240115 | 194500 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 31 | 20240115 | 194400 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 32 | 20240115 | 194300 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 19044 |
| 33 | 20240115 | 194200 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 34 | 20240115 | 194100 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 35 | 20240115 | 194000 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 36 | 20240115 | 193900 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 37 | 20240115 | 193800 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 38 | 20240115 | 193700 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 39 | 20240115 | 193600 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 40 | 20240115 | 193500 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 41 | 20240115 | 193400 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 42 | 20240115 | 193300 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 43 | 20240115 | 193200 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 44 | 20240115 | 193100 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 45 | 20240115 | 193000 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 46 | 20240115 | 192900 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 47 | 20240115 | 192800 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 48 | 20240115 | 192700 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 49 | 20240115 | 192600 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 50 | 20240115 | 192500 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 51 | 20240115 | 192400 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 52 | 20240115 | 192300 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 53 | 20240115 | 192200 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 54 | 20240115 | 192100 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 55 | 20240115 | 192000 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 56 | 20240115 | 191900 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 57 | 20240115 | 191800 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 58 | 20240115 | 191700 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 59 | 20240115 | 191600 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 60 | 20240115 | 191500 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 61 | 20240115 | 191400 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 62 | 20240115 | 191300 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 19044 |
| 63 | 20240115 | 191200 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 64 | 20240115 | 191100 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 65 | 20240115 | 191000 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 66 | 20240115 | 190900 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 67 | 20240115 | 190800 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 68 | 20240115 | 190700 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 69 | 20240115 | 190600 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 70 | 20240115 | 190500 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 71 | 20240115 | 190400 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 72 | 20240115 | 190300 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 73 | 20240115 | 190200 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 74 | 20240115 | 190100 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 75 | 20240115 | 190000 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 76 | 20240115 | 185900 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 77 | 20240115 | 185800 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 78 | 20240115 | 185700 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 79 | 20240115 | 185600 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 80 | 20240115 | 185500 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 81 | 20240115 | 185400 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 82 | 20240115 | 185300 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 83 | 20240115 | 185200 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 84 | 20240115 | 185100 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 85 | 20240115 | 185000 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 86 | 20240115 | 184900 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 87 | 20240115 | 184800 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 88 | 20240115 | 184700 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 89 | 20240115 | 184600 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 90 | 20240115 | 184500 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 91 | 20240115 | 184400 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 92 | 20240115 | 184300 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 19044 |
| 93 | 20240115 | 184200 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 94 | 20240115 | 184100 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 95 | 20240115 | 184000 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 96 | 20240115 | 183900 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 97 | 20240115 | 183800 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 98 | 20240115 | 183700 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 99 | 20240115 | 183600 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 100 | 20240115 | 183500 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 101 | 20240115 | 183400 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 102 | 20240115 | 183300 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 103 | 20240115 | 183200 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 104 | 20240115 | 183100 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 105 | 20240115 | 183000 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 106 | 20240115 | 182900 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 107 | 20240115 | 182800 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 108 | 20240115 | 182700 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 109 | 20240115 | 