33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 201500 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 11429 |
| 3 | 20240116 | 201400 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 4 | 20240116 | 201300 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 5 | 20240116 | 201200 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 6 | 20240116 | 201100 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 7 | 20240116 | 201000 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 8 | 20240116 | 200900 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 9 | 20240116 | 200800 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 10 | 20240116 | 200700 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 11 | 20240116 | 200600 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 12 | 20240116 | 200500 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 13 | 20240116 | 200400 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 14 | 20240116 | 200300 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 15 | 20240116 | 200200 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 16 | 20240116 | 200100 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 17 | 20240116 | 200000 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 18 | 20240116 | 195900 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 19 | 20240116 | 195800 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 20 | 20240116 | 195700 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 21 | 20240116 | 195600 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 22 | 20240116 | 195500 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 23 | 20240116 | 195400 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 24 | 20240116 | 195300 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 25 | 20240116 | 195200 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 26 | 20240116 | 195100 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 27 | 20240116 | 195000 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 28 | 20240116 | 194900 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 29 | 20240116 | 194800 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 30 | 20240116 | 194700 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 31 | 20240116 | 194600 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 32 | 20240116 | 194500 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 11429 |
| 33 | 20240116 | 194400 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 34 | 20240116 | 194300 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 35 | 20240116 | 194200 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 36 | 20240116 | 194100 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 37 | 20240116 | 194000 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 38 | 20240116 | 193900 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 39 | 20240116 | 193800 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 40 | 20240116 | 193700 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 41 | 20240116 | 193600 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 42 | 20240116 | 193500 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 43 | 20240116 | 193400 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 44 | 20240116 | 193300 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 45 | 20240116 | 193200 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 46 | 20240116 | 193100 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 47 | 20240116 | 193000 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 48 | 20240116 | 192900 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 49 | 20240116 | 192800 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 50 | 20240116 | 192700 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 51 | 20240116 | 192600 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 52 | 20240116 | 192500 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 53 | 20240116 | 192400 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 54 | 20240116 | 192300 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 55 | 20240116 | 192200 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 56 | 20240116 | 192100 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 57 | 20240116 | 192000 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 58 | 20240116 | 191900 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 59 | 20240116 | 191800 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 60 | 20240116 | 191700 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 61 | 20240116 | 191600 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 62 | 20240116 | 191500 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 11429 |
| 63 | 20240116 | 191400 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 64 | 20240116 | 191300 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 65 | 20240116 | 191200 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 66 | 20240116 | 191100 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 67 | 20240116 | 191000 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 68 | 20240116 | 190900 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 69 | 20240116 | 190800 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 70 | 20240116 | 190700 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 71 | 20240116 | 190600 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 72 | 20240116 | 190500 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 73 | 20240116 | 190400 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 74 | 20240116 | 190300 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 75 | 20240116 | 190200 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 76 | 20240116 | 190100 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 77 | 20240116 | 190000 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 78 | 20240116 | 185900 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 79 | 20240116 | 185800 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 80 | 20240116 | 185700 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 81 | 20240116 | 185600 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 82 | 20240116 | 185500 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 83 | 20240116 | 185400 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 84 | 20240116 | 185300 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 85 | 20240116 | 185200 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 86 | 20240116 | 185100 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 87 | 20240116 | 185000 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 88 | 20240116 | 184900 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 89 | 20240116 | 184800 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 90 | 20240116 | 184700 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 91 | 20240116 | 184600 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 92 | 20240116 | 184500 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 11429 |
