33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 201700 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 8195 |
| 3 | 20240117 | 201600 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 4 | 20240117 | 201500 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 5 | 20240117 | 201400 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 6 | 20240117 | 201300 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 7 | 20240117 | 201200 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 8 | 20240117 | 201100 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 9 | 20240117 | 201000 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 10 | 20240117 | 200900 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 11 | 20240117 | 200800 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 12 | 20240117 | 200700 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 13 | 20240117 | 200600 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 14 | 20240117 | 200500 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 15 | 20240117 | 200400 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 16 | 20240117 | 200300 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 17 | 20240117 | 200200 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 18 | 20240117 | 200100 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 19 | 20240117 | 200000 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 20 | 20240117 | 195900 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 21 | 20240117 | 195800 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 22 | 20240117 | 195700 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 23 | 20240117 | 195600 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 24 | 20240117 | 195500 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 25 | 20240117 | 195400 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 26 | 20240117 | 195300 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 27 | 20240117 | 195200 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 28 | 20240117 | 195100 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 29 | 20240117 | 195000 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 30 | 20240117 | 194900 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 31 | 20240117 | 194800 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 32 | 20240117 | 194700 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 8195 |
| 33 | 20240117 | 194600 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 34 | 20240117 | 194500 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 35 | 20240117 | 194400 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 36 | 20240117 | 194300 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 37 | 20240117 | 194200 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 38 | 20240117 | 194100 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 39 | 20240117 | 194000 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 40 | 20240117 | 193900 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 41 | 20240117 | 193800 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 42 | 20240117 | 193700 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 43 | 20240117 | 193600 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 44 | 20240117 | 193500 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 45 | 20240117 | 193400 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 46 | 20240117 | 193300 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 47 | 20240117 | 193200 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 48 | 20240117 | 193100 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 49 | 20240117 | 193000 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 50 | 20240117 | 192900 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 51 | 20240117 | 192800 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 52 | 20240117 | 192700 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 53 | 20240117 | 192600 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 54 | 20240117 | 192500 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 55 | 20240117 | 192400 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 56 | 20240117 | 192300 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 57 | 20240117 | 192200 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 58 | 20240117 | 192100 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 59 | 20240117 | 192000 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 60 | 20240117 | 191900 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 61 | 20240117 | 191800 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 62 | 20240117 | 191700 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 8195 |
| 63 | 20240117 | 191600 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 64 | 20240117 | 191500 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 65 | 20240117 | 191400 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 66 | 20240117 | 191300 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 67 | 20240117 | 191200 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 68 | 20240117 | 191100 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 69 | 20240117 | 191000 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 70 | 20240117 | 190900 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 71 | 20240117 | 190800 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 72 | 20240117 | 190700 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 73 | 20240117 | 190600 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 74 | 20240117 | 190500 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 75 | 20240117 | 190400 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 76 | 20240117 | 190300 