182600 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 110 | 20240115 | 182500 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 111 | 20240115 | 182400 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 112 | 20240115 | 182300 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 113 | 20240115 | 182200 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 114 | 20240115 | 182100 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 115 | 20240115 | 182000 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 116 | 20240115 | 181900 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 117 | 20240115 | 181800 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 118 | 20240115 | 181700 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 119 | 20240115 | 181600 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 120 | 20240115 | 181500 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 121 | 20240115 | 181400 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 122 | 20240115 | 181300 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 19044 |
| 123 | 20240115 | 181200 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 124 | 20240115 | 181100 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 125 | 20240115 | 181000 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 126 | 20240115 | 180900 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 127 | 20240115 | 180800 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 128 | 20240115 | 180700 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 129 | 20240115 | 180600 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 130 | 20240115 | 180500 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 131 | 20240115 | 180400 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 132 | 20240115 | 180300 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 133 | 20240115 | 180200 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 134 | 20240115 | 180100 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 135 | 20240115 | 180000 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 136 | 20240115 | 175900 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 137 | 20240115 | 175800 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 138 | 20240115 | 175700 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 139 | 20240115 | 175600 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 140 | 20240115 | 175500 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 141 | 20240115 | 175400 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 142 | 20240115 | 175300 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 143 | 20240115 | 175200 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 144 | 20240115 | 175100 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 145 | 20240115 | 175000 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 146 | 20240115 | 174900 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 147 | 20240115 | 174800 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 148 | 20240115 | 174700 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 149 | 20240115 | 174600 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 150 | 20240115 | 174500 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 151 | 20240115 | 174400 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 152 | 20240115 | 174300 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 19044 |
| 153 | 20240115 | 174200 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 154 | 20240115 | 174100 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 155 | 20240115 | 174000 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 156 | 20240115 | 173900 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 157 | 20240115 | 173800 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 158 | 20240115 | 173700 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 159 | 20240115 | 173600 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 160 | 20240115 | 173500 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 161 | 20240115 | 173400 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 162 | 20240115 | 173300 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 163 | 20240115 | 173200 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 164 | 20240115 | 173100 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 165 | 20240115 | 173000 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 166 | 20240115 | 172900 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 167 | 20240115 | 172800 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 168 | 20240115 | 172700 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 169 | 20240115 | 172600 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 170 | 20240115 | 172500 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 171 | 20240115 | 172400 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 172 | 20240115 | 172300 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 173 | 20240115 | 172200 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 174 | 20240115 | 172100 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 175 | 20240115 | 172000 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 176 | 20240115 | 171900 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 177 | 20240115 | 171800 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 178 | 20240115 | 171700 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 179 | 20240115 | 171600 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 180 | 20240115 | 171500 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 181 | 20240115 | 171400 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 182 | 20240115 | 171300 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 19044 |