| 93 | 20240116 | 184400 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 94 | 20240116 | 184300 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 95 | 20240116 | 184200 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 96 | 20240116 | 184100 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 97 | 20240116 | 184000 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 98 | 20240116 | 183900 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 99 | 20240116 | 183800 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 100 | 20240116 | 183700 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 101 | 20240116 | 183600 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 102 | 20240116 | 183500 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 103 | 20240116 | 183400 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 104 | 20240116 | 183300 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 105 | 20240116 | 183200 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 106 | 20240116 | 183100 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 107 | 20240116 | 183000 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 108 | 20240116 | 182900 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 109 | 20240116 | 182800 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 110 | 20240116 | 182700 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 111 | 20240116 | 182600 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 112 | 20240116 | 182500 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 113 | 20240116 | 182400 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 114 | 20240116 | 182300 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 115 | 20240116 | 182200 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 116 | 20240116 | 182100 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 117 | 20240116 | 182000 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 118 | 20240116 | 181900 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 119 | 20240116 | 181800 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 120 | 20240116 | 181700 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 121 | 20240116 | 181600 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 122 | 20240116 | 181500 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 11429 |
| 123 | 20240116 | 181400 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 124 | 20240116 | 181300 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 125 | 20240116 | 181200 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 126 | 20240116 | 181100 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 127 | 20240116 | 181000 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 128 | 20240116 | 180900 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 129 | 20240116 | 180800 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 130 | 20240116 | 180700 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 131 | 20240116 | 180600 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 132 | 20240116 | 180500 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 133 | 20240116 | 180400 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 134 | 20240116 | 180300 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 135 | 20240116 | 180200 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 136 | 20240116 | 180100 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 137 | 20240116 | 180000 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 138 | 20240116 | 175900 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 139 | 20240116 | 175800 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 140 | 20240116 | 175700 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 141 | 20240116 | 175600 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 142 | 20240116 | 175500 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 143 | 20240116 | 175400 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 144 | 20240116 | 175300 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 145 | 20240116 | 175200 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 146 | 20240116 | 175100 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 147 | 20240116 | 175000 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 148 | 20240116 | 174900 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 149 | 20240116 | 174800 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 150 | 20240116 | 174700 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 151 | 20240116 | 174600 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 152 | 20240116 | 174500 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 11429 |
| 153 | 20240116 | 174400 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 154 | 20240116 | 174300 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 155 | 20240116 | 174200 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 156 | 20240116 | 174100 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 157 | 20240116 | 174000 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 158 | 20240116 | 173900 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 159 | 20240116 | 173800 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 160 | 20240116 | 173700 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 161 | 20240116 | 173600 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 162 | 20240116 | 173500 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 163 | 20240116 | 173400 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 164 | 20240116 | 173300 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 165 | 20240116 | 173200 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 166 | 20240116 | 173100 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 167 | 20240116 | 173000 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 