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 77 | 20240117 | 190200 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 78 | 20240117 | 190100 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 79 | 20240117 | 190000 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 80 | 20240117 | 185900 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 81 | 20240117 | 185800 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 82 | 20240117 | 185700 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 83 | 20240117 | 185600 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 84 | 20240117 | 185500 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 85 | 20240117 | 185400 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 86 | 20240117 | 185300 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 87 | 20240117 | 185200 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 88 | 20240117 | 185100 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 89 | 20240117 | 185000 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 90 | 20240117 | 184900 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 91 | 20240117 | 184800 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 92 | 20240117 | 184700 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 8195 |
| 93 | 20240117 | 184600 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 94 | 20240117 | 184500 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 95 | 20240117 | 184400 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 96 | 20240117 | 184300 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 97 | 20240117 | 184200 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 98 | 20240117 | 184100 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 99 | 20240117 | 184000 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 100 | 20240117 | 183900 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 101 | 20240117 | 183800 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 102 | 20240117 | 183700 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 103 | 20240117 | 183600 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 104 | 20240117 | 183500 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 105 | 20240117 | 183400 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 106 | 20240117 | 183300 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 107 | 20240117 | 183200 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 108 | 20240117 | 183100 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 109 | 20240117 | 183000 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 110 | 20240117 | 182900 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 111 | 20240117 | 182800 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 112 | 20240117 | 182700 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 113 | 20240117 | 182600 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 114 | 20240117 | 182500 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 115 | 20240117 | 182400 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 116 | 20240117 | 182300 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 117 | 20240117 | 182200 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 118 | 20240117 | 182100 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 119 | 20240117 | 182000 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 120 | 20240117 | 181900 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 121 | 20240117 | 181800 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 122 | 20240117 | 181700 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 8195 |
| 123 | 20240117 | 181600 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 124 | 20240117 | 181500 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 125 | 20240117 | 181400 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 126 | 20240117 | 181300 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 127 | 20240117 | 181200 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 128 | 20240117 | 181100 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 129 | 20240117 | 181000 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 130 | 20240117 | 180900 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 131 | 20240117 | 180800 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 132 | 20240117 | 180700 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 133 | 20240117 | 180600 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 134 | 20240117 | 180500 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 135 | 20240117 | 180400 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 136 | 20240117 | 180300 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 137 | 20240117 | 180200 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 138 | 20240117 | 180100 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 139 | 20240117 | 180000 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 140 | 20240117 | 175900 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 141 | 20240117 | 175800 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 142 | 20240117 | 175700 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 143 | 20240117 | 175600 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 144 | 20240117 | 175500 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 145 | 20240117 | 175400 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 146 | 20240117 | 175300 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 147 | 20240117 | 175200 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 148 | 20240117 | 175100 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 149 | 20240117 | 175000 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 150 | 20240117 | 174900 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 151 | 20240117 | 174800 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 152 | 20240117 | 174700 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 8195 |