| 183 | 20240115 | 171200 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 184 | 20240115 | 171100 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 185 | 20240115 | 171000 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 186 | 20240115 | 170900 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 187 | 20240115 | 170800 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 188 | 20240115 | 170700 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 189 | 20240115 | 170600 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 190 | 20240115 | 170500 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 191 | 20240115 | 170400 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 192 | 20240115 | 170300 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 193 | 20240115 | 170200 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 194 | 20240115 | 170100 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 195 | 20240115 | 170000 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 196 | 20240115 | 165900 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 197 | 20240115 | 165800 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 198 | 20240115 | 165700 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 199 | 20240115 | 165600 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 200 | 20240115 | 165500 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 201 | 20240115 | 165400 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 202 | 20240115 | 165300 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 203 | 20240115 | 165200 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 204 | 20240115 | 165100 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 205 | 20240115 | 165000 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 206 | 20240115 | 164900 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 207 | 20240115 | 164800 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 208 | 20240115 | 164700 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 209 | 20240115 | 164600 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 210 | 20240115 | 164500 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 211 | 20240115 | 164400 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 212 | 20240115 | 164300 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 19044 |
| 213 | 20240115 | 164200 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 214 | 20240115 | 164100 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 215 | 20240115 | 164000 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 216 | 20240115 | 163900 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 217 | 20240115 | 163800 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 218 | 20240115 | 163700 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 219 | 20240115 | 163600 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 220 | 20240115 | 163500 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 221 | 20240115 | 163400 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 222 | 20240115 | 163300 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 223 | 20240115 | 163200 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 224 | 20240115 | 163100 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 225 | 20240115 | 163000 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 226 | 20240115 | 162900 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 227 | 20240115 | 162800 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 228 | 20240115 | 162700 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 229 | 20240115 | 162600 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 230 | 20240115 | 162500 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 231 | 20240115 | 162400 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 232 | 20240115 | 162300 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 233 | 20240115 | 162200 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 234 | 20240115 | 162100 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 235 | 20240115 | 162000 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 236 | 20240115 | 161900 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 237 | 20240115 | 161800 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 238 | 20240115 | 161700 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 239 | 20240115 | 161600 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 240 | 20240115 | 161500 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 241 | 20240115 | 161400 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 242 | 20240115 | 161300 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 19044 |
| 243 | 20240115 | 161200 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 244 | 20240115 | 161100 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 245 | 20240115 | 161000 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 246 | 20240115 | 160900 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 247 | 20240115 | 160800 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 248 | 20240115 | 160700 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 249 | 20240115 | 160600 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 250 | 20240115 | 160500 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 251 | 20240115 | 160400 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 252 | 20240115 | 160300 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 253 | 20240115 | 160200 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 254 | 20240115 | 160100 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 255 | 20240115 | 160000 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 256 | 20240115 | 155900 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 257 | 20240115 | 155800 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 258 | 20240115 | 155700 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 259 | 20240115 | 155600 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 260 | 20240115 | 155500 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 261 | 20240115 | 155400 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 262 | 20240115 | 155300 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 263 | 20240115 | 155200 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 264 | 20240115 | 155100 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 265 | 20240115 | 155000 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 266 | 20240115 | 154900 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 267 | 20240115 | 154800 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 268 | 20240115 | 154700 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 269 | 20240115 | 154600 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 270 | 20240115 | 154500 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 271 | 20240115 | 154400 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 272 | 20240115 | 154300 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 19044 |