168 | 20240116 | 172900 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 169 | 20240116 | 172800 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 170 | 20240116 | 172700 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 171 | 20240116 | 172600 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 172 | 20240116 | 172500 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 173 | 20240116 | 172400 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 174 | 20240116 | 172300 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 175 | 20240116 | 172200 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 176 | 20240116 | 172100 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 177 | 20240116 | 172000 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 178 | 20240116 | 171900 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 179 | 20240116 | 171800 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 180 | 20240116 | 171700 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 181 | 20240116 | 171600 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 182 | 20240116 | 171500 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 11429 |
| 183 | 20240116 | 171400 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 184 | 20240116 | 171300 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 185 | 20240116 | 171200 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 186 | 20240116 | 171100 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 187 | 20240116 | 171000 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 188 | 20240116 | 170900 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 189 | 20240116 | 170800 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 190 | 20240116 | 170700 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 191 | 20240116 | 170600 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 192 | 20240116 | 170500 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 193 | 20240116 | 170400 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 194 | 20240116 | 170300 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 195 | 20240116 | 170200 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 196 | 20240116 | 170100 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 197 | 20240116 | 170000 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 198 | 20240116 | 165900 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 199 | 20240116 | 165800 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 200 | 20240116 | 165700 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 201 | 20240116 | 165600 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 202 | 20240116 | 165500 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 203 | 20240116 | 165400 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 204 | 20240116 | 165300 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 205 | 20240116 | 165200 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 206 | 20240116 | 165100 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 207 | 20240116 | 165000 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 208 | 20240116 | 164900 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 209 | 20240116 | 164800 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 210 | 20240116 | 164700 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 211 | 20240116 | 164600 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 212 | 20240116 | 164500 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 11429 |
| 213 | 20240116 | 164400 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 214 | 20240116 | 164300 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 215 | 20240116 | 164200 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 216 | 20240116 | 164100 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 217 | 20240116 | 164000 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 218 | 20240116 | 163900 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 219 | 20240116 | 163800 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 220 | 20240116 | 163700 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 221 | 20240116 | 163600 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 222 | 20240116 | 163500 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 223 | 20240116 | 163400 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 224 | 20240116 | 163300 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 225 | 20240116 | 163200 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 226 | 20240116 | 163100 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 227 | 20240116 | 163000 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 228 | 20240116 | 162900 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 229 | 20240116 | 162800 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 230 | 20240116 | 162700 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 231 | 20240116 | 162600 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 232 | 20240116 | 162500 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 233 | 20240116 | 162400 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 234 | 20240116 | 162300 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 235 | 20240116 | 162200 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 236 | 20240116 | 162100 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 237 | 20240116 | 162000 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 238 | 20240116 | 161900 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 239 | 20240116 | 161800 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 240 | 20240116 | 161700 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 241 | 20240116 | 161600 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 242 | 20240116 | 161500 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 11429 |