| 153 | 20240117 | 174600 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 154 | 20240117 | 174500 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 155 | 20240117 | 174400 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 156 | 20240117 | 174300 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 157 | 20240117 | 174200 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 158 | 20240117 | 174100 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 159 | 20240117 | 174000 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 160 | 20240117 | 173900 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 161 | 20240117 | 173800 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 162 | 20240117 | 173700 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 163 | 20240117 | 173600 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 164 | 20240117 | 173500 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 165 | 20240117 | 173400 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 166 | 20240117 | 173300 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 167 | 20240117 | 173200 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 168 | 20240117 | 173100 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 169 | 20240117 | 173000 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 170 | 20240117 | 172900 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 171 | 20240117 | 172800 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 172 | 20240117 | 172700 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 173 | 20240117 | 172600 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 174 | 20240117 | 172500 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 175 | 20240117 | 172400 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 176 | 20240117 | 172300 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 177 | 20240117 | 172200 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 178 | 20240117 | 172100 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 179 | 20240117 | 172000 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 180 | 20240117 | 171900 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 181 | 20240117 | 171800 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 182 | 20240117 | 171700 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 8195 |
| 183 | 20240117 | 171600 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 184 | 20240117 | 171500 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 185 | 20240117 | 171400 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 186 | 20240117 | 171300 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 187 | 20240117 | 171200 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 188 | 20240117 | 171100 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 189 | 20240117 | 171000 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 190 | 20240117 | 170900 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 191 | 20240117 | 170800 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 192 | 20240117 | 170700 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 193 | 20240117 | 170600 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 194 | 20240117 | 170500 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 195 | 20240117 | 170400 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 196 | 20240117 | 170300 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 197 | 20240117 | 170200 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 198 | 20240117 | 170100 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 199 | 20240117 | 170000 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 200 | 20240117 | 165900 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 201 | 20240117 | 165800 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 202 | 20240117 | 165700 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 203 | 20240117 | 165600 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 204 | 20240117 | 165500 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 205 | 20240117 | 165400 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 206 | 20240117 | 165300 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 207 | 20240117 | 165200 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 208 | 20240117 | 165100 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 209 | 20240117 | 165000 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 210 | 20240117 | 164900 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 211 | 20240117 | 164800 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 212 | 20240117 | 164700 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 8195 |
| 213 | 20240117 | 164600 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 214 | 20240117 | 164500 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 215 | 20240117 | 164400 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 216 | 20240117 | 164300 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 217 | 20240117 | 164200 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 218 | 20240117 | 164100 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 219 | 20240117 | 164000 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 220 | 20240117 | 163900 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 221 | 20240117 | 163800 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 222 | 20240117 | 163700 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 223 | 20240117 | 163600 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 224 | 20240117 | 163500 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 