| 273 | 20240115 | 154200 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 274 | 20240115 | 154100 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 275 | 20240115 | 154000 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 276 | 20240115 | 153900 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 277 | 20240115 | 153800 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 278 | 20240115 | 153700 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 279 | 20240115 | 153600 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 280 | 20240115 | 153500 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 281 | 20240115 | 153400 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 282 | 20240115 | 153300 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 283 | 20240115 | 153200 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 284 | 20240115 | 153100 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 285 | 20240115 | 153000 | 2273943515 | 4430 | 4430 | 4430 | 4430 | 19044 |
| 286 | 20240115 | 152900 | 2189578595 | 4430 | 4430 | 4430 | 4430 | 0 |
| 287 | 20240115 | 152800 | 2189578595 | 4430 | 4430 | 4430 | 4430 | 0 |
| 288 | 20240115 | 152700 | 2189578595 | 4430 | 4430 | 4430 | 4430 | 0 |
| 289 | 20240115 | 152600 | 2189578595 | 4430 | 4430 | 4430 | 4430 | 0 |
| 290 | 20240115 | 152500 | 2189578595 | 4430 | 4430 | 4430 | 4430 | 0 |
| 291 | 20240115 | 152400 | 2189578595 | 4430 | 4430 | 4430 | 4430 | 0 |
| 292 | 20240115 | 152300 | 2189578595 | 4430 | 4430 | 4430 | 4430 | 0 |
| 293 | 20240115 | 152200 | 2189578595 | 4430 | 4430 | 4430 | 4430 | 0 |
| 294 | 20240115 | 152100 | 2189578595 | 4430 | 4430 | 4430 | 4430 | 0 |
| 295 | 20240115 | 152000 | 2189578595 | 4430 | 4430 | 4430 | 4430 | 0 |
| 296 | 20240115 | 151900 | 2189578595 | 4430 | 4430 | 4430 | 4425 | 331 |
| 297 | 20240115 | 151800 | 2188113700 | 4430 | 4430 | 4430 | 4430 | 581 |
| 298 | 20240115 | 151700 | 2185539870 | 4430 | 4430 | 4430 | 4430 | 1581 |
| 299 | 20240115 | 151600 | 2178536040 | 4430 | 4425 | 4430 | 4425 | 1689 |
| 300 | 20240115 | 151500 | 2171056480 | 4430 | 4430 | 4430 | 4420 | 2529 |
| 301 | 20240115 | 151400 | 2159870550 | 4420 | 4420 | 4430 | 4420 | 582 |
| 302 | 20240115 | 151300 | 2157297320 | 4430 | 4430 | 4430 | 4415 | 2696 |
| 303 | 20240115 | 151200 | 2145375540 | 4430 | 4435 | 4435 | 4425 | 1117 |
| 304 | 20240115 | 151100 | 2140428520 | 4430 | 4440 | 4440 | 4430 | 839 |
| 305 | 20240115 | 151000 | 2136710615 | 4440 | 4435 | 4440 | 4430 | 852 |
| 306 | 20240115 | 150900 | 2132935905 | 4430 | 4435 | 4445 | 4430 | 13765 |
| 307 | 20240115 | 150800 | 2071949295 | 4435 | 4445 | 4445 | 4435 | 2897 |
| 308 | 20240115 | 150700 | 2059095695 | 4445 | 4440 | 4445 | 4440 | 104 |
| 309 | 20240115 | 150600 | 2058633420 | 4445 | 4440 | 4445 | 4435 | 5138 |
| 310 | 20240115 | 150500 | 2035841035 | 4445 | 4440 | 4445 | 4440 | 203 |
| 311 | 20240115 | 150400 | 2034939710 | 4445 | 4440 | 4445 | 4440 | 4401 |
| 312 | 20240115 | 150300 | 2015399265 | 4445 | 4440 | 4445 | 4440 | 1802 |
| 313 | 20240115 | 150200 | 2007398375 | 4445 | 4445 | 4445 | 4440 | 1077 |
| 314 | 20240115 | 150100 | 2002615995 | 4445 | 4445 | 4445 | 4440 | 1916 |
| 315 | 20240115 | 150000 | 1994104620 | 4450 | 4450 | 4450 | 4450 | 30 |
| 316 | 20240115 | 145900 | 1993971120 | 4445 | 4450 | 4450 | 4445 | 372 |
| 317 | 20240115 | 145800 | 1992317320 | 4445 | 4445 | 4445 | 4440 | 71 |
| 318 | 20240115 | 145700 | 1992001730 | 4450 | 4450 | 4450 | 4445 | 459 |
| 319 | 20240115 | 145600 | 1989961460 | 4450 | 4445 | 4450 | 4445 | 237 |
| 320 | 20240115 | 145500 | 1988907930 | 4450 | 4445 | 4450 | 4445 | 201 |
| 321 | 20240115 | 145400 | 1988014480 | 4450 | 4440 | 4455 | 4435 | 308 |
| 322 | 20240115 | 145300 | 1986645225 | 4450 | 4445 | 4450 | 4435 | 11602 |
| 323 | 20240115 | 145200 | 1935126365 | 4450 | 4450 | 4450 | 4445 | 1503 |
| 324 | 20240115 | 145100 | 1928445515 | 4450 | 4450 | 4450 | 4450 | 0 |
| 325 | 20240115 | 145000 | 1928445515 | 4450 | 4450 | 4455 | 4450 | 197 |
| 326 | 20240115 | 144900 | 1927568655 | 4450 | 4450 | 4450 | 4450 | 843 |
| 327 | 20240115 | 144800 | 1923817305 | 4445 | 4455 | 4455 | 4445 | 510 |
| 328 | 20240115 | 144700 | 1921550340 | 4450 | 4450 | 4450 | 4450 | 11043 |
| 329 | 20240115 | 144600 | 1872408990 | 4455 | 4455 | 4455 | 4455 | 0 |
| 330 | 20240115 | 144500 | 1872408990 | 4455 | 4455 | 4455 | 4455 | 124 |
| 331 | 20240115 | 144400 | 1871856570 | 4455 | 4450 | 4455 | 4450 | 2168 |
| 332 | 20240115 | 144300 | 1862206445 | 4455 | 4455 | 4455 | 4450 | 1141 |
| 333 | 20240115 | 144200 | 1857128865 | 4455 | 4455 | 4455 | 4455 | 70 |
| 334 | 20240115 | 144100 | 1856817015 | 4455 | 4450 | 4455 | 4450 | 1051 |
| 335 | 20240115 | 144000 | 1852140060 | 4455 | 4455 | 4455 | 4450 | 648 |
| 336 | 20240115 | 143900 | 1849256350 | 4455 | 4450 | 4455 | 4450 | 735 |
| 337 | 20240115 | 143800 | 1845985525 | 4450 | 4455 | 4455 | 4450 | 617 |
| 338 | 20240115 | 143700 | 1843236850 | 4455 | 4450 | 4455 | 4450 | 502 |
| 339 | 20240115 | 143600 | 1841002940 | 4455 | 4455 | 4455 | 4455 | 600 |
| 340 | 20240115 | 143500 | 1838329940 | 4455 | 4455 | 4455 | 4455 | 7 |
| 341 | 20240115 | 143400 | 1838298755 | 4455 | 4460 | 4460 | 4455 | 5 |
| 342 | 20240115 | 143300 | 1838276465 | 4460 | 4460 | 4460 | 4460 | 24 |
| 343 | 20240115 | 143200 | 1838169425 | 4455 | 4455 | 4455 | 4455 | 22 |
| 344 | 20240115 | 143100 | 1838071415 | 4455 | 4455 | 4455 | 4455 | 9874 |
| 345 | 20240115 | 143000 | 1794082745 | 4460 | 4455 | 4460 | 4455 | 202 |
| 346 | 20240115 | 142900 | 1793182325 | 4460 | 4460 | 4460 | 4460 | 0 |