| 243 | 20240116 | 161400 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 244 | 20240116 | 161300 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 245 | 20240116 | 161200 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 246 | 20240116 | 161100 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 247 | 20240116 | 161000 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 248 | 20240116 | 160900 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 249 | 20240116 | 160800 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 250 | 20240116 | 160700 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 251 | 20240116 | 160600 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 252 | 20240116 | 160500 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 253 | 20240116 | 160400 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 254 | 20240116 | 160300 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 255 | 20240116 | 160200 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 256 | 20240116 | 160100 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 257 | 20240116 | 160000 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 258 | 20240116 | 155900 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 259 | 20240116 | 155800 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 260 | 20240116 | 155700 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 261 | 20240116 | 155600 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 262 | 20240116 | 155500 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 263 | 20240116 | 155400 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 264 | 20240116 | 155300 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 265 | 20240116 | 155200 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 266 | 20240116 | 155100 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 267 | 20240116 | 155000 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 268 | 20240116 | 154900 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 269 | 20240116 | 154800 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 270 | 20240116 | 154700 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 271 | 20240116 | 154600 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 272 | 20240116 | 154500 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 11429 |
| 273 | 20240116 | 154400 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 274 | 20240116 | 154300 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 275 | 20240116 | 154200 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 276 | 20240116 | 154100 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 277 | 20240116 | 154000 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 278 | 20240116 | 153900 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 279 | 20240116 | 153800 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 280 | 20240116 | 153700 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 281 | 20240116 | 153600 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 282 | 20240116 | 153500 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 283 | 20240116 | 153400 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 284 | 20240116 | 153300 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 285 | 20240116 | 153200 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 286 | 20240116 | 153100 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 287 | 20240116 | 153000 | 4359095325 | 3490 | 3490 | 3490 | 3490 | 11429 |
| 288 | 20240116 | 152900 | 4319208115 | 3500 | 3500 | 3500 | 3500 | 0 |
| 289 | 20240116 | 152800 | 4319208115 | 3500 | 3500 | 3500 | 3500 | 0 |
| 290 | 20240116 | 152700 | 4319208115 | 3500 | 3500 | 3500 | 3500 | 0 |
| 291 | 20240116 | 152600 | 4319208115 | 3500 | 3500 | 3500 | 3500 | 0 |
| 292 | 20240116 | 152500 | 4319208115 | 3500 | 3500 | 3500 | 3500 | 0 |
| 293 | 20240116 | 152400 | 4319208115 | 3500 | 3500 | 3500 | 3500 | 0 |
| 294 | 20240116 | 152300 | 4319208115 | 3500 | 3500 | 3500 | 3500 | 0 |
| 295 | 20240116 | 152200 | 4319208115 | 3500 | 3500 | 3500 | 3500 | 0 |
| 296 | 20240116 | 152100 | 4319208115 | 3500 | 3500 | 3500 | 3500 | 0 |
| 297 | 20240116 | 152000 | 4319208115 | 3500 | 3500 | 3500 | 3500 | 0 |
| 298 | 20240116 | 151900 | 4319208115 | 3500 | 3515 | 3515 | 3490 | 6070 |
| 299 | 20240116 | 151800 | 4297945085 | 3520 | 3525 | 3525 | 3510 | 2213 |
| 300 | 20240116 | 151700 | 4290158965 | 3525 | 3515 | 3525 | 3515 | 7748 |
| 301 | 20240116 | 151600 | 4262895815 | 3515 | 3520 | 3520 | 3515 | 2826 |
| 302 | 20240116 | 151500 | 4252949010 | 3520 | 3510 | 3520 | 3510 | 5497 |
| 303 | 20240116 | 151400 | 4233611445 | 3510 | 3505 | 3520 | 3505 | 3326 |
| 304 | 20240116 | 151300 | 4221932000 | 3505 | 3505 | 3505 | 3500 | 3249 |
| 305 | 20240116 | 151200 | 4210554055 | 3500 | 3500 | 3505 | 3500 | 1670 |
| 306 | 20240116 | 151100 | 4204708980 | 3505 | 3495 | 3505 | 3495 | 3095 |
| 307 | 20240116 | 151000 | 4193874020 | 3490 | 3485 | 3490 | 3485 | 2275 |
| 308 | 20240116 | 150900 | 4185939140 | 3485 | 3485 | 3485 | 3480 | 1398 |
| 309 | 20240116 | 150800 | 4181067115 | 3480 | 3480 | 3480 | 3475 | 1140 |
| 310 | 20240116 | 150700 | 4177103810 | 3475 | 3475 | 3475 | 3475 | 762 |
| 311 | 20240116 | 150600 | 4174455860 | 3475 | 3475 | 3475 | 3470 | 646 |
| 312 | 20240116 | 150500 | 4172211240 | 3475 | 3475 | 3475 | 3470 | 99 |
| 313 | 20240116 | 150400 | 4171867505 | 3460 | 3465 | 3465 | 3460 | 2579 |
| 314 | 20240116 | 150300 | 4162938785 | 3465 | 3475 | 3475 | 3465 | 6958 |
| 315 | 20240116 | 150200 | 4138775495 | 3475 | 3475 | 3490 | 3475 | 902 |
| 316 | 20240116 | 150100 | 4135640950 | 3490 | 3475 | 3490 | 3475 | 761 |
| 317 | 20240116 | 150000 | 4132994900 | 3475 | 3490 | 3490 | 3475 | 1041 |
| 318 | 20240116 | 145900 | 4129362425 | 3490 | 3490 | 3490 | 3475 | 1547 |
| 319 | 20240116 | 145800 | 4123977475 | 3490 | 3485 | 3490 | 3475 | 2955 |
| 320 | 20240116 | 145700 | 4113699190 | 3490 | 3485 | 3490 | 3485 | 68 |
| 321 | 20240116 | 145600 | 4113462195 | 3485 | 3495 | 3495 | 3485 | 369 |
| 322 | 20240116 | 145500 | 4112174415 | 3500 | 3495 | 3500 | 3495 | 2083 |
| 323 | 20240116 | 145400 | 4104894310 | 3495 | 3495 | 3495 | 3495 | 293 |
| 324 | 20240116 | 145300 | 4103870275 | 3480 | 3485 | 3500 | 3480 | 675 |
| 325 | 20240116 | 145200 | 4101512050 | 3490 | 3500 | 3500 | 3485 | 1017 |
| 326 | 20240116 | 145100 | 4097956730 | 3485 | 3505 | 3505 | 3485 | 1813 |
| 327 | 20240116 | 145000 | 4091624320 | 3490 | 3505 | 3510 | 3490 | 3283 |
| 328 | 20240116 | 144900 | 4080131965 | 3505 | 3505 | 3505 | 3505 | 288 |
| 329 | 20240116 | 144800 | 4079122525 | 3505 | 3490 | 3505 | 3490 | 1334 |
| 330 | 20240116 | 144700 | 4074449915 | 3495 | 3490 | 3495 | 3490 | 834 |
| 331 | 20240116 | 144600 | 4071539230 | 3490 | 3490 | 3490 | 3490 | 2125 |
| 332 | 20240116 | 144500 | 4064122980 | 3490 | 3490 | 3490 | 3490 | 16 |
| 333 | 20240116 | 144400 | 4064067140 | 3490 | 3490 | 3495 | 3485 | 1670 |
| 334 | 20240116 | 144300 | 4058239925 | 3490 | 3485 | 3490 | 3485 | 240 |