225 | 20240117 | 163400 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 226 | 20240117 | 163300 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 227 | 20240117 | 163200 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 228 | 20240117 | 163100 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 229 | 20240117 | 163000 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 230 | 20240117 | 162900 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 231 | 20240117 | 162800 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 232 | 20240117 | 162700 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 233 | 20240117 | 162600 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 234 | 20240117 | 162500 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 235 | 20240117 | 162400 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 236 | 20240117 | 162300 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 237 | 20240117 | 162200 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 238 | 20240117 | 162100 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 239 | 20240117 | 162000 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 240 | 20240117 | 161900 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 241 | 20240117 | 161800 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 242 | 20240117 | 161700 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 8195 |
| 243 | 20240117 | 161600 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 244 | 20240117 | 161500 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 245 | 20240117 | 161400 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 246 | 20240117 | 161300 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 247 | 20240117 | 161200 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 248 | 20240117 | 161100 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 249 | 20240117 | 161000 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 250 | 20240117 | 160900 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 251 | 20240117 | 160800 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 252 | 20240117 | 160700 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 253 | 20240117 | 160600 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 254 | 20240117 | 160500 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 255 | 20240117 | 160400 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 256 | 20240117 | 160300 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 257 | 20240117 | 160200 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 258 | 20240117 | 160100 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 259 | 20240117 | 160000 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 260 | 20240117 | 155900 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 261 | 20240117 | 155800 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 262 | 20240117 | 155700 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 263 | 20240117 | 155600 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 264 | 20240117 | 155500 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 265 | 20240117 | 155400 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 266 | 20240117 | 155300 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 267 | 20240117 | 155200 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 268 | 20240117 | 155100 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 269 | 20240117 | 155000 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 270 | 20240117 | 154900 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 271 | 20240117 | 154800 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 272 | 20240117 | 154700 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 8195 |
| 273 | 20240117 | 154600 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 274 | 20240117 | 154500 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 275 | 20240117 | 154400 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 276 | 20240117 | 154300 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 277 | 20240117 | 154200 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 278 | 20240117 | 154100 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 279 | 20240117 | 154000 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 280 | 20240117 | 153900 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 281 | 20240117 | 153800 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 282 | 20240117 | 153700 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 283 | 20240117 | 153600 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 284 | 20240117 | 153500 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 285 | 20240117 | 153400 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 286 | 20240117 | 153300 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 287 | 20240117 | 153200 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 288 | 20240117 | 153100 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 289 | 20240117 | 153000 | 2318711435 | 4470 | 4470 | 4470 | 4470 | 8195 |
| 290 | 20240117 | 152900 | 2282079785 | 4460 | 4460 | 4460 | 4460 | 0 |
| 291 | 20240117 | 152800 | 2282079785 | 4460 | 4460 | 4460 | 4460 | 0 |
| 292 | 20240117 | 152700 | 2282079785 | 4460 | 4460 | 4460 | 4460 | 0 |
| 293 | 20240117 | 152600 | 2282079785 | 4460 | 4460 | 4460 | 4460 | 0 |
| 294 | 20240117 | 152500 | 2282079785 | 4460 | 4460 | 4460 | 4460 | 0 |
| 295 | 20240117 | 152400 | 2282079785 | 4460 | 4460 | 4460 | 4460 | 0 |
| 296 | 20240117 | 152300 | 2282079785 | 4460 | 4460 | 4460 | 4460 | 0 |
| 297 | 20240117 | 152200 | 2282079785 | 4460 | 4460 | 4460 | 4460 | 0 |
| 298 | 20240117 | 152100 | 2282079785 | 4460 | 4460 | 4460 | 4460 | 0 |
| 299 | 20240117 | 152000 | 2282079785 | 4460 | 4460 | 4460 | 4460 | 0 |