| 347 | 20240115 | 142800 | 1793182325 | 4460 | 4455 | 4460 | 4455 | 221 |
| 348 | 20240115 | 142700 | 1792197720 | 4460 | 4455 | 4460 | 4455 | 6 |
| 349 | 20240115 | 142600 | 1792170985 | 4455 | 4455 | 4460 | 4455 | 1044 |
| 350 | 20240115 | 142500 | 1787519910 | 4460 | 4460 | 4460 | 4455 | 603 |
| 351 | 20240115 | 142400 | 1784833530 | 4455 | 4455 | 4460 | 4450 | 1272 |
| 352 | 20240115 | 142300 | 1779166765 | 4450 | 4460 | 4460 | 4450 | 728 |
| 353 | 20240115 | 142200 | 1775926010 | 4455 | 4460 | 4460 | 4455 | 103 |
| 354 | 20240115 | 142100 | 1775467130 | 4450 | 4450 | 4460 | 4450 | 241 |
| 355 | 20240115 | 142000 | 1774394510 | 4450 | 4455 | 4455 | 4450 | 10909 |
| 356 | 20240115 | 141900 | 1725828005 | 4455 | 4460 | 4460 | 4455 | 6090 |
| 357 | 20240115 | 141800 | 1698696555 | 4460 | 4460 | 4460 | 4460 | 1 |
| 358 | 20240115 | 141700 | 1698692095 | 4460 | 4460 | 4460 | 4460 | 21 |
| 359 | 20240115 | 141600 | 1698598435 | 4465 | 4460 | 4465 | 4460 | 222 |
| 360 | 20240115 | 141500 | 1697607280 | 4455 | 4465 | 4465 | 4455 | 1996 |
| 361 | 20240115 | 141400 | 1688714850 | 4465 | 4460 | 4465 | 4460 | 82 |
| 362 | 20240115 | 141300 | 1688348970 | 4460 | 4465 | 4465 | 4460 | 1127 |
| 363 | 20240115 | 141200 | 1683322040 | 4465 | 4460 | 4465 | 4460 | 51 |
| 364 | 20240115 | 141100 | 1683094475 | 4460 | 4460 | 4460 | 4460 | 777 |
| 365 | 20240115 | 141000 | 1679629055 | 4460 | 4460 | 4460 | 4460 | 1229 |
| 366 | 20240115 | 140900 | 1674147715 | 4460 | 4460 | 4460 | 4460 | 405 |
| 367 | 20240115 | 140800 | 1672341415 | 4460 | 4460 | 4460 | 4460 | 0 |
| 368 | 20240115 | 140700 | 1672341415 | 4460 | 4460 | 4460 | 4460 | 1000 |
| 369 | 20240115 | 140600 | 1667881415 | 4465 | 4470 | 4470 | 4465 | 1140 |
| 370 | 20240115 | 140500 | 1662790805 | 4465 | 4465 | 4465 | 4465 | 849 |
| 371 | 20240115 | 140400 | 1659000020 | 4465 | 4465 | 4465 | 4465 | 175 |
| 372 | 20240115 | 140300 | 1658218645 | 4465 | 4465 | 4465 | 4465 | 821 |
| 373 | 20240115 | 140200 | 1654552880 | 4470 | 4470 | 4470 | 4470 | 20 |
| 374 | 20240115 | 140100 | 1654463480 | 4470 | 4470 | 4470 | 4470 | 19 |
| 375 | 20240115 | 140000 | 1654378550 | 4470 | 4470 | 4470 | 4470 | 28 |
| 376 | 20240115 | 135900 | 1654253390 | 4470 | 4470 | 4470 | 4470 | 0 |
| 377 | 20240115 | 135800 | 1654253390 | 4470 | 4465 | 4470 | 4465 | 94 |
| 378 | 20240115 | 135700 | 1653833430 | 4460 | 4460 | 4460 | 4460 | 0 |
| 379 | 20240115 | 135600 | 1653833430 | 4460 | 4460 | 4460 | 4460 | 0 |
| 380 | 20240115 | 135500 | 1653833430 | 4460 | 4465 | 4465 | 4460 | 97 |
| 381 | 20240115 | 135400 | 1653400800 | 4470 | 4470 | 4470 | 4470 | 2 |
| 382 | 20240115 | 135300 | 1653391860 | 4460 | 4460 | 4460 | 4460 | 0 |
| 383 | 20240115 | 135200 | 1653391860 | 4460 | 4460 | 4460 | 4460 | 174 |
| 384 | 20240115 | 135100 | 1652615820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 385 | 20240115 | 135000 | 1652615820 | 4460 | 4465 | 4465 | 4460 | 620 |
| 386 | 20240115 | 134900 | 1649848150 | 4465 | 4470 | 4470 | 4465 | 71 |
| 387 | 20240115 | 134800 | 1649531130 | 4465 | 4465 | 4465 | 4460 | 182 |
| 388 | 20240115 | 134700 | 1648718650 | 4460 | 4465 | 4465 | 4460 | 221 |
| 389 | 20240115 | 134600 | 1647732385 | 4465 | 4460 | 4465 | 4460 | 194 |
| 390 | 20240115 | 134500 | 1646867125 | 4460 | 4455 | 4460 | 4455 | 809 |
| 391 | 20240115 | 134400 | 1643263000 | 4455 | 4460 | 4460 | 4455 | 2487 |
| 392 | 20240115 | 134300 | 1632180775 | 4460 | 4460 | 4460 | 4455 | 434 |
| 393 | 20240115 | 134200 | 1630245655 | 4460 | 4460 | 4460 | 4460 | 150 |
| 394 | 20240115 | 134100 | 1629576655 | 4455 | 4460 | 4460 | 4455 | 2355 |
| 395 | 20240115 | 134000 | 1619083930 | 4460 | 4460 | 4460 | 4460 | 502 |
| 396 | 20240115 | 133900 | 1616845010 | 4460 | 4455 | 4460 | 4455 | 250 |
| 397 | 20240115 | 133800 | 1615730760 | 4455 | 4455 | 4455 | 4455 | 160 |
| 398 | 20240115 | 133700 | 1615017960 | 4455 | 4455 | 4460 | 4455 | 936 |
| 399 | 20240115 | 133600 | 1610844400 | 4455 | 4455 | 4460 | 4455 | 123 |
| 400 | 20240115 | 133500 | 1610296325 | 4455 | 4455 | 4455 | 4450 | 1112 |
| 401 | 20240115 | 133400 | 1605342460 | 4455 | 4455 | 4455 | 4455 | 72 |
| 402 | 20240115 | 133300 | 1605021700 | 4455 | 4455 | 4455 | 4455 | 737 |
| 403 | 20240115 | 133200 | 1601738365 | 4450 | 4455 | 4455 | 4450 | 676 |
| 404 | 20240115 | 133100 | 1598726810 | 4450 | 4450 | 4450 | 4450 | 1230 |
| 405 | 20240115 | 133000 | 1593253310 | 4450 | 4455 | 4455 | 4450 | 1414 |
| 406 | 20240115 | 132900 | 1586954290 | 4455 | 4450 | 4455 | 4450 | 337 |
| 407 | 20240115 | 132800 | 1585453135 | 4455 | 4455 | 4455 | 4455 | 349 |
| 408 | 20240115 | 132700 | 1583898340 | 4455 | 4455 | 4455 | 4455 | 65 |
| 409 | 20240115 | 132600 | 1583608765 | 4450 | 4455 | 4455 | 4450 | 31 |
| 410 | 20240115 | 132500 | 1583470790 | 4455 | 4455 | 4455 | 4455 | 1503 |
| 411 | 20240115 | 132400 | 1576774925 | 4455 | 4455 | 4455 | 4455 | 1905 |
| 412 | 20240115 | 132300 | 1568288150 | 4455 | 4455 | 4455 | 4455 | 148 |
| 413 | 20240115 | 132200 | 1567628810 | 4455 | 4455 | 4455 | 4455 | 300 |
| 414 | 20240115 | 132100 | 1566292310 | 4455 | 4450 | 4455 | 4450 | 1102 |
| 415 | 20240115 | 132000 | 1561384400 | 4450 | 4455 | 4455 | 4450 | 653 |
| 416 | 20240115 | 131900 | 1558476380 | 4455 | 4455 | 4455 | 4455 | 113 |
| 417 | 20240115 | 131800 | 1557972965 | 4455 | 4455 | 4455 | 4455 | 2219 |
| 418 | 20240115 | 131700 | 1548087320 | 4455 | 4460 | 4460 | 4455 | 781 |
| 419 | 20240115 | 131600 | 1544606960 | 4455 | 4455 | 4455 | 4455 | 0 |
| 420 | 20240115 | 131500 | 1544606960 | 4455 | 4455 | 4460 | 4455 | 61 |
| 421 | 20240115 | 131400 | 1544335200 | 4455 | 4455 | 4455 | 4455 | 212 |
| 422 | 20240115 | 131300 | 1543390740 | 4455 | 4455 | 4455 | 4455 | 4984 |
| 423 | 20240115 | 131200 | 1521187020 | 4465 | 4455 | 4465 | 4455 | 1900 |
| 424 | 20240115 | 131100 | 1512718520 | 4465 | 4455 | 4465 | 4455 | 1753 |
| 425 | 20240115 | 131000 | 1504906645 | 4455 | 4460 | 4460 | 4455 | 620 |
| 426 | 20240115 | 130900 | 1502142870 | 4460 | 4455 | 4460 | 4450 | 15554 |
| 427 | 20240115 | 130800 | 1432864320 | 4455 | 4460 | 4460 | 4455 | 708 |
| 428 | 20240115 | 130700 | 1429709140 | 4460 | 4465 | 4465 | 4460 | 7870 |