| 335 | 20240116 | 144200 | 4057402475 | 3485 | 3485 | 3490 | 3485 | 770 |
| 336 | 20240116 | 144100 | 4054718925 | 3490 | 3485 | 3500 | 3485 | 1063 |
| 337 | 20240116 | 144000 | 4051009020 | 3490 | 3495 | 3495 | 3490 | 7586 |
| 338 | 20240116 | 143900 | 4024497670 | 3500 | 3500 | 3510 | 3500 | 2801 |
| 339 | 20240116 | 143800 | 4014682085 | 3495 | 3490 | 3495 | 3490 | 490 |
| 340 | 20240116 | 143700 | 4012970535 | 3490 | 3485 | 3490 | 3485 | 295 |
| 341 | 20240116 | 143600 | 4011941585 | 3480 | 3480 | 3480 | 3480 | 2020 |
| 342 | 20240116 | 143500 | 4004911985 | 3480 | 3475 | 3480 | 3475 | 365 |
| 343 | 20240116 | 143400 | 4003641800 | 3475 | 3475 | 3475 | 3475 | 96 |
| 344 | 20240116 | 143300 | 4003308200 | 3475 | 3480 | 3480 | 3475 | 4 |
| 345 | 20240116 | 143200 | 4003294285 | 3465 | 3475 | 3475 | 3465 | 610 |
| 346 | 20240116 | 143100 | 4001179670 | 3470 | 3475 | 3480 | 3470 | 347 |
| 347 | 20240116 | 143000 | 3999975335 | 3475 | 3485 | 3485 | 3465 | 3597 |
| 348 | 20240116 | 142900 | 3987487900 | 3480 | 3475 | 3480 | 3470 | 999 |
| 349 | 20240116 | 142800 | 3984013150 | 3475 | 3475 | 3475 | 3475 | 94 |
| 350 | 20240116 | 142700 | 3983686500 | 3475 | 3475 | 3480 | 3475 | 404 |
| 351 | 20240116 | 142600 | 3982282550 | 3475 | 3475 | 3480 | 3475 | 126 |
| 352 | 20240116 | 142500 | 3981844695 | 3475 | 3475 | 3480 | 3470 | 497 |
| 353 | 20240116 | 142400 | 3980117615 | 3475 | 3475 | 3475 | 3470 | 354 |
| 354 | 20240116 | 142300 | 3978887785 | 3475 | 3475 | 3475 | 3475 | 502 |
| 355 | 20240116 | 142200 | 3977143335 | 3475 | 3465 | 3475 | 3465 | 2381 |
| 356 | 20240116 | 142100 | 3968887970 | 3465 | 3470 | 3470 | 3465 | 148 |
| 357 | 20240116 | 142000 | 3968375135 | 3470 | 3470 | 3470 | 3465 | 1308 |
| 358 | 20240116 | 141900 | 3963837375 | 3465 | 3470 | 3470 | 3465 | 75 |
| 359 | 20240116 | 141800 | 3963577425 | 3470 | 3475 | 3475 | 3470 | 2795 |
| 360 | 20240116 | 141700 | 3953875165 | 3480 | 3480 | 3480 | 3475 | 1284 |
| 361 | 20240116 | 141600 | 3949407830 | 3480 | 3475 | 3480 | 3475 | 963 |
| 362 | 20240116 | 141500 | 3946061400 | 3475 | 3480 | 3485 | 3470 | 2378 |
| 363 | 20240116 | 141400 | 3937790290 | 3480 | 3465 | 3480 | 3465 | 787 |
| 364 | 20240116 | 141300 | 3935058990 | 3465 | 3450 | 3465 | 3450 | 2505 |
| 365 | 20240116 | 141200 | 3926400500 | 3445 | 3425 | 3450 | 3425 | 8730 |
| 366 | 20240116 | 141100 | 3896350125 | 3425 | 3470 | 3470 | 3420 | 26626 |
| 367 | 20240116 | 141000 | 3804667070 | 3470 | 3485 | 3485 | 3470 | 6304 |
| 368 | 20240116 | 140900 | 3782756255 | 3490 | 3485 | 3495 | 3485 | 141 |
| 369 | 20240116 | 140800 | 3782264785 | 3485 | 3485 | 3485 | 3480 | 1577 |
| 370 | 20240116 | 140700 | 3776774940 | 3480 | 3480 | 3480 | 3475 | 1589 |
| 371 | 20240116 | 140600 | 3771249105 | 3480 | 3480 | 3480 | 3475 | 4191 |
| 372 | 20240116 | 140500 | 3756684430 | 3480 | 3480 | 3480 | 3475 | 662 |
| 373 | 20240116 | 140400 | 3754382965 | 3475 | 3470 | 3475 | 3470 | 692 |
| 374 | 20240116 | 140300 | 3751979300 | 3465 | 3470 | 3470 | 3460 | 1422 |
| 375 | 20240116 | 140200 | 3747052200 | 3470 | 3485 | 3485 | 3470 | 5502 |
| 376 | 20240116 | 140100 | 3727928255 | 3485 | 3485 | 3485 | 3485 | 783 |
| 377 | 20240116 | 140000 | 3725199500 | 3490 | 3490 | 3495 | 3490 | 552 |
| 378 | 20240116 | 135900 | 3723272965 | 3480 | 3500 | 3500 | 3480 | 6116 |
| 379 | 20240116 | 135800 | 3701957145 | 3490 | 3510 | 3510 | 3490 | 12265 |
| 380 | 20240116 | 135700 | 3659070585 | 3510 | 3500 | 3510 | 3500 | 56 |
| 381 | 20240116 | 135600 | 3658874325 | 3500 | 3500 | 3500 | 3500 | 0 |
| 382 | 20240116 | 135500 | 3658874325 | 3500 | 3500 | 3500 | 3495 | 793 |
| 383 | 20240116 | 135400 | 3656100105 | 3495 | 3490 | 3495 | 3490 | 1514 |
| 384 | 20240116 | 135300 | 3650815735 | 3495 | 3500 | 3500 | 3490 | 441 |
| 385 | 20240116 | 135200 | 3649274625 | 3500 | 3500 | 3500 | 3490 | 5013 |
| 386 | 20240116 | 135100 | 3631769610 | 3510 | 3515 | 3515 | 3510 | 250 |
| 387 | 20240116 | 135000 | 3630891110 | 3490 | 3505 | 3505 | 3490 | 8117 |
| 388 | 20240116 | 134900 | 3602531075 | 3500 | 3510 | 3510 | 3500 | 650 |
| 389 | 20240116 | 134800 | 3600254605 | 3500 | 3520 | 3520 | 3500 | 10793 |
| 390 | 20240116 | 134700 | 3562437180 | 3515 | 3515 | 3520 | 3515 | 1765 |
| 391 | 20240116 | 134600 | 3556225415 | 3515 | 3520 | 3520 | 3515 | 650 |
| 392 | 20240116 | 134500 | 3553938915 | 3515 | 3515 | 3515 | 3515 | 128 |
| 393 | 20240116 | 134400 | 3553488995 | 3515 | 3520 | 3520 | 3515 | 1435 |
| 394 | 20240116 | 134300 | 3548441295 | 3510 | 3510 | 3515 | 3510 | 1165 |
| 395 | 20240116 | 134200 | 3544351845 | 3515 | 3515 | 3520 | 3515 | 790 |
| 396 | 20240116 | 134100 | 3541574990 | 3520 | 3520 | 3520 | 3520 | 285 |
| 397 | 20240116 | 134000 | 3540571790 | 3520 | 3515 | 3520 | 3510 | 1779 |
| 398 | 20240116 | 133900 | 3534325655 | 3515 | 3510 | 3515 | 3510 | 65 |
| 399 | 20240116 | 133800 | 3534097355 | 3510 | 3515 | 3515 | 3505 | 3309 |
| 400 | 20240116 | 133700 | 3522477655 | 3520 | 3520 | 3520 | 3520 | 490 |
| 401 | 20240116 | 133600 | 3520752855 | 3525 | 3525 | 3525 | 3525 | 276 |
| 402 | 20240116 | 133500 | 3519779955 | 3545 | 3545 | 3545 | 3530 | 1273 |
| 403 | 20240116 | 133400 | 3515274190 | 3545 | 3540 | 3545 | 3540 | 103 |
| 404 | 20240116 | 133300 | 3514909380 | 3545 | 3545 | 3545 | 3520 | 2313 |
| 405 | 20240116 | 133200 | 3506754140 | 3545 | 3530 | 3545 | 3530 | 1644 |
| 406 | 20240116 | 133100 | 3500945805 | 3525 | 3530 | 3530 | 3525 | 2973 |
| 407 | 20240116 | 133000 | 3490452370 | 3530 | 3525 | 3530 | 3525 | 1383 |
| 408 | 20240116 | 132900 | 3485571300 | 3520 | 3525 | 3525 | 3500 | 25790 |
| 409 | 20240116 | 132800 | 3395202820 | 3525 | 3525 | 3525 | 3525 | 159 |
| 410 | 20240116 | 132700 | 3394642345 | 3525 | 3530 | 3535 | 3510 | 41936 |
| 411 | 20240116 | 132600 | 3247290750 | 3530 | 3535 | 3535 | 3530 | 2870 |
| 412 | 20240116 | 132500 | 3237159550 | 3525 | 3545 | 3545 | 3525 | 10000 |
| 413 | 20240116 | 132400 | 3201832985 | 3540 | 3540 | 3540 | 3540 | 0 |
| 414 | 20240116 | 132300 | 3201832985 | 3540 | 3550 | 3550 | 3540 | 6621 |
| 415 | 20240116 | 132200 | 3178368715 | 3550 | 3560 | 3560 | 3550 | 6296 |
| 416 | 20240116 | 132100 | 3155997430 | 3560 | 3560 | 3560 | 3560 | 150 |
| 417 | 20240116 | 132000 | 3155463430 | 3565 | 3565 | 3565 | 3565 | 0 |
| 418 | 20240116 | 131900 | 3155463430 | 3565 | 3570 | 3570 | 3565 | 199 |
| 419 | 20240116 | 131800 | 3154753350 | 3555 | 3570 | 3570 | 3555 | 4553 |
| 420 | 20240116 | 131700 | 3138551275 | 3575 | 3580 | 3580 | 3575 | 505 |