| 300 | 20240117 | 151900 | 2282079785 | 4460 | 4460 | 4460 | 4460 | 76 |
| 301 | 20240117 | 151800 | 2281740825 | 4460 | 4465 | 4465 | 4460 | 673 |
| 302 | 20240117 | 151700 | 2278739235 | 4465 | 4455 | 4465 | 4455 | 78 |
| 303 | 20240117 | 151600 | 2278391435 | 4460 | 4440 | 4460 | 4440 | 2638 |
| 304 | 20240117 | 151500 | 2266659610 | 4440 | 4440 | 4440 | 4440 | 0 |
| 305 | 20240117 | 151400 | 2266659610 | 4440 | 4450 | 4450 | 4440 | 510 |
| 306 | 20240117 | 151300 | 2264392630 | 4450 | 4450 | 4455 | 4450 | 332 |
| 307 | 20240117 | 151200 | 2262915225 | 4445 | 4445 | 4445 | 4440 | 1200 |
| 308 | 20240117 | 151100 | 2257584725 | 4445 | 4445 | 4445 | 4445 | 60 |
| 309 | 20240117 | 151000 | 2257318025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 310 | 20240117 | 150900 | 2257318025 | 4455 | 4450 | 4455 | 4450 | 421 |
| 311 | 20240117 | 150800 | 2255442575 | 4450 | 4450 | 4450 | 4440 | 195 |
| 312 | 20240117 | 150700 | 2254575275 | 4450 | 4455 | 4455 | 4450 | 98 |
| 313 | 20240117 | 150600 | 2254138715 | 4460 | 4460 | 4460 | 4460 | 687 |
| 314 | 20240117 | 150500 | 2251074695 | 4465 | 4460 | 4465 | 4460 | 353 |
| 315 | 20240117 | 150400 | 2249500310 | 4460 | 4460 | 4460 | 4460 | 320 |
| 316 | 20240117 | 150300 | 2248073110 | 4460 | 4455 | 4460 | 4455 | 741 |
| 317 | 20240117 | 150200 | 2244768255 | 4460 | 4455 | 4460 | 4440 | 3955 |
| 318 | 20240117 | 150100 | 2227174820 | 4450 | 4445 | 4450 | 4445 | 1799 |
| 319 | 20240117 | 150000 | 2219174515 | 4440 | 4445 | 4445 | 4440 | 953 |
| 320 | 20240117 | 145900 | 2214938440 | 4445 | 4435 | 4445 | 4435 | 319 |
| 321 | 20240117 | 145800 | 2213520495 | 4435 | 4440 | 4440 | 4435 | 897 |
| 322 | 20240117 | 145700 | 2209540905 | 4435 | 4435 | 4435 | 4435 | 0 |
| 323 | 20240117 | 145600 | 2209540905 | 4435 | 4435 | 4435 | 4435 | 0 |
| 324 | 20240117 | 145500 | 2209540905 | 4435 | 4445 | 4445 | 4435 | 378 |
| 325 | 20240117 | 145400 | 2207864145 | 4440 | 4440 | 4440 | 4440 | 100 |
| 326 | 20240117 | 145300 | 2207420145 | 4440 | 4445 | 4445 | 4440 | 83 |
| 327 | 20240117 | 145200 | 2207051485 | 4445 | 4450 | 4450 | 4445 | 70 |
| 328 | 20240117 | 145100 | 2206740085 | 4450 | 4450 | 4450 | 4450 | 900 |
| 329 | 20240117 | 145000 | 2202735085 | 4450 | 4450 | 4450 | 4450 | 100 |
| 330 | 20240117 | 144900 | 2202290085 | 4435 | 4450 | 4450 | 4435 | 1700 |
| 331 | 20240117 | 144800 | 2194747585 | 4450 | 4450 | 4450 | 4450 | 350 |
| 332 | 20240117 | 144700 | 2193190085 | 4450 | 4435 | 4450 | 4435 | 279 |
| 333 | 20240117 | 144600 | 2191950005 | 4435 | 4450 | 4450 | 4435 | 51 |
| 334 | 20240117 | 144500 | 2191723805 | 4435 | 4435 | 4435 | 4435 | 1 |
| 335 | 20240117 | 144400 | 2191719370 | 4435 | 4435 | 4435 | 4435 | 5 |
| 336 | 20240117 | 144300 | 2191697195 | 4435 | 4450 | 4450 | 4435 | 100 |
| 337 | 20240117 | 144200 | 2191252925 | 4450 | 4450 | 4450 | 4450 | 0 |
| 338 | 20240117 | 144100 | 2191252925 | 4450 | 4440 | 4450 | 4440 | 186 |
| 339 | 20240117 | 144000 | 2190427075 | 4455 | 4455 | 4455 | 4455 | 0 |
| 340 | 20240117 | 143900 | 2190427075 | 4455 | 4455 | 4455 | 4455 | 0 |
| 341 | 20240117 | 143800 | 2190427075 | 4455 | 4455 | 4455 | 4455 | 1 |
| 342 | 20240117 | 143700 | 2190422620 | 4435 | 4435 | 4435 | 4435 | 10 |
| 343 | 20240117 | 143600 | 2190378270 | 4435 | 4435 | 4435 | 4435 | 2 |
| 344 | 20240117 | 143500 | 2190369400 | 4430 | 4430 | 4430 | 4430 | 0 |
| 345 | 20240117 | 143400 | 2190369400 | 4430 | 4435 | 4435 | 4430 | 1378 |
| 346 | 20240117 | 143300 | 2184264680 | 4455 | 4440 | 4455 | 4440 | 1415 |
| 347 | 20240117 | 143200 | 2177981450 | 4435 | 4435 | 4435 | 4435 | 344 |
| 348 | 20240117 | 143100 | 2176455810 | 4435 | 4435 | 4435 | 4435 | 23 |
| 349 | 20240117 | 143000 | 2176353805 | 4435 | 4435 | 4435 | 4435 | 1 |
| 350 | 20240117 | 142900 | 2176349370 | 4430 | 4430 | 4430 | 4430 | 29 |
| 351 | 20240117 | 142800 | 2176220900 | 4430 | 4430 | 4430 | 4430 | 1 |
| 352 | 20240117 | 142700 | 2176216470 | 4425 | 4425 | 4425 | 4425 | 0 |
| 353 | 20240117 | 142600 | 2176216470 | 4425 | 4425 | 4425 | 4425 | 107 |
| 354 | 20240117 | 142500 | 2175742995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 355 | 20240117 | 142400 | 2175742995 | 4430 | 4430 | 4430 | 4430 | 24 |
| 356 | 20240117 | 142300 | 2175636675 | 4435 | 4435 | 4435 | 4435 | 0 |
| 357 | 20240117 | 142200 | 2175636675 | 4435 | 4435 | 4435 | 4435 | 0 |
| 358 | 20240117 | 142100 | 2175636675 | 4435 | 4435 | 4435 | 4435 | 11 |
| 359 | 20240117 | 142000 | 2175587890 | 4425 | 4425 | 4425 | 4425 | 0 |
| 360 | 20240117 | 141900 | 2175587890 | 4425 | 4425 | 4425 | 4425 | 0 |
| 361 | 20240117 | 141800 | 2175587890 | 4425 | 4425 | 4425 | 4425 | 0 |
| 362 | 20240117 | 141700 | 2175587890 | 4425 | 4425 | 4425 | 4425 | 150 |
| 363 | 20240117 | 141600 | 2174924140 | 4425 | 4430 | 4430 | 4425 | 1076 |
| 364 | 20240117 | 141500 | 2170162250 | 4435 | 4435 | 4435 | 4435 | 1 |
| 365 | 20240117 | 141400 | 2170157815 | 4435 | 4435 | 4435 | 4435 | 1 |
| 366 | 20240117 | 141300 | 2170153380 | 4430 | 4430 | 4430 | 4430 | 0 |
| 367 | 20240117 | 141200 | 2170153380 | 4430 | 4430 | 4430 | 4430 | 0 |
| 368 | 20240117 | 141100 | 2170153380 | 4430 | 4430 | 4430 | 4430 | 29 |
| 369 | 20240117 | 141000 | 2170024910 | 4435 | 4435 | 4435 | 4435 | 100 |
| 370 | 20240117 | 140900 | 2169581410 | 4435 | 4435 | 4435 | 4435 | 222 |
| 371 | 20240117 | 140800 | 2168596840 | 4445 | 4445 | 4445 | 4445 | 0 |
| 372 | 20240117 | 140700 | 2168596840 | 4445 | 4445 | 4445 | 4445 | 5 |
| 373 | 20240117 | 140600 | 2168574615 | 4445 | 4450 | 4450 | 4445 | 30 |
| 374 | 20240117 | 140500 | 2168441240 | 4450 | 4450 | 4450 | 4450 | 0 |
| 375 | 20240117 | 140400 | 2168441240 | 4450 | 4450 | 4450 | 4450 | 100 |
| 376 | 20240117 | 140300 | 2167996240 | 4450 | 4450 | 4450 | 4450 | 1 |