| 429 | 20240115 | 130600 | 1394608905 | 4465 | 4465 | 4465 | 4465 | 352 |
| 430 | 20240115 | 130500 | 1393037225 | 4465 | 4465 | 4465 | 4465 | 2052 |
| 431 | 20240115 | 130400 | 1383875045 | 4465 | 4465 | 4465 | 4465 | 60 |
| 432 | 20240115 | 130300 | 1383607145 | 4465 | 4465 | 4465 | 4465 | 8 |
| 433 | 20240115 | 130200 | 1383571425 | 4465 | 4465 | 4465 | 4465 | 548 |
| 434 | 20240115 | 130100 | 1381124605 | 4465 | 4465 | 4465 | 4465 | 1200 |
| 435 | 20240115 | 130000 | 1375766605 | 4465 | 4465 | 4465 | 4465 | 200 |
| 436 | 20240115 | 125900 | 1374873605 | 4465 | 4465 | 4465 | 4465 | 34 |
| 437 | 20240115 | 125800 | 1374721795 | 4465 | 4470 | 4470 | 4465 | 251 |
| 438 | 20240115 | 125700 | 1373601075 | 4470 | 4465 | 4470 | 4465 | 353 |
| 439 | 20240115 | 125600 | 1372024680 | 4465 | 4465 | 4465 | 4465 | 157 |
| 440 | 20240115 | 125500 | 1371323675 | 4465 | 4465 | 4465 | 4465 | 15 |
| 441 | 20240115 | 125400 | 1371256700 | 4465 | 4465 | 4465 | 4465 | 0 |
| 442 | 20240115 | 125300 | 1371256700 | 4465 | 4470 | 4470 | 4465 | 1214 |
| 443 | 20240115 | 125200 | 1365836115 | 4465 | 4465 | 4465 | 4465 | 163 |
| 444 | 20240115 | 125100 | 1365108320 | 4465 | 4465 | 4465 | 4465 | 298 |
| 445 | 20240115 | 125000 | 1363777750 | 4465 | 4465 | 4465 | 4465 | 24 |
| 446 | 20240115 | 124900 | 1363670590 | 4465 | 4470 | 4470 | 4465 | 1567 |
| 447 | 20240115 | 124800 | 1356671990 | 4470 | 4480 | 4480 | 4470 | 15 |
| 448 | 20240115 | 124700 | 1356604930 | 4480 | 4480 | 4480 | 4480 | 1 |
| 449 | 20240115 | 124600 | 1356600450 | 4480 | 4475 | 4480 | 4475 | 2 |
| 450 | 20240115 | 124500 | 1356591495 | 4470 | 4465 | 4470 | 4465 | 928 |
| 451 | 20240115 | 124400 | 1352443585 | 4470 | 4470 | 4470 | 4470 | 123 |
| 452 | 20240115 | 124300 | 1351893775 | 4480 | 4480 | 4480 | 4480 | 10 |
| 453 | 20240115 | 124200 | 1351848975 | 4480 | 4480 | 4480 | 4480 | 10 |
| 454 | 20240115 | 124100 | 1351804175 | 4480 | 4480 | 4480 | 4480 | 200 |
| 455 | 20240115 | 124000 | 1350908175 | 4480 | 4480 | 4480 | 4480 | 446 |
| 456 | 20240115 | 123900 | 1348910095 | 4480 | 4465 | 4480 | 4465 | 51 |
| 457 | 20240115 | 123800 | 1348682065 | 4480 | 4480 | 4480 | 4480 | 0 |
| 458 | 20240115 | 123700 | 1348682065 | 4480 | 4470 | 4480 | 4460 | 1001 |
| 459 | 20240115 | 123600 | 1344214985 | 4480 | 4460 | 4480 | 4460 | 452 |
| 460 | 20240115 | 123500 | 1342198945 | 4460 | 4480 | 4480 | 4460 | 968 |
| 461 | 20240115 | 123400 | 1337880305 | 4480 | 4480 | 4480 | 4480 | 159 |
| 462 | 20240115 | 123300 | 1337167985 | 4460 | 4480 | 4480 | 4460 | 29 |
| 463 | 20240115 | 123200 | 1337038625 | 4460 | 4465 | 4465 | 4460 | 224 |
| 464 | 20240115 | 123100 | 1336039335 | 4455 | 4485 | 4485 | 4455 | 2005 |
| 465 | 20240115 | 123000 | 1327093790 | 4485 | 4475 | 4485 | 4475 | 428 |
| 466 | 20240115 | 122900 | 1325174520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 467 | 20240115 | 122800 | 1325174520 | 4480 | 4480 | 4480 | 4480 | 22 |
| 468 | 20240115 | 122700 | 1325075960 | 4490 | 4490 | 4490 | 4490 | 2 |
| 469 | 20240115 | 122600 | 1325066980 | 4460 | 4460 | 4460 | 4460 | 60 |
| 470 | 20240115 | 122500 | 1324799380 | 4455 | 4490 | 4490 | 4455 | 26110 |
| 471 | 20240115 | 122400 | 1208307250 | 4480 | 4490 | 4490 | 4480 | 464 |
| 472 | 20240115 | 122300 | 1206225870 | 4495 | 4495 | 4495 | 4495 | 4 |
| 473 | 20240115 | 122200 | 1206207890 | 4490 | 4490 | 4490 | 4490 | 25 |
| 474 | 20240115 | 122100 | 1206095640 | 4495 | 4495 | 4495 | 4495 | 0 |
| 475 | 20240115 | 122000 | 1206095640 | 4495 | 4490 | 4495 | 4490 | 780 |
| 476 | 20240115 | 121900 | 1202590190 | 4490 | 4490 | 4490 | 4490 | 206 |
| 477 | 20240115 | 121800 | 1201665250 | 4490 | 4490 | 4490 | 4490 | 0 |
| 478 | 20240115 | 121700 | 1201665250 | 4490 | 4480 | 4490 | 4480 | 503 |
| 479 | 20240115 | 121600 | 1199406810 | 4485 | 4485 | 4485 | 4485 | 1163 |
| 480 | 20240115 | 121500 | 1194190755 | 4485 | 4490 | 4490 | 4485 | 51 |
| 481 | 20240115 | 121400 | 1193961770 | 4485 | 4485 | 4485 | 4485 | 392 |
| 482 | 20240115 | 121300 | 1192203650 | 4490 | 4490 | 4490 | 4490 | 0 |
| 483 | 20240115 | 121200 | 1192203650 | 4490 | 4485 | 4490 | 4485 | 651 |
| 484 | 20240115 | 121100 | 1189283360 | 4485 | 4485 | 4485 | 4485 | 26 |
| 485 | 20240115 | 121000 | 1189166750 | 4485 | 4470 | 4485 | 4470 | 4 |
| 486 | 20240115 | 120900 | 1189148855 | 4470 | 4485 | 4485 | 4470 | 88 |
| 487 | 20240115 | 120800 | 1188755450 | 4480 | 4470 | 4480 | 4470 | 760 |
| 488 | 20240115 | 120700 | 1185355550 | 4480 | 4470 | 4480 | 4465 | 7352 |
| 489 | 20240115 | 120600 | 1152510155 | 4470 | 4470 | 4470 | 4470 | 0 |
| 490 | 20240115 | 120500 | 1152510155 | 4470 | 4480 | 4480 | 4470 | 837 |
| 491 | 20240115 | 120400 | 1148768010 | 4475 | 4480 | 4480 | 4475 | 1221 |
| 492 | 20240115 | 120300 | 1143300430 | 4480 | 4485 | 4485 | 4480 | 11 |
| 493 | 20240115 | 120200 | 1143251100 | 4485 | 4485 | 4485 | 4485 | 130 |
| 494 | 20240115 | 120100 | 1142668050 | 4485 | 4485 | 4485 | 4485 | 0 |
| 495 | 20240115 | 120000 | 1142668050 | 4485 | 4485 | 4485 | 4485 | 10 |
| 496 | 20240115 | 115900 | 1142623200 | 4485 | 4485 | 4485 | 4485 | 0 |
| 497 | 20240115 | 115800 | 1142623200 | 4485 | 4485 | 4485 | 4485 | 508 |
| 498 | 20240115 | 115700 | 1140344820 | 4485 | 4485 | 4485 | 4485 | 0 |
| 499 | 20240115 | 115600 | 1140344820 | 4485 | 4485 | 4485 | 4485 | 0 |
| 500 | 20240115 | 115500 | 1140344820 | 4485 | 4485 | 4485 | 4485 | 78 |
| 501 | 20240115 | 115400 | 1139994990 | 4485 | 4485 | 4485 | 4485 | 2 |
| 502 | 20240115 | 115300 | 1139986020 | 4485 | 4495 | 4495 | 4485 | 377 |
| 503 | 20240115 | 115200 | 1138293640 | 4495 | 4495 | 4495 | 4495 | 2 |
| 504 | 20240115 | 115100 | 1138284650 | 4485 | 4485 | 4485 | 4485 | 83 |
| 505 | 20240115 | 115000 | 1137912395 | 4485 | 4485 | 4485 | 4485 | 199 |
| 506 | 20240115 | 114900 | 1137019880 | 4485 | 4480 | 4485 | 4480 | 422 |
| 507 | 20240115 | 114800 | 1135128510 | 4480 | 4480 | 4480 | 4480 | 29 |
| 508 | 20240115 | 114700 | 1134998590 | 4475 | 4475 | 4475 | 4470 | 65 |
| 509 | 20240115 | 114600 | 1134707785 | 4475 | 4475 | 4475 | 4475 | 470 |
| 510 | 20240115 | 114500 | 1132604535 | 4475 | 4475 | 4475 | 4475 | 50 |