| 421 | 20240116 | 131600 | 3136744650 | 3580 | 3580 | 3580 | 3580 | 721 |
| 422 | 20240116 | 131500 | 3134163470 | 3580 | 3580 | 3580 | 3580 | 0 |
| 423 | 20240116 | 131400 | 3134163470 | 3580 | 3575 | 3580 | 3570 | 417 |
| 424 | 20240116 | 131300 | 3132672720 | 3575 | 3575 | 3575 | 3575 | 3 |
| 425 | 20240116 | 131200 | 3132661995 | 3580 | 3575 | 3580 | 3575 | 67 |
| 426 | 20240116 | 131100 | 3132422460 | 3580 | 3580 | 3580 | 3580 | 0 |
| 427 | 20240116 | 131000 | 3132422460 | 3580 | 3570 | 3580 | 3570 | 477 |
| 428 | 20240116 | 130900 | 3130717410 | 3570 | 3575 | 3575 | 3570 | 56 |
| 429 | 20240116 | 130800 | 3130517480 | 3570 | 3570 | 3570 | 3570 | 1078 |
| 430 | 20240116 | 130700 | 3126669020 | 3570 | 3570 | 3570 | 3570 | 270 |
| 431 | 20240116 | 130600 | 3125705120 | 3570 | 3565 | 3570 | 3565 | 412 |
| 432 | 20240116 | 130500 | 3124236335 | 3565 | 3560 | 3565 | 3555 | 282 |
| 433 | 20240116 | 130400 | 3123233525 | 3555 | 3555 | 3555 | 3555 | 1 |
| 434 | 20240116 | 130300 | 3123229970 | 3555 | 3565 | 3565 | 3555 | 510 |
| 435 | 20240116 | 130200 | 3121415575 | 3555 | 3565 | 3565 | 3555 | 362 |
| 436 | 20240116 | 130100 | 3120127515 | 3565 | 3565 | 3565 | 3565 | 42 |
| 437 | 20240116 | 130000 | 3119977785 | 3565 | 3555 | 3565 | 3555 | 711 |
| 438 | 20240116 | 125900 | 3117449640 | 3555 | 3560 | 3560 | 3555 | 1642 |
| 439 | 20240116 | 125800 | 3111611495 | 3560 | 3560 | 3560 | 3555 | 532 |
| 440 | 20240116 | 125700 | 3109719825 | 3560 | 3560 | 3560 | 3560 | 10 |
| 441 | 20240116 | 125600 | 3109684225 | 3550 | 3560 | 3560 | 3550 | 816 |
| 442 | 20240116 | 125500 | 3106782615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 443 | 20240116 | 125400 | 3106782615 | 3565 | 3565 | 3565 | 3565 | 4 |
| 444 | 20240116 | 125300 | 3106768355 | 3560 | 3565 | 3565 | 3560 | 26 |
| 445 | 20240116 | 125200 | 3106675685 | 3565 | 3570 | 3570 | 3565 | 9 |
| 446 | 20240116 | 125100 | 3106643595 | 3565 | 3565 | 3570 | 3565 | 104 |
| 447 | 20240116 | 125000 | 3106272695 | 3570 | 3570 | 3570 | 3560 | 350 |
| 448 | 20240116 | 124900 | 3105025665 | 3560 | 3565 | 3565 | 3560 | 476 |
| 449 | 20240116 | 124800 | 3103328830 | 3550 | 3545 | 3550 | 3545 | 2669 |
| 450 | 20240116 | 124700 | 3093856750 | 3545 | 3545 | 3545 | 3545 | 301 |
| 451 | 20240116 | 124600 | 3092789705 | 3540 | 3540 | 3540 | 3540 | 0 |
| 452 | 20240116 | 124500 | 3092789705 | 3540 | 3540 | 3540 | 3540 | 4008 |
| 453 | 20240116 | 124400 | 3078601385 | 3535 | 3540 | 3540 | 3535 | 1250 |
| 454 | 20240116 | 124300 | 3074182625 | 3545 | 3545 | 3545 | 3535 | 1208 |
| 455 | 20240116 | 124200 | 3069909775 | 3545 | 3545 | 3545 | 3545 | 30 |
| 456 | 20240116 | 124100 | 3069803425 | 3545 | 3545 | 3545 | 3545 | 132 |
| 457 | 20240116 | 124000 | 3069335485 | 3545 | 3545 | 3545 | 3530 | 4032 |
| 458 | 20240116 | 123900 | 3055086065 | 3535 | 3545 | 3545 | 3535 | 3289 |
| 459 | 20240116 | 123800 | 3043445770 | 3545 | 3545 | 3545 | 3545 | 1851 |
| 460 | 20240116 | 123700 | 3036883975 | 3545 | 3550 | 3555 | 3545 | 2051 |
| 461 | 20240116 | 123600 | 3029600425 | 3550 | 3550 | 3550 | 3550 | 0 |
| 462 | 20240116 | 123500 | 3029600425 | 3550 | 3555 | 3555 | 3545 | 1199 |
| 463 | 20240116 | 123400 | 3025343780 | 3555 | 3555 | 3555 | 3550 | 980 |
| 464 | 20240116 | 123300 | 3021861890 | 3555 | 3555 | 3555 | 3555 | 2748 |
| 465 | 20240116 | 123200 | 3012092750 | 3555 | 3555 | 3555 | 3555 | 166 |
| 466 | 20240116 | 123100 | 3011502620 | 3555 | 3555 | 3555 | 3555 | 203 |
| 467 | 20240116 | 123000 | 3010780955 | 3550 | 3555 | 3555 | 3550 | 511 |
| 468 | 20240116 | 122900 | 3008964905 | 3555 | 3550 | 3555 | 3550 | 2056 |
| 469 | 20240116 | 122800 | 3001665105 | 3550 | 3545 | 3550 | 3545 | 714 |
| 470 | 20240116 | 122700 | 2999130970 | 3550 | 3545 | 3550 | 3545 | 292 |
| 471 | 20240116 | 122600 | 2998094620 | 3550 | 3545 | 3550 | 3540 | 3582 |
| 472 | 20240116 | 122500 | 2985396440 | 3550 | 3540 | 3550 | 3540 | 3007 |
| 473 | 20240116 | 122400 | 2974731660 | 3540 | 3545 | 3545 | 3540 | 290 |
| 474 | 20240116 | 122300 | 2973704995 | 3540 | 3555 | 3555 | 3540 | 1148 |
| 475 | 20240116 | 122200 | 2969637850 | 3560 | 3560 | 3560 | 3560 | 1063 |
| 476 | 20240116 | 122100 | 2965853570 | 3560 | 3560 | 3560 | 3560 | 685 |
| 477 | 20240116 | 122000 | 2963414970 | 3560 | 3560 | 3560 | 3540 | 2041 |
| 478 | 20240116 | 121900 | 2956186730 | 3560 | 3560 | 3560 | 3545 | 697 |
| 479 | 20240116 | 121800 | 2953715040 | 3560 | 3560 | 3560 | 3560 | 28 |
| 480 | 20240116 | 121700 | 2953615360 | 3560 | 3560 | 3560 | 3560 | 200 |
| 481 | 20240116 | 121600 | 2952903360 | 3560 | 3560 | 3565 | 3560 | 3022 |
| 482 | 20240116 | 121500 | 2942132295 | 3545 | 3545 | 3560 | 3545 | 1607 |
| 483 | 20240116 | 121400 | 2936434320 | 3545 | 3560 | 3560 | 3545 | 1260 |
| 484 | 20240116 | 121300 | 2931964985 | 3560 | 3555 | 3560 | 3550 | 222 |
| 485 | 20240116 | 121200 | 2931175195 | 3555 | 3555 | 3555 | 3555 | 1029 |
| 486 | 20240116 | 121100 | 2927517100 | 3555 | 3560 | 3560 | 3555 | 1328 |
| 487 | 20240116 | 121000 | 2922791920 | 3560 | 3560 | 3560 | 3555 | 200 |
| 488 | 20240116 | 120900 | 2922079935 | 3560 | 3560 | 3560 | 3560 | 4 |
| 489 | 20240116 | 120800 | 2922065695 | 3555 | 3545 | 3555 | 3540 | 31 |
| 490 | 20240116 | 120700 | 2921955670 | 3545 | 3540 | 3550 | 3540 | 836 |
| 491 | 20240116 | 120600 | 2918987980 | 3535 | 3540 | 3540 | 3535 | 3267 |
| 492 | 20240116 | 120500 | 2907427305 | 3530 | 3540 | 3540 | 3530 | 6350 |
| 493 | 20240116 | 120400 | 2884971205 | 3550 | 3550 | 3550 | 3545 | 809 |
| 494 | 20240116 | 120300 | 2882103280 | 3550 | 3545 | 3550 | 3545 | 65 |
| 495 | 20240116 | 120200 | 2881872825 | 3545 | 3545 | 3545 | 3545 | 4 |
| 496 | 20240116 | 120100 | 2881858645 | 3560 | 3550 | 3560 | 3550 | 236 |
| 497 | 20240116 | 120000 | 2881018965 | 3550 | 3550 | 3550 | 3550 | 2241 |
| 498 | 20240116 | 115900 | 2873063415 | 3550 | 3550 | 3550 | 3550 | 2030 |
| 499 | 20240116 | 115800 | 2865856915 | 3550 | 3550 | 3550 | 3550 | 151 |
| 500 | 20240116 | 115700 | 2865320865 | 3550 | 3550 | 3555 | 3550 | 1054 |
| 501 | 20240116 | 115600 | 2861579150 | 3550 | 3550 | 3550 | 3550 | 138 |
| 502 | 20240116 | 115500 | 2861089250 | 3545 | 3550 | 3550 | 3545 | 20 |
| 503 | 20240116 | 115400 | 2861018300 | 3545 | 3545 | 3545 | 3545 | 0 |
| 504 | 20240116 | 115300 | 2861018300 | 3545 | 3555 | 3555 | 3545 | 2258 |
| 505 | 20240116 | 115200 | 2853013310 | 3550 | 3560 | 3560 | 3550 | 9580 |
| 506 | 20240116 | 115100 | 2818983480 | 3555 | 3555 | 3555 | 3555 | 100 |