| 377 | 20240117 | 140200 | 2167991790 | 4450 | 4450 | 4450 | 4450 | 0 |
| 378 | 20240117 | 140100 | 2167991790 | 4450 | 4450 | 4450 | 4450 | 100 |
| 379 | 20240117 | 140000 | 2167546790 | 4450 | 4450 | 4450 | 4450 | 500 |
| 380 | 20240117 | 135900 | 2165321790 | 4450 | 4450 | 4450 | 4450 | 0 |
| 381 | 20240117 | 135800 | 2165321790 | 4450 | 4450 | 4450 | 4450 | 3 |
| 382 | 20240117 | 135700 | 2165308440 | 4420 | 4420 | 4420 | 4420 | 2 |
| 383 | 20240117 | 135600 | 2165299600 | 4450 | 4450 | 4450 | 4450 | 50 |
| 384 | 20240117 | 135500 | 2165077100 | 4450 | 4415 | 4450 | 4410 | 507 |
| 385 | 20240117 | 135400 | 2162840590 | 4405 | 4460 | 4460 | 4405 | 2651 |
| 386 | 20240117 | 135300 | 2151031830 | 4460 | 4460 | 4460 | 4460 | 576 |
| 387 | 20240117 | 135200 | 2148462870 | 4460 | 4460 | 4460 | 4460 | 100 |
| 388 | 20240117 | 135100 | 2148016870 | 4460 | 4460 | 4460 | 4460 | 0 |
| 389 | 20240117 | 135000 | 2148016870 | 4460 | 4460 | 4460 | 4460 | 0 |
| 390 | 20240117 | 134900 | 2148016870 | 4460 | 4455 | 4460 | 4455 | 226 |
| 391 | 20240117 | 134800 | 2147009085 | 4455 | 4440 | 4455 | 4440 | 2286 |
| 392 | 20240117 | 134700 | 2136841655 | 4435 | 4435 | 4435 | 4435 | 0 |
| 393 | 20240117 | 134600 | 2136841655 | 4435 | 4435 | 4435 | 4435 | 88 |
| 394 | 20240117 | 134500 | 2136451375 | 4435 | 4435 | 4435 | 4435 | 1 |
| 395 | 20240117 | 134400 | 2136446940 | 4435 | 4435 | 4435 | 4435 | 237 |
| 396 | 20240117 | 134300 | 2135395845 | 4435 | 4430 | 4435 | 4430 | 68 |
| 397 | 20240117 | 134200 | 2135094565 | 4430 | 4420 | 4430 | 4420 | 1589 |
| 398 | 20240117 | 134100 | 2128063355 | 4400 | 4400 | 4400 | 4400 | 0 |
| 399 | 20240117 | 134000 | 2128063355 | 4400 | 4405 | 4405 | 4400 | 2660 |
| 400 | 20240117 | 133900 | 2116357190 | 4420 | 4415 | 4420 | 4405 | 548 |
| 401 | 20240117 | 133800 | 2113942595 | 4415 | 4410 | 4415 | 4405 | 2145 |
| 402 | 20240117 | 133700 | 2104482650 | 4410 | 4415 | 4415 | 4410 | 1760 |
| 403 | 20240117 | 133600 | 2096712550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 404 | 20240117 | 133500 | 2096712550 | 4415 | 4415 | 4415 | 4415 | 25 |
| 405 | 20240117 | 133400 | 2096602175 | 4410 | 4415 | 4420 | 4410 | 510 |
| 406 | 20240117 | 133300 | 2094353060 | 4420 | 4420 | 4420 | 4420 | 0 |
| 407 | 20240117 | 133200 | 2094353060 | 4420 | 4425 | 4425 | 4420 | 24 |
| 408 | 20240117 | 133100 | 2094246870 | 4425 | 4425 | 4425 | 4425 | 0 |
| 409 | 20240117 | 133000 | 2094246870 | 4425 | 4425 | 4425 | 4425 | 1 |
| 410 | 20240117 | 132900 | 2094242445 | 4425 | 4425 | 4425 | 4410 | 1017 |
| 411 | 20240117 | 132800 | 2089756615 | 4420 | 4420 | 4420 | 4420 | 59 |
| 412 | 20240117 | 132700 | 2089495835 | 4420 | 4420 | 4420 | 4420 | 858 |
| 413 | 20240117 | 132600 | 2085703475 | 4410 | 4420 | 4420 | 4410 | 941 |
| 414 | 20240117 | 132500 | 2081550790 | 4420 | 4415 | 4420 | 4415 | 835 |
| 415 | 20240117 | 132400 | 2077863870 | 4420 | 4430 | 4430 | 4420 | 14 |
| 416 | 20240117 | 132300 | 2077801970 | 4430 | 4430 | 4430 | 4430 | 11 |
| 417 | 20240117 | 132200 | 2077753240 | 4430 | 4430 | 4430 | 4430 | 0 |
| 418 | 20240117 | 132100 | 2077753240 | 4430 | 4430 | 4430 | 4430 | 2 |
| 419 | 20240117 | 132000 | 2077744380 | 4430 | 4425 | 4430 | 4425 | 3 |
| 420 | 20240117 | 131900 | 2077731100 | 4420 | 4420 | 4420 | 4420 | 1 |
| 421 | 20240117 | 131800 | 2077726680 | 4415 | 4415 | 4415 | 4415 | 0 |
| 422 | 20240117 | 131700 | 2077726680 | 4415 | 4415 | 4415 | 4415 | 48 |
| 423 | 20240117 | 131600 | 2077514760 | 4415 | 4415 | 4415 | 4415 | 80 |
| 424 | 20240117 | 131500 | 2077161560 | 4420 | 4420 | 4420 | 4420 | 48 |
| 425 | 20240117 | 131400 | 2076949400 | 4420 | 4420 | 4420 | 4420 | 1 |
| 426 | 20240117 | 131300 | 2076944980 | 4420 | 4420 | 4420 | 4420 | 1 |
| 427 | 20240117 | 131200 | 2076940560 | 4420 | 4430 | 4430 | 4420 | 47 |
| 428 | 20240117 | 131100 | 2076732810 | 4430 | 4435 | 4435 | 4430 | 36 |
| 429 | 20240117 | 131000 | 2076573325 | 4420 | 4435 | 4435 | 4420 | 68 |
| 430 | 20240117 | 130900 | 2076272540 | 4435 | 4435 | 4435 | 4435 | 350 |
| 431 | 20240117 | 130800 | 2074720290 | 4435 | 4430 | 4435 | 4430 | 118 |
| 432 | 20240117 | 130700 | 2074197460 | 4430 | 4430 | 4430 | 4430 | 330 |
| 433 | 20240117 | 130600 | 2072735560 | 4430 | 4430 | 4430 | 4430 | 2 |
| 434 | 20240117 | 130500 | 2072726700 | 4430 | 4410 | 4430 | 4410 | 116 |
| 435 | 20240117 | 130400 | 2072215120 | 4410 | 4415 | 4415 | 4410 | 436 |
| 436 | 20240117 | 130300 | 2070292355 | 4410 | 4415 | 4415 | 4410 | 500 |
| 437 | 20240117 | 130200 | 2068086675 | 4415 | 4415 | 4415 | 4415 | 0 |
| 438 | 20240117 | 130100 | 2068086675 | 4415 | 4420 | 4420 | 4415 | 2002 |
| 439 | 20240117 | 130000 | 2059247015 | 4415 | 4415 | 4415 | 4415 | 0 |
| 440 | 20240117 | 125900 | 2059247015 | 4415 | 4415 | 4415 | 4415 | 0 |
| 441 | 20240117 | 125800 | 2059247015 | 4415 | 4415 | 4415 | 4415 | 294 |
| 442 | 20240117 | 125700 | 2057949005 | 4410 | 4410 | 4410 | 4410 | 150 |
| 443 | 20240117 | 125600 | 2057287505 | 4415 | 4415 | 4415 | 4415 | 316 |
| 444 | 20240117 | 125500 | 2055892365 | 4415 | 4415 | 4415 | 4410 | 1244 |
| 445 | 20240117 | 125400 | 2050403550 | 4415 | 4415 | 4415 | 4410 | 418 |
| 446 | 20240117 | 125300 | 2048558580 | 4415 | 4415 | 4415 | 4415 | 763 |
| 447 | 20240117 | 125200 | 2045189935 | 4415 | 4415 | 4415 | 4410 | 124 |
| 448 | 20240117 | 125100 | 2044642945 | 4415 | 4415 | 4420 | 4415 | 98 |
| 449 | 20240117 | 125000 | 2044210250 | 4430 | 4430 | 4430 | 4430 | 137 |
| 450 | 20240117 | 124900 | 2043603340 | 4430 | 4410 | 4430 | 4410 | 205 |
| 451 | 20240117 | 124800 | 2042699250 | 4400 | 4395 | 4400 | 4395 | 147 |
| 452 | 20240117 | 124700 | 2042052945 | 4395 | 4395 | 4395 | 4395 | 3454 |
| 453 | 20240117 | 124600 | 2026872615 | 4395 | 4420 | 4420 | 4395 | 13562 |
| 454 | 20240117 | 124500 | 1967161830 | 4420 | 4420 | 4420 | 4420 | 1 |