| 511 | 20240115 | 114400 | 1132380785 | 4470 | 4470 | 4475 | 4470 | 191 |
| 512 | 20240115 | 114300 | 1131527010 | 4470 | 4475 | 4475 | 4470 | 1001 |
| 513 | 20240115 | 114200 | 1127052535 | 4475 | 4475 | 4475 | 4470 | 357 |
| 514 | 20240115 | 114100 | 1125456395 | 4475 | 4475 | 4475 | 4475 | 201 |
| 515 | 20240115 | 114000 | 1124556920 | 4465 | 4465 | 4465 | 4465 | 0 |
| 516 | 20240115 | 113900 | 1124556920 | 4465 | 4470 | 4470 | 4465 | 9425 |
| 517 | 20240115 | 113800 | 1082467170 | 4470 | 4465 | 4470 | 4465 | 282 |
| 518 | 20240115 | 113700 | 1081207010 | 4465 | 4465 | 4465 | 4465 | 6 |
| 519 | 20240115 | 113600 | 1081180220 | 4480 | 4470 | 4480 | 4465 | 5009 |
| 520 | 20240115 | 113500 | 1058814890 | 4470 | 4470 | 4470 | 4465 | 307 |
| 521 | 20240115 | 113400 | 1057443485 | 4480 | 4480 | 4480 | 4480 | 224 |
| 522 | 20240115 | 113300 | 1056439965 | 4480 | 4480 | 4480 | 4480 | 5 |
| 523 | 20240115 | 113200 | 1056417565 | 4470 | 4480 | 4480 | 4470 | 2791 |
| 524 | 20240115 | 113100 | 1043940885 | 4470 | 4475 | 4475 | 4470 | 7000 |
| 525 | 20240115 | 113000 | 1012650410 | 4480 | 4480 | 4480 | 4480 | 5 |
| 526 | 20240115 | 112900 | 1012628010 | 4475 | 4480 | 4480 | 4475 | 608 |
| 527 | 20240115 | 112800 | 1009907170 | 4475 | 4475 | 4475 | 4475 | 500 |
| 528 | 20240115 | 112700 | 1007669670 | 4475 | 4475 | 4475 | 4475 | 0 |
| 529 | 20240115 | 112600 | 1007669670 | 4475 | 4475 | 4475 | 4475 | 1451 |
| 530 | 20240115 | 112500 | 1001176445 | 4475 | 4470 | 4475 | 4470 | 263 |
| 531 | 20240115 | 112400 | 1000000600 | 4470 | 4475 | 4475 | 4470 | 329 |
| 532 | 20240115 | 112300 | 998528970 | 4480 | 4480 | 4480 | 4480 | 0 |
| 533 | 20240115 | 112200 | 998528970 | 4480 | 4470 | 4480 | 4470 | 679 |
| 534 | 20240115 | 112100 | 995493780 | 4470 | 4470 | 4470 | 4465 | 1122 |
| 535 | 20240115 | 112000 | 990480940 | 4470 | 4470 | 4470 | 4470 | 3046 |
| 536 | 20240115 | 111900 | 976865320 | 4470 | 4475 | 4475 | 4470 | 1956 |
| 537 | 20240115 | 111800 | 968121740 | 4475 | 4475 | 4475 | 4475 | 2146 |
| 538 | 20240115 | 111700 | 958518390 | 4480 | 4485 | 4485 | 4480 | 1881 |
| 539 | 20240115 | 111600 | 950084720 | 4480 | 4490 | 4490 | 4480 | 2614 |
| 540 | 20240115 | 111500 | 938365415 | 4495 | 4490 | 4495 | 4485 | 98 |
| 541 | 20240115 | 111400 | 937925120 | 4490 | 4490 | 4490 | 4490 | 70 |
| 542 | 20240115 | 111300 | 937610820 | 4490 | 4485 | 4490 | 4485 | 75 |
| 543 | 20240115 | 111200 | 937274345 | 4485 | 4490 | 4490 | 4485 | 453 |
| 544 | 20240115 | 111100 | 935240635 | 4490 | 4490 | 4490 | 4490 | 58 |
| 545 | 20240115 | 111000 | 934980215 | 4490 | 4490 | 4490 | 4490 | 410 |
| 546 | 20240115 | 110900 | 933139315 | 4495 | 4495 | 4495 | 4495 | 101 |
| 547 | 20240115 | 110800 | 932685320 | 4490 | 4490 | 4495 | 4490 | 171 |
| 548 | 20240115 | 110700 | 931917425 | 4495 | 4490 | 4495 | 4490 | 36 |
| 549 | 20240115 | 110600 | 931755780 | 4495 | 4490 | 4495 | 4490 | 40 |
| 550 | 20240115 | 110500 | 931576130 | 4495 | 4490 | 4495 | 4490 | 63 |
| 551 | 20240115 | 110400 | 931293245 | 4495 | 4495 | 4495 | 4495 | 206 |
| 552 | 20240115 | 110300 | 930367275 | 4495 | 4495 | 4495 | 4495 | 5 |
| 553 | 20240115 | 110200 | 930344800 | 4495 | 4495 | 4495 | 4495 | 1 |
| 554 | 20240115 | 110100 | 930340305 | 4485 | 4485 | 4485 | 4485 | 0 |
| 555 | 20240115 | 110000 | 930340305 | 4485 | 4480 | 4485 | 4480 | 1401 |
| 556 | 20240115 | 105900 | 924062085 | 4475 | 4475 | 4475 | 4475 | 50 |
| 557 | 20240115 | 105800 | 923838335 | 4480 | 4480 | 4480 | 4470 | 551 |
| 558 | 20240115 | 105700 | 921372245 | 4480 | 4470 | 4480 | 4470 | 710 |
| 559 | 20240115 | 105600 | 918198355 | 4475 | 4475 | 4475 | 4475 | 711 |
| 560 | 20240115 | 105500 | 915016630 | 4475 | 4475 | 4475 | 4470 | 2056 |
| 561 | 20240115 | 105400 | 905816035 | 4475 | 4485 | 4485 | 4475 | 3501 |
| 562 | 20240115 | 105300 | 890129060 | 4475 | 4480 | 4485 | 4470 | 1530 |
| 563 | 20240115 | 105200 | 883286985 | 4470 | 4480 | 4480 | 4470 | 1500 |
| 564 | 20240115 | 105100 | 876575350 | 4485 | 4480 | 4485 | 4475 | 151 |
| 565 | 20240115 | 105000 | 875899565 | 4480 | 4480 | 4480 | 4480 | 0 |
| 566 | 20240115 | 104900 | 875899565 | 4480 | 4470 | 4480 | 4470 | 360 |
| 567 | 20240115 | 104800 | 874286865 | 4480 | 4475 | 4480 | 4470 | 3066 |
| 568 | 20240115 | 104700 | 860579490 | 4485 | 4485 | 4485 | 4485 | 0 |
| 569 | 20240115 | 104600 | 860579490 | 4485 | 4475 | 4490 | 4470 | 1053 |
| 570 | 20240115 | 104500 | 855869155 | 4475 | 4475 | 4475 | 4470 | 621 |
| 571 | 20240115 | 104400 | 853091970 | 4475 | 4470 | 4475 | 4470 | 501 |
| 572 | 20240115 | 104300 | 850852495 | 4475 | 4475 | 4475 | 4470 | 232 |
| 573 | 20240115 | 104200 | 849814445 | 4470 | 4485 | 4485 | 4470 | 2306 |
| 574 | 20240115 | 104100 | 839495350 | 4475 | 4475 | 4475 | 4475 | 0 |
| 575 | 20240115 | 104000 | 839495350 | 4475 | 4480 | 4490 | 4475 | 1623 |
| 576 | 20240115 | 103900 | 832225050 | 4485 | 4485 | 4485 | 4485 | 1001 |
| 577 | 20240115 | 103800 | 827735565 | 4495 | 4490 | 4495 | 4480 | 7207 |
| 578 | 20240115 | 103700 | 795439645 | 4495 | 4485 | 4495 | 4485 | 32 |
| 579 | 20240115 | 103600 | 795295875 | 4485 | 4485 | 4485 | 4485 | 14 |
| 580 | 20240115 | 103500 | 795233085 | 4495 | 4485 | 4495 | 4485 | 1095 |
| 581 | 20240115 | 103400 | 790321960 | 4485 | 4490 | 4490 | 4485 | 1312 |
| 582 | 20240115 | 103300 | 784435830 | 4495 | 4495 | 4495 | 4495 | 1 |
| 583 | 20240115 | 103200 | 784431335 | 4495 | 4490 | 4495 | 4490 | 1112 |
| 584 | 20240115 | 103100 | 779438450 | 4500 | 4490 | 4500 | 4490 | 591 |
| 585 | 20240115 | 103000 | 776784850 | 4500 | 4500 | 4500 | 4490 | 31 |
| 586 | 20240115 | 102900 | 776645580 | 4500 | 4495 | 4500 | 4490 | 1198 |
| 587 | 20240115 | 102800 | 771263535 | 4495 | 4495 | 4500 | 4495 | 919 |
| 588 | 20240115 | 102700 | 767132595 | 4495 | 4495 | 4495 | 4495 | 300 |
| 589 | 20240115 | 102600 | 765784095 | 4495 | 4500 | 4500 | 4495 | 417 |
| 590 | 20240115 | 102500 | 763908105 | 4500 | 4500 | 4500 | 4495 | 1162 |
| 591 | 20240115 | 102400 | 758682105 | 4500 | 4495 | 4500 | 4495 | 818 |
| 592 | 20240115 | 102300 | 755005190 | 4490 | 4495 | 4495 | 4490 | 1362 |
| 593 | 20240115 | 102200 | 748883050 | 4500 | 4495 | 4500 | 4495 | 182 |