| 507 | 20240116 | 115000 | 2818627980 | 3575 | 3560 | 3580 | 3555 | 3193 |
| 508 | 20240116 | 114900 | 2807255180 | 3565 | 3565 | 3565 | 3565 | 2452 |
| 509 | 20240116 | 114800 | 2798513800 | 3570 | 3570 | 3570 | 3570 | 48 |
| 510 | 20240116 | 114700 | 2798342440 | 3570 | 3575 | 3580 | 3570 | 623 |
| 511 | 20240116 | 114600 | 2796115345 | 3575 | 3580 | 3590 | 3570 | 1577 |
| 512 | 20240116 | 114500 | 2790484560 | 3590 | 3580 | 3590 | 3575 | 2682 |
| 513 | 20240116 | 114400 | 2780888075 | 3580 | 3585 | 3585 | 3580 | 1322 |
| 514 | 20240116 | 114300 | 2776153210 | 3605 | 3605 | 3605 | 3585 | 616 |
| 515 | 20240116 | 114200 | 2773942530 | 3605 | 3585 | 3605 | 3585 | 501 |
| 516 | 20240116 | 114100 | 2772137395 | 3580 | 3580 | 3580 | 3580 | 779 |
| 517 | 20240116 | 114000 | 2769348575 | 3580 | 3575 | 3580 | 3575 | 105 |
| 518 | 20240116 | 113900 | 2768973025 | 3575 | 3575 | 3575 | 3575 | 72 |
| 519 | 20240116 | 113800 | 2768715625 | 3570 | 3575 | 3575 | 3570 | 2702 |
| 520 | 20240116 | 113700 | 2759067750 | 3575 | 3570 | 3575 | 3570 | 12 |
| 521 | 20240116 | 113600 | 2759024860 | 3570 | 3575 | 3575 | 3570 | 1042 |
| 522 | 20240116 | 113500 | 2755300360 | 3575 | 3575 | 3575 | 3575 | 2704 |
| 523 | 20240116 | 113400 | 2745633560 | 3580 | 3580 | 3580 | 3580 | 120 |
| 524 | 20240116 | 113300 | 2745203960 | 3580 | 3575 | 3580 | 3575 | 168 |
| 525 | 20240116 | 113200 | 2744602535 | 3580 | 3575 | 3580 | 3575 | 482 |
| 526 | 20240116 | 113100 | 2742878910 | 3580 | 3580 | 3580 | 3575 | 82 |
| 527 | 20240116 | 113000 | 2742585600 | 3580 | 3575 | 3580 | 3575 | 1656 |
| 528 | 20240116 | 112900 | 2736665380 | 3575 | 3580 | 3580 | 3575 | 436 |
| 529 | 20240116 | 112800 | 2735105425 | 3580 | 3585 | 3585 | 3575 | 1575 |
| 530 | 20240116 | 112700 | 2729467080 | 3580 | 3580 | 3580 | 3580 | 65 |
| 531 | 20240116 | 112600 | 2729234380 | 3580 | 3600 | 3600 | 3580 | 5100 |
| 532 | 20240116 | 112500 | 2710970545 | 3595 | 3595 | 3595 | 3595 | 663 |
| 533 | 20240116 | 112400 | 2708587060 | 3595 | 3595 | 3600 | 3595 | 271 |
| 534 | 20240116 | 112300 | 2707612805 | 3595 | 3595 | 3595 | 3595 | 358 |
| 535 | 20240116 | 112200 | 2706325795 | 3595 | 3585 | 3595 | 3585 | 145 |
| 536 | 20240116 | 112100 | 2705804825 | 3585 | 3590 | 3590 | 3585 | 183 |
| 537 | 20240116 | 112000 | 2705148670 | 3595 | 3595 | 3595 | 3595 | 909 |
| 538 | 20240116 | 111900 | 2701880815 | 3585 | 3585 | 3585 | 3585 | 500 |
| 539 | 20240116 | 111800 | 2700088315 | 3595 | 3595 | 3595 | 3595 | 55 |
| 540 | 20240116 | 111700 | 2699890590 | 3595 | 3600 | 3600 | 3580 | 676 |
| 541 | 20240116 | 111600 | 2697463120 | 3580 | 3600 | 3600 | 3580 | 2058 |
| 542 | 20240116 | 111500 | 2690086190 | 3585 | 3590 | 3590 | 3585 | 341 |
| 543 | 20240116 | 111400 | 2688863380 | 3600 | 3600 | 3610 | 3590 | 320 |
| 544 | 20240116 | 111300 | 2687711550 | 3600 | 3600 | 3600 | 3595 | 433 |
| 545 | 20240116 | 111200 | 2686154000 | 3600 | 3615 | 3615 | 3600 | 6160 |
| 546 | 20240116 | 111100 | 2663946605 | 3615 | 3615 | 3615 | 3615 | 11 |
| 547 | 20240116 | 111000 | 2663906840 | 3600 | 3615 | 3615 | 3600 | 418 |
| 548 | 20240116 | 110900 | 2662397120 | 3615 | 3600 | 3615 | 3600 | 646 |
| 549 | 20240116 | 110800 | 2660071470 | 3600 | 3600 | 3600 | 3600 | 70 |
| 550 | 20240116 | 110700 | 2659819470 | 3595 | 3600 | 3600 | 3595 | 16 |
| 551 | 20240116 | 110600 | 2659761920 | 3600 | 3590 | 3600 | 3590 | 1225 |
| 552 | 20240116 | 110500 | 2655364070 | 3590 | 3585 | 3590 | 3580 | 1107 |
| 553 | 20240116 | 110400 | 2651391615 | 3590 | 3585 | 3590 | 3585 | 1393 |
| 554 | 20240116 | 110300 | 2646390750 | 3590 | 3585 | 3590 | 3585 | 1210 |
| 555 | 20240116 | 110200 | 2642052850 | 3590 | 3595 | 3595 | 3590 | 5175 |
| 556 | 20240116 | 110100 | 2623469460 | 3590 | 3590 | 3595 | 3590 | 2357 |
| 557 | 20240116 | 110000 | 2615007820 | 3590 | 3595 | 3595 | 3590 | 8 |
| 558 | 20240116 | 105900 | 2614979080 | 3590 | 3595 | 3595 | 3590 | 85 |
| 559 | 20240116 | 105800 | 2614673540 | 3590 | 3595 | 3600 | 3590 | 148 |
| 560 | 20240116 | 105700 | 2614141975 | 3595 | 3600 | 3600 | 3595 | 585 |
| 561 | 20240116 | 105600 | 2612038150 | 3595 | 3595 | 3595 | 3595 | 0 |
| 562 | 20240116 | 105500 | 2612038150 | 3595 | 3595 | 3595 | 3595 | 2004 |
| 563 | 20240116 | 105400 | 2604833770 | 3600 | 3595 | 3600 | 3595 | 247 |
| 564 | 20240116 | 105300 | 2603945780 | 3595 | 3595 | 3595 | 3595 | 679 |
| 565 | 20240116 | 105200 | 2601504775 | 3595 | 3595 | 3595 | 3595 | 179 |
| 566 | 20240116 | 105100 | 2600861270 | 3590 | 3575 | 3600 | 3565 | 6234 |
| 567 | 20240116 | 105000 | 2578557605 | 3590 | 3585 | 3590 | 3575 | 2931 |
| 568 | 20240116 | 104900 | 2568062140 | 3590 | 3585 | 3590 | 3585 | 11 |
| 569 | 20240116 | 104800 | 2568022700 | 3590 | 3590 | 3600 | 3590 | 332 |
| 570 | 20240116 | 104700 | 2566830780 | 3590 | 3590 | 3590 | 3590 | 24 |
| 571 | 20240116 | 104600 | 2566744620 | 3585 | 3590 | 3590 | 3585 | 1426 |
| 572 | 20240116 | 104500 | 2561632390 | 3585 | 3585 | 3585 | 3585 | 0 |
| 573 | 20240116 | 104400 | 2561632390 | 3585 | 3590 | 3590 | 3585 | 1500 |
| 574 | 20240116 | 104300 | 2556251475 | 3590 | 3595 | 3595 | 3590 | 2335 |
| 575 | 20240116 | 104200 | 2547862895 | 3590 | 3595 | 3595 | 3590 | 2080 |
| 576 | 20240116 | 104100 | 2540391265 | 3595 | 3600 | 3605 | 3595 | 3207 |
| 577 | 20240116 | 104000 | 2528848265 | 3605 | 3605 | 3605 | 3605 | 1180 |
| 578 | 20240116 | 103900 | 2524594365 | 3610 | 3605 | 3615 | 3605 | 2077 |
| 579 | 20240116 | 103800 | 2517099100 | 3605 | 3600 | 3605 | 3600 | 326 |
| 580 | 20240116 | 103700 | 2515925430 | 3595 | 3600 | 3600 | 3590 | 953 |
| 581 | 20240116 | 103600 | 2512496125 | 3595 | 3580 | 3595 | 3580 | 4386 |
| 582 | 20240116 | 103500 | 2496765530 | 3580 | 3575 | 3580 | 3575 | 1165 |
| 583 | 20240116 | 103400 | 2492599830 | 3580 | 3580 | 3580 | 3580 | 1126 |
| 584 | 20240116 | 103300 | 2488568750 | 3580 | 3580 | 3580 | 3580 | 231 |
| 585 | 20240116 | 103200 | 2487741770 | 3580 | 3580 | 3585 | 3580 | 159 |
| 586 | 20240116 | 103100 | 2487172265 | 3580 | 3575 | 3580 | 3570 | 1999 |
| 587 | 20240116 | 103000 | 2480017720 | 3575 | 3570 | 3575 | 3570 | 116 |
| 588 | 20240116 | 102900 | 2479603530 | 3570 | 3565 | 3570 | 3565 | 746 |
| 589 | 20240116 | 102800 | 2476943755 | 3565 | 3565 | 3565 | 3565 | 1 |
| 590 | 20240116 | 102700 | 2476940190 | 3550 | 3565 | 3565 | 3550 | 4558 |
| 591 | 20240116 | 102600 | 2460739215 | 3570 | 3570 | 3570 | 3570 | 103 |
| 592 | 20240116 | 102500 | 2460371505 | 3570 | 3570 | 3570 | 3550 | 2061 |