| 455 | 20240117 | 124400 | 1967157410 | 4415 | 4440 | 4440 | 4415 | 701 |
| 456 | 20240117 | 124300 | 1964062470 | 4410 | 4425 | 4425 | 4410 | 5651 |
| 457 | 20240117 | 124200 | 1939119450 | 4425 | 4440 | 4440 | 4425 | 134 |
| 458 | 20240117 | 124100 | 1938526485 | 4425 | 4425 | 4425 | 4425 | 0 |
| 459 | 20240117 | 124000 | 1938526485 | 4425 | 4425 | 4425 | 4425 | 0 |
| 460 | 20240117 | 123900 | 1938526485 | 4425 | 4425 | 4425 | 4425 | 0 |
| 461 | 20240117 | 123800 | 1938526485 | 4425 | 4425 | 4425 | 4425 | 0 |
| 462 | 20240117 | 123700 | 1938526485 | 4425 | 4440 | 4440 | 4425 | 7 |
| 463 | 20240117 | 123600 | 1938495420 | 4445 | 4445 | 4445 | 4445 | 0 |
| 464 | 20240117 | 123500 | 1938495420 | 4445 | 4420 | 4445 | 4420 | 701 |
| 465 | 20240117 | 123400 | 1935385975 | 4415 | 4415 | 4415 | 4415 | 1365 |
| 466 | 20240117 | 123300 | 1929359500 | 4420 | 4420 | 4420 | 4420 | 500 |
| 467 | 20240117 | 123200 | 1927149500 | 4420 | 4425 | 4425 | 4420 | 205 |
| 468 | 20240117 | 123100 | 1926242900 | 4425 | 4425 | 4425 | 4425 | 208 |
| 469 | 20240117 | 123000 | 1925322500 | 4425 | 4420 | 4425 | 4420 | 429 |
| 470 | 20240117 | 122900 | 1923425175 | 4425 | 4425 | 4425 | 4425 | 617 |
| 471 | 20240117 | 122800 | 1920694950 | 4430 | 4430 | 4430 | 4430 | 101 |
| 472 | 20240117 | 122700 | 1920247520 | 4430 | 4430 | 4430 | 4415 | 5832 |
| 473 | 20240117 | 122600 | 1894468765 | 4430 | 4430 | 4430 | 4430 | 864 |
| 474 | 20240117 | 122500 | 1890641245 | 4425 | 4420 | 4425 | 4420 | 2043 |
| 475 | 20240117 | 122400 | 1881603910 | 4425 | 4430 | 4430 | 4425 | 1342 |
| 476 | 20240117 | 122300 | 1875665460 | 4430 | 4435 | 4435 | 4430 | 1467 |
| 477 | 20240117 | 122200 | 1869164210 | 4440 | 4440 | 4440 | 4440 | 0 |
| 478 | 20240117 | 122100 | 1869164210 | 4440 | 4440 | 4440 | 4440 | 2108 |
| 479 | 20240117 | 122000 | 1859804690 | 4440 | 4440 | 4440 | 4440 | 279 |
| 480 | 20240117 | 121900 | 1858565930 | 4445 | 4445 | 4445 | 4445 | 10 |
| 481 | 20240117 | 121800 | 1858521480 | 4445 | 4445 | 4445 | 4445 | 1 |
| 482 | 20240117 | 121700 | 1858517035 | 4430 | 4430 | 4430 | 4430 | 51 |
| 483 | 20240117 | 121600 | 1858291105 | 4425 | 4425 | 4425 | 4425 | 2793 |
| 484 | 20240117 | 121500 | 1845932080 | 4425 | 4430 | 4430 | 4425 | 1400 |
| 485 | 20240117 | 121400 | 1839735540 | 4445 | 4440 | 4445 | 4425 | 2640 |
| 486 | 20240117 | 121300 | 1828044905 | 4430 | 4430 | 4430 | 4430 | 0 |
| 487 | 20240117 | 121200 | 1828044905 | 4430 | 4435 | 4435 | 4430 | 1153 |
| 488 | 20240117 | 121100 | 1822936830 | 4435 | 4435 | 4435 | 4435 | 0 |
| 489 | 20240117 | 121000 | 1822936830 | 4435 | 4435 | 4435 | 4435 | 100 |
| 490 | 20240117 | 120900 | 1822493330 | 4435 | 4435 | 4435 | 4435 | 447 |
| 491 | 20240117 | 120800 | 1820510885 | 4435 | 4440 | 4440 | 4435 | 1770 |
| 492 | 20240117 | 120700 | 1812657295 | 4440 | 4450 | 4450 | 4440 | 104 |
| 493 | 20240117 | 120600 | 1812195495 | 4450 | 4450 | 4450 | 4450 | 151 |
| 494 | 20240117 | 120500 | 1811523545 | 4435 | 4450 | 4450 | 4435 | 6230 |
| 495 | 20240117 | 120400 | 1783801545 | 4455 | 4450 | 4460 | 4450 | 489 |
| 496 | 20240117 | 120300 | 1781624655 | 4450 | 4450 | 4450 | 4450 | 79 |
| 497 | 20240117 | 120200 | 1781273105 | 4450 | 4450 | 4455 | 4450 | 7665 |
| 498 | 20240117 | 120100 | 1747147855 | 4450 | 4450 | 4450 | 4450 | 1 |
| 499 | 20240117 | 120000 | 1747143405 | 4430 | 4450 | 4450 | 4430 | 597 |
| 500 | 20240117 | 115900 | 1744496250 | 4435 | 4435 | 4435 | 4435 | 0 |
| 501 | 20240117 | 115800 | 1744496250 | 4435 | 4435 | 4435 | 4435 | 20 |
| 502 | 20240117 | 115700 | 1744407550 | 4435 | 4435 | 4435 | 4435 | 30 |
| 503 | 20240117 | 115600 | 1744274500 | 4435 | 4440 | 4440 | 4435 | 63 |
| 504 | 20240117 | 115500 | 1743995075 | 4435 | 4435 | 4435 | 4435 | 15 |
| 505 | 20240117 | 115400 | 1743928550 | 4450 | 4450 | 4450 | 4450 | 5 |
| 506 | 20240117 | 115300 | 1743906300 | 4430 | 4430 | 4430 | 4430 | 483 |
| 507 | 20240117 | 115200 | 1741766610 | 4430 | 4430 | 4435 | 4430 | 725 |
| 508 | 20240117 | 115100 | 1738554610 | 4430 | 4450 | 4450 | 4430 | 405 |
| 509 | 20240117 | 115000 | 1736760360 | 4450 | 4455 | 4455 | 4450 | 123 |
| 510 | 20240117 | 114900 | 1736212415 | 4455 | 4455 | 4455 | 4425 | 4446 |
| 511 | 20240117 | 114800 | 1716448615 | 4460 | 4460 | 4460 | 4460 | 403 |
| 512 | 20240117 | 114700 | 1714651235 | 4465 | 4465 | 4465 | 4465 | 106 |
| 513 | 20240117 | 114600 | 1714177945 | 4465 | 4465 | 4465 | 4465 | 100 |
| 514 | 20240117 | 114500 | 1713731445 | 4465 | 4465 | 4465 | 4465 | 8 |
| 515 | 20240117 | 114400 | 1713695725 | 4470 | 4470 | 4470 | 4470 | 1 |
| 516 | 20240117 | 114300 | 1713691255 | 4470 | 4475 | 4475 | 4470 | 997 |
| 517 | 20240117 | 114200 | 1709234015 | 4480 | 4480 | 4480 | 4480 | 0 |
| 518 | 20240117 | 114100 | 1709234015 | 4480 | 4475 | 4480 | 4475 | 10 |
| 519 | 20240117 | 114000 | 1709189255 | 4480 | 4480 | 4480 | 4480 | 3 |
| 520 | 20240117 | 113900 | 1709175815 | 4480 | 4480 | 4480 | 4480 | 101 |
| 521 | 20240117 | 113800 | 1708723335 | 4480 | 4480 | 4480 | 4480 | 110 |
| 522 | 20240117 | 113700 | 1708230535 | 4480 | 4470 | 4480 | 4470 | 83 |
| 523 | 20240117 | 113600 | 1707859330 | 4470 | 4465 | 4475 | 4465 | 8 |
| 524 | 20240117 | 113500 | 1707823580 | 4480 | 4475 | 4480 | 4475 | 374 |
| 525 | 20240117 | 113400 | 1706149895 | 4475 | 4475 | 4475 | 4470 | 272 |
| 526 | 20240117 | 113300 | 1704932810 | 4485 | 4475 | 4485 | 4475 | 165 |
| 527 | 20240117 | 113200 | 1704194375 | 4475 | 4475 | 4475 | 4475 | 26 |
| 528 | 20240117 | 113100 | 1704078025 | 4475 | 4465 | 4475 | 4465 | 157 |
| 529 | 20240117 | 113000 | 1703377010 | 4470 | 4470 | 4470 | 4470 | 1 |
| 530 | 20240117 | 112900 | 1703372540 | 4470 | 4470 | 4470 | 4470 | 1100 |
| 531 | 20240117 | 112800 | 1698455540 | 4470 | 4445 | 4470 | 4425 | 6024 |
| 532 | 20240117 | 112700 | 1671755070 | 4470 | 4445 | 4470 | 4445 | 32 |