| 594 | 20240115 | 102100 | 748064710 | 4495 | 4495 | 4495 | 4490 | 2647 |
| 595 | 20240115 | 102000 | 736166495 | 4495 | 4500 | 4500 | 4495 | 231 |
| 596 | 20240115 | 101900 | 735127495 | 4500 | 4500 | 4500 | 4500 | 464 |
| 597 | 20240115 | 101800 | 733039495 | 4500 | 4500 | 4500 | 4495 | 251 |
| 598 | 20240115 | 101700 | 731910495 | 4500 | 4500 | 4500 | 4500 | 57 |
| 599 | 20240115 | 101600 | 731653995 | 4495 | 4505 | 4505 | 4495 | 2875 |
| 600 | 20240115 | 101500 | 718726035 | 4500 | 4500 | 4500 | 4500 | 483 |
| 601 | 20240115 | 101400 | 716552535 | 4505 | 4505 | 4505 | 4505 | 205 |
| 602 | 20240115 | 101300 | 715629010 | 4505 | 4505 | 4505 | 4505 | 96 |
| 603 | 20240115 | 101200 | 715196530 | 4510 | 4505 | 4510 | 4505 | 413 |
| 604 | 20240115 | 101100 | 713334650 | 4505 | 4500 | 4505 | 4500 | 228 |
| 605 | 20240115 | 101000 | 712307925 | 4500 | 4500 | 4500 | 4500 | 280 |
| 606 | 20240115 | 100900 | 711047925 | 4500 | 4500 | 4510 | 4500 | 487 |
| 607 | 20240115 | 100800 | 708856405 | 4500 | 4500 | 4500 | 4500 | 0 |
| 608 | 20240115 | 100700 | 708856405 | 4500 | 4510 | 4510 | 4500 | 3400 |
| 609 | 20240115 | 100600 | 693545830 | 4510 | 4515 | 4515 | 4510 | 1197 |
| 610 | 20240115 | 100500 | 688147325 | 4515 | 4510 | 4515 | 4510 | 2110 |
| 611 | 20240115 | 100400 | 678628175 | 4510 | 4510 | 4515 | 4510 | 1371 |
| 612 | 20240115 | 100300 | 672443850 | 4515 | 4510 | 4515 | 4510 | 2086 |
| 613 | 20240115 | 100200 | 663032090 | 4510 | 4510 | 4510 | 4510 | 853 |
| 614 | 20240115 | 100100 | 659185060 | 4510 | 4515 | 4515 | 4510 | 59 |
| 615 | 20240115 | 100000 | 658918860 | 4515 | 4515 | 4515 | 4515 | 77 |
| 616 | 20240115 | 095900 | 658571205 | 4510 | 4510 | 4515 | 4510 | 263 |
| 617 | 20240115 | 095800 | 657383770 | 4515 | 4520 | 4520 | 4515 | 563 |
| 618 | 20240115 | 095700 | 654840925 | 4520 | 4515 | 4520 | 4515 | 1521 |
| 619 | 20240115 | 095600 | 647966755 | 4520 | 4520 | 4520 | 4520 | 829 |
| 620 | 20240115 | 095500 | 644219675 | 4520 | 4520 | 4520 | 4515 | 656 |
| 621 | 20240115 | 095400 | 641257285 | 4520 | 4520 | 4520 | 4520 | 907 |
| 622 | 20240115 | 095300 | 637157645 | 4520 | 4520 | 4520 | 4520 | 93 |
| 623 | 20240115 | 095200 | 636737285 | 4525 | 4525 | 4525 | 4525 | 100 |
| 624 | 20240115 | 095100 | 636284785 | 4530 | 4530 | 4530 | 4530 | 0 |
| 625 | 20240115 | 095000 | 636284785 | 4530 | 4525 | 4530 | 4525 | 502 |
| 626 | 20240115 | 094900 | 634013135 | 4525 | 4525 | 4525 | 4525 | 55 |
| 627 | 20240115 | 094800 | 633764260 | 4525 | 4525 | 4525 | 4520 | 2480 |
| 628 | 20240115 | 094700 | 622545160 | 4520 | 4505 | 4520 | 4505 | 1258 |
| 629 | 20240115 | 094600 | 616859075 | 4505 | 4515 | 4515 | 4505 | 1017 |
| 630 | 20240115 | 094500 | 612274555 | 4515 | 4515 | 4515 | 4515 | 617 |
| 631 | 20240115 | 094400 | 609488800 | 4515 | 4520 | 4520 | 4510 | 227 |
| 632 | 20240115 | 094300 | 608464180 | 4520 | 4520 | 4520 | 4510 | 3109 |
| 633 | 20240115 | 094200 | 594439110 | 4520 | 4520 | 4520 | 4515 | 1271 |
| 634 | 20240115 | 094100 | 588696690 | 4520 | 4530 | 4530 | 4520 | 689 |
| 635 | 20240115 | 094000 | 585582390 | 4530 | 4525 | 4535 | 4520 | 1228 |
| 636 | 20240115 | 093900 | 580028170 | 4525 | 4530 | 4535 | 4525 | 86 |
| 637 | 20240115 | 093800 | 579638260 | 4540 | 4530 | 4540 | 4525 | 2499 |
| 638 | 20240115 | 093700 | 568310255 | 4530 | 4535 | 4535 | 4525 | 2767 |
| 639 | 20240115 | 093600 | 555778615 | 4530 | 4530 | 4535 | 4525 | 1815 |
| 640 | 20240115 | 093500 | 547556900 | 4530 | 4525 | 4530 | 4515 | 1094 |
| 641 | 20240115 | 093400 | 542606595 | 4525 | 4525 | 4525 | 4515 | 635 |
| 642 | 20240115 | 093300 | 539733725 | 4525 | 4515 | 4530 | 4515 | 1450 |
| 643 | 20240115 | 093200 | 533175890 | 4530 | 4525 | 4530 | 4525 | 202 |
| 644 | 20240115 | 093100 | 532261585 | 4520 | 4515 | 4520 | 4510 | 4572 |
| 645 | 20240115 | 093000 | 511607940 | 4515 | 4500 | 4515 | 4495 | 1420 |
| 646 | 20240115 | 092900 | 505224060 | 4515 | 4515 | 4515 | 4495 | 104 |
| 647 | 20240115 | 092800 | 504756500 | 4515 | 4500 | 4515 | 4495 | 2821 |
| 648 | 20240115 | 092700 | 492054675 | 4490 | 4495 | 4500 | 4490 | 2088 |
| 649 | 20240115 | 092600 | 482672625 | 4500 | 4505 | 4505 | 4495 | 1922 |
| 650 | 20240115 | 092500 | 474018675 | 4505 | 4505 | 4505 | 4505 | 204 |
| 651 | 20240115 | 092400 | 473099655 | 4505 | 4510 | 4510 | 4505 | 1908 |
| 652 | 20240115 | 092300 | 464498950 | 4510 | 4510 | 4510 | 4510 | 1887 |
| 653 | 20240115 | 092200 | 455988580 | 4510 | 4515 | 4520 | 4510 | 1027 |
| 654 | 20240115 | 092100 | 451352675 | 4510 | 4510 | 4510 | 4510 | 8 |
| 655 | 20240115 | 092000 | 451316595 | 4510 | 4510 | 4520 | 4510 | 40 |
| 656 | 20240115 | 091900 | 451136115 | 4510 | 4520 | 4520 | 4510 | 315 |
| 657 | 20240115 | 091800 | 449714295 | 4520 | 4515 | 4520 | 4515 | 6051 |
| 658 | 20240115 | 091700 | 422392080 | 4515 | 4515 | 4515 | 4510 | 2930 |
| 659 | 20240115 | 091600 | 409168130 | 4515 | 4515 | 4515 | 4505 | 5026 |
| 660 | 20240115 | 091500 | 386486870 | 4515 | 4510 | 4515 | 4505 | 643 |
| 661 | 20240115 | 091400 | 383589995 | 4505 | 4515 | 4515 | 4505 | 2461 |
| 662 | 20240115 | 091300 | 372494590 | 4510 | 4515 | 4515 | 4510 | 523 |
| 663 | 20240115 | 091200 | 370133605 | 4515 | 4520 | 4520 | 4515 | 2352 |
| 664 | 20240115 | 091100 | 359506275 | 4520 | 4505 | 4520 | 4505 | 2917 |
| 665 | 20240115 | 091000 | 346345875 | 4515 | 4500 | 4520 | 4500 | 5421 |
| 666 | 20240115 | 090900 | 321888825 | 4500 | 4480 | 4500 | 4480 | 3227 |
| 667 | 20240115 | 090800 | 307370845 | 4480 | 4475 | 4480 | 4465 | 2816 |
| 668 | 20240115 | 090700 | 294755735 | 4480 | 4465 | 4480 | 4460 | 508 |
| 669 | 20240115 | 090600 | 292485765 | 4465 | 4460 | 4465 | 4460 | 10139 |
| 670 | 20240115 | 090500 | 247265765 | 4460 | 4455 | 4470 | 4455 | 7979 |
| 671 | 20240115 | 090400 | 211689865 | 4460 | 4465 | 4480 | 4450 | 3928 |
| 672 | 20240115 | 090300 | 194172810 | 4460 | 4485 | 4510 | 4460 | 9794 |
| 673 | 20240115 | 090200 | 150272975 | 4485 | 4515 | 4520 | 4485 | 2268 |
| 674 | 20240115 | 090100 | 140057940 | 4520 | 4505 | 4520 | 4480 | 14850 |
| 675 | 20240115 | 090000 | 73388515 | 4490 | 4515 | 4515 | 4490 | 15919 |