| 593 | 20240116 | 102400 | 2453049700 | 3570 | 3570 | 3570 | 3570 | 2 |
| 594 | 20240116 | 102300 | 2453042560 | 3550 | 3575 | 3575 | 3550 | 5180 |
| 595 | 20240116 | 102200 | 2434649015 | 3550 | 3575 | 3575 | 3550 | 1669 |
| 596 | 20240116 | 102100 | 2428721300 | 3575 | 3575 | 3575 | 3555 | 5342 |
| 597 | 20240116 | 102000 | 2409656740 | 3575 | 3580 | 3580 | 3570 | 874 |
| 598 | 20240116 | 101900 | 2406536505 | 3575 | 3575 | 3575 | 3575 | 799 |
| 599 | 20240116 | 101800 | 2403680080 | 3570 | 3570 | 3570 | 3570 | 509 |
| 600 | 20240116 | 101700 | 2401862950 | 3570 | 3555 | 3570 | 3555 | 788 |
| 601 | 20240116 | 101600 | 2399059810 | 3555 | 3550 | 3555 | 3550 | 298 |
| 602 | 20240116 | 101500 | 2398001485 | 3550 | 3550 | 3550 | 3550 | 621 |
| 603 | 20240116 | 101400 | 2395796935 | 3555 | 3555 | 3555 | 3555 | 244 |
| 604 | 20240116 | 101300 | 2394929515 | 3555 | 3560 | 3560 | 3530 | 6570 |
| 605 | 20240116 | 101200 | 2371682625 | 3570 | 3570 | 3575 | 3570 | 1190 |
| 606 | 20240116 | 101100 | 2367434200 | 3565 | 3550 | 3565 | 3545 | 1026 |
| 607 | 20240116 | 101000 | 2363792030 | 3565 | 3565 | 3570 | 3565 | 1020 |
| 608 | 20240116 | 100900 | 2360155630 | 3565 | 3560 | 3565 | 3540 | 2425 |
| 609 | 20240116 | 100800 | 2351513555 | 3565 | 3545 | 3565 | 3530 | 20764 |
| 610 | 20240116 | 100700 | 2277830280 | 3545 | 3550 | 3555 | 3540 | 1784 |
| 611 | 20240116 | 100600 | 2271500550 | 3550 | 3545 | 3555 | 3535 | 3316 |
| 612 | 20240116 | 100500 | 2259728900 | 3530 | 3545 | 3545 | 3530 | 5237 |
| 613 | 20240116 | 100400 | 2241233030 | 3545 | 3535 | 3545 | 3525 | 4719 |
| 614 | 20240116 | 100300 | 2224556610 | 3530 | 3530 | 3535 | 3530 | 2542 |
| 615 | 20240116 | 100200 | 2215583295 | 3530 | 3525 | 3535 | 3525 | 1773 |
| 616 | 20240116 | 100100 | 2209316780 | 3530 | 3540 | 3540 | 3525 | 5521 |
| 617 | 20240116 | 100000 | 2189845675 | 3530 | 3535 | 3540 | 3525 | 3625 |
| 618 | 20240116 | 095900 | 2177053000 | 3535 | 3530 | 3535 | 3525 | 5980 |
| 619 | 20240116 | 095800 | 2155947525 | 3525 | 3530 | 3530 | 3520 | 6160 |
| 620 | 20240116 | 095700 | 2134207170 | 3530 | 3550 | 3550 | 3525 | 1957 |
| 621 | 20240116 | 095600 | 2127291030 | 3550 | 3520 | 3550 | 3515 | 4129 |
| 622 | 20240116 | 095500 | 2112683985 | 3535 | 3550 | 3565 | 3505 | 42781 |
| 623 | 20240116 | 095400 | 1961603650 | 3555 | 3560 | 3560 | 3550 | 9911 |
| 624 | 20240116 | 095300 | 1926381010 | 3560 | 3580 | 3585 | 3560 | 29218 |
| 625 | 20240116 | 095200 | 1821920240 | 3585 | 3590 | 3595 | 3580 | 10628 |
| 626 | 20240116 | 095100 | 1783792405 | 3595 | 3605 | 3610 | 3595 | 8780 |
| 627 | 20240116 | 095000 | 1752172260 | 3615 | 3615 | 3615 | 3600 | 9875 |
| 628 | 20240116 | 094900 | 1716590220 | 3610 | 3610 | 3615 | 3610 | 3727 |
| 629 | 20240116 | 094800 | 1703135190 | 3605 | 3605 | 3605 | 3600 | 6133 |
| 630 | 20240116 | 094700 | 1681039160 | 3605 | 3605 | 3610 | 3595 | 3828 |
| 631 | 20240116 | 094600 | 1667254940 | 3605 | 3600 | 3605 | 3600 | 4302 |
| 632 | 20240116 | 094500 | 1651767180 | 3595 | 3590 | 3600 | 3590 | 2501 |
| 633 | 20240116 | 094400 | 1642781910 | 3590 | 3585 | 3595 | 3575 | 6679 |
| 634 | 20240116 | 094300 | 1618801075 | 3590 | 3575 | 3590 | 3570 | 29234 |
| 635 | 20240116 | 094200 | 1514296290 | 3575 | 3595 | 3595 | 3575 | 6913 |
| 636 | 20240116 | 094100 | 1489527365 | 3590 | 3605 | 3605 | 3570 | 8966 |
| 637 | 20240116 | 094000 | 1457432870 | 3605 | 3605 | 3615 | 3585 | 8916 |
| 638 | 20240116 | 093900 | 1425330735 | 3605 | 3620 | 3620 | 3600 | 22598 |
| 639 | 20240116 | 093800 | 1343844750 | 3620 | 3645 | 3650 | 3620 | 25154 |
| 640 | 20240116 | 093700 | 1252455035 | 3650 | 3670 | 3670 | 3645 | 8788 |
| 641 | 20240116 | 093600 | 1220366465 | 3670 | 3655 | 3670 | 3650 | 4683 |
| 642 | 20240116 | 093500 | 1203267080 | 3665 | 3680 | 3680 | 3650 | 15451 |
| 643 | 20240116 | 093400 | 1146763440 | 3675 | 3680 | 3685 | 3675 | 1552 |
| 644 | 20240116 | 093300 | 1141053080 | 3680 | 3670 | 3680 | 3665 | 6366 |
| 645 | 20240116 | 093200 | 1117673115 | 3665 | 3680 | 3685 | 3665 | 3662 |
| 646 | 20240116 | 093100 | 1104221720 | 3680 | 3680 | 3685 | 3675 | 2565 |
| 647 | 20240116 | 093000 | 1094778035 | 3680 | 3700 | 3700 | 3660 | 15207 |
| 648 | 20240116 | 092900 | 1038780145 | 3700 | 3710 | 3710 | 3700 | 4896 |
| 649 | 20240116 | 092800 | 1020646470 | 3710 | 3710 | 3710 | 3710 | 928 |
| 650 | 20240116 | 092700 | 1017203590 | 3705 | 3705 | 3705 | 3700 | 1151 |
| 651 | 20240116 | 092600 | 1012942080 | 3705 | 3710 | 3715 | 3700 | 4343 |
| 652 | 20240116 | 092500 | 996839230 | 3725 | 3730 | 3730 | 3715 | 2915 |
| 653 | 20240116 | 092400 | 985994010 | 3720 | 3725 | 3725 | 3720 | 2108 |
| 654 | 20240116 | 092300 | 978147215 | 3720 | 3730 | 3730 | 3710 | 1303 |
| 655 | 20240116 | 092200 | 973302810 | 3715 | 3710 | 3725 | 3710 | 2611 |
| 656 | 20240116 | 092100 | 963593850 | 3710 | 3710 | 3715 | 3710 | 5324 |
| 657 | 20240116 | 092000 | 943841460 | 3700 | 3715 | 3715 | 3695 | 4020 |
| 658 | 20240116 | 091900 | 928963380 | 3715 | 3740 | 3740 | 3700 | 12420 |
| 659 | 20240116 | 091800 | 882850705 | 3725 | 3740 | 3745 | 3725 | 3610 |
| 660 | 20240116 | 091700 | 869392475 | 3740 | 3725 | 3745 | 3715 | 4399 |
| 661 | 20240116 | 091600 | 852975070 | 3725 | 3710 | 3725 | 3700 | 2490 |
| 662 | 20240116 | 091500 | 843751365 | 3710 | 3730 | 3735 | 3700 | 1118 |
| 663 | 20240116 | 091400 | 839596845 | 3730 | 3705 | 3730 | 3705 | 2362 |
| 664 | 20240116 | 091300 | 830822875 | 3710 | 3705 | 3710 | 3690 | 3196 |
| 665 | 20240116 | 091200 | 819008040 | 3705 | 3700 | 3705 | 3685 | 4623 |
| 666 | 20240116 | 091100 | 801937930 | 3705 | 3750 | 3785 | 3695 | 16429 |
| 667 | 20240116 | 091000 | 740866900 | 3750 | 3710 | 3775 | 3710 | 6219 |
| 668 | 20240116 | 090900 | 717638310 | 3710 | 3685 | 3720 | 3680 | 6001 |
| 669 | 20240116 | 090800 | 695446055 | 3680 | 3660 | 3700 | 3655 | 13102 |
| 670 | 20240116 | 090700 | 647297015 | 3670 | 3670 | 3675 | 3650 | 8058 |
| 671 | 20240116 | 090600 | 617781720 | 3675 | 3700 | 3700 | 3620 | 40434 |
| 672 | 20240116 | 090500 | 469533000 | 3710 | 3735 | 3745 | 3705 | 17880 |
| 673 | 20240116 | 090400 | 403090450 | 3740 | 3755 | 3780 | 3725 | 11457 |
| 674 | 20240116 | 090300 | 360142220 | 3765 | 3790 | 3790 | 3750 | 16660 |
| 675 | 20240116 | 090200 | 297489480 | 3790 | 3770 | 3800 | 3765 | 5874 |
| 676 | 20240116 | 090100 | 275295420 | 3770 | 3805 | 3820 | 3770 | 11256 |
| 677 | 20240116 | 090000 | 232538285 | 3825 | 3755 | 3845 | 3755 | 61614 |