| 533 | 20240117 | 112600 | 1671612355 | 4470 | 4470 | 4470 | 4470 | 0 |
| 534 | 20240117 | 112500 | 1671612355 | 4470 | 4465 | 4470 | 4465 | 2 |
| 535 | 20240117 | 112400 | 1671603420 | 4440 | 4440 | 4440 | 4440 | 53 |
| 536 | 20240117 | 112300 | 1671368100 | 4440 | 4445 | 4445 | 4440 | 1450 |
| 537 | 20240117 | 112200 | 1664924730 | 4445 | 4460 | 4460 | 4445 | 6753 |
| 538 | 20240117 | 112100 | 1634886455 | 4455 | 4470 | 4470 | 4455 | 1029 |
| 539 | 20240117 | 112000 | 1630298175 | 4470 | 4470 | 4470 | 4470 | 0 |
| 540 | 20240117 | 111900 | 1630298175 | 4470 | 4470 | 4470 | 4470 | 693 |
| 541 | 20240117 | 111800 | 1627200465 | 4475 | 4475 | 4475 | 4475 | 2 |
| 542 | 20240117 | 111700 | 1627191515 | 4470 | 4480 | 4480 | 4470 | 4584 |
| 543 | 20240117 | 111600 | 1606668700 | 4485 | 4490 | 4490 | 4485 | 979 |
| 544 | 20240117 | 111500 | 1602277050 | 4490 | 4490 | 4490 | 4490 | 69 |
| 545 | 20240117 | 111400 | 1601967240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 546 | 20240117 | 111300 | 1601967240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 547 | 20240117 | 111200 | 1601967240 | 4490 | 4490 | 4490 | 4490 | 2 |
| 548 | 20240117 | 111100 | 1601958260 | 4490 | 4490 | 4490 | 4490 | 532 |
| 549 | 20240117 | 111000 | 1599569580 | 4490 | 4490 | 4490 | 4490 | 1 |
| 550 | 20240117 | 110900 | 1599565090 | 4485 | 4490 | 4490 | 4485 | 40 |
| 551 | 20240117 | 110800 | 1599385590 | 4485 | 4490 | 4490 | 4485 | 6 |
| 552 | 20240117 | 110700 | 1599358675 | 4485 | 4485 | 4485 | 4485 | 2 |
| 553 | 20240117 | 110600 | 1599349705 | 4485 | 4490 | 4490 | 4485 | 151 |
| 554 | 20240117 | 110500 | 1598672465 | 4490 | 4485 | 4490 | 4485 | 263 |
| 555 | 20240117 | 110400 | 1597492670 | 4485 | 4490 | 4490 | 4485 | 231 |
| 556 | 20240117 | 110300 | 1596456230 | 4485 | 4485 | 4485 | 4485 | 73 |
| 557 | 20240117 | 110200 | 1596128825 | 4490 | 4490 | 4490 | 4490 | 29 |
| 558 | 20240117 | 110100 | 1595998615 | 4485 | 4485 | 4485 | 4485 | 105 |
| 559 | 20240117 | 110000 | 1595527690 | 4490 | 4490 | 4490 | 4490 | 13 |
| 560 | 20240117 | 105900 | 1595469320 | 4485 | 4485 | 4485 | 4485 | 0 |
| 561 | 20240117 | 105800 | 1595469320 | 4485 | 4490 | 4490 | 4485 | 110 |
| 562 | 20240117 | 105700 | 1594975720 | 4485 | 4485 | 4485 | 4485 | 279 |
| 563 | 20240117 | 105600 | 1593724405 | 4485 | 4485 | 4485 | 4485 | 0 |
| 564 | 20240117 | 105500 | 1593724405 | 4485 | 4490 | 4490 | 4485 | 42 |
| 565 | 20240117 | 105400 | 1593535885 | 4490 | 4490 | 4490 | 4490 | 1 |
| 566 | 20240117 | 105300 | 1593531395 | 4485 | 4485 | 4485 | 4485 | 12 |
| 567 | 20240117 | 105200 | 1593477575 | 4485 | 4485 | 4485 | 4485 | 492 |
| 568 | 20240117 | 105100 | 1591270955 | 4490 | 4490 | 4490 | 4490 | 875 |
| 569 | 20240117 | 105000 | 1587342205 | 4490 | 4500 | 4500 | 4490 | 540 |
| 570 | 20240117 | 104900 | 1584912410 | 4500 | 4500 | 4500 | 4500 | 1907 |
| 571 | 20240117 | 104800 | 1576330910 | 4500 | 4500 | 4500 | 4500 | 0 |
| 572 | 20240117 | 104700 | 1576330910 | 4500 | 4490 | 4505 | 4490 | 310 |
| 573 | 20240117 | 104600 | 1574937695 | 4490 | 4490 | 4490 | 4490 | 163 |
| 574 | 20240117 | 104500 | 1574205825 | 4495 | 4495 | 4495 | 4490 | 16 |
| 575 | 20240117 | 104400 | 1574133910 | 4495 | 4495 | 4495 | 4495 | 10 |
| 576 | 20240117 | 104300 | 1574088960 | 4495 | 4495 | 4495 | 4495 | 0 |
| 577 | 20240117 | 104200 | 1574088960 | 4495 | 4495 | 4495 | 4495 | 25 |
| 578 | 20240117 | 104100 | 1573976585 | 4490 | 4490 | 4490 | 4490 | 101 |
| 579 | 20240117 | 104000 | 1573523095 | 4490 | 4495 | 4500 | 4490 | 234 |
| 580 | 20240117 | 103900 | 1572471845 | 4500 | 4500 | 4500 | 4500 | 3 |
| 581 | 20240117 | 103800 | 1572458345 | 4500 | 4500 | 4500 | 4495 | 303 |
| 582 | 20240117 | 103700 | 1571095325 | 4500 | 4505 | 4505 | 4500 | 60 |
| 583 | 20240117 | 103600 | 1570825075 | 4500 | 4500 | 4500 | 4500 | 69 |
| 584 | 20240117 | 103500 | 1570514575 | 4500 | 4500 | 4500 | 4500 | 40 |
| 585 | 20240117 | 103400 | 1570334575 | 4510 | 4510 | 4510 | 4510 | 327 |
| 586 | 20240117 | 103300 | 1568859805 | 4500 | 4500 | 4500 | 4500 | 86 |
| 587 | 20240117 | 103200 | 1568472805 | 4500 | 4500 | 4500 | 4500 | 417 |
| 588 | 20240117 | 103100 | 1566596305 | 4510 | 4510 | 4510 | 4510 | 42 |
| 589 | 20240117 | 103000 | 1566406885 | 4510 | 4510 | 4510 | 4510 | 23 |
| 590 | 20240117 | 102900 | 1566303155 | 4500 | 4510 | 4515 | 4500 | 1777 |
| 591 | 20240117 | 102800 | 1558288160 | 4510 | 4510 | 4510 | 4510 | 566 |
| 592 | 20240117 | 102700 | 1555735500 | 4510 | 4500 | 4510 | 4500 | 1116 |
| 593 | 20240117 | 102600 | 1550705345 | 4500 | 4490 | 4500 | 4490 | 1042 |
| 594 | 20240117 | 102500 | 1546021170 | 4490 | 4490 | 4495 | 4490 | 97 |
| 595 | 20240117 | 102400 | 1545585600 | 4490 | 4490 | 4490 | 4490 | 22 |
| 596 | 20240117 | 102300 | 1545486820 | 4480 | 4490 | 4490 | 4480 | 59 |
| 597 | 20240117 | 102200 | 1545222330 | 4490 | 4490 | 4490 | 4490 | 199 |
| 598 | 20240117 | 102100 | 1544328820 | 4485 | 4480 | 4485 | 4480 | 317 |
| 599 | 20240117 | 102000 | 1542907960 | 4480 | 4480 | 4480 | 4480 | 179 |
| 600 | 20240117 | 101900 | 1542106040 | 4475 | 4475 | 4475 | 4475 | 899 |
| 601 | 20240117 | 101800 | 1538083015 | 4475 | 4470 | 4475 | 4470 | 347 |
| 602 | 20240117 | 101700 | 1536531905 | 4475 | 4485 | 4485 | 4475 | 102 |
| 603 | 20240117 | 101600 | 1536074700 | 4485 | 4485 | 4485 | 4485 | 1 |
| 604 | 20240117 | 101500 | 1536070215 | 4470 | 4470 | 4470 | 4470 | 0 |
| 605 | 20240117 | 101400 | 1536070215 | 4470 | 4485 | 4485 | 4470 | 2 |
| 606 | 20240117 | 101300 | 1536061260 | 4465 | 4485 | 4485 | 4465 | 147 |
| 607 | 20240117 | 101200 | 1535404765 | 4485 | 4490 | 4490 | 4460 | 1288 |
| 608 | 20240117 | 101100 | 1529628335 | 4490 | 4485 | 4495 | 4480 | 1233 |
| 609 | 20240117 | 101000 | 1524095005 | 4485 | 4465 | 4485 | 4465 | 8418 |
| 610 | 20240117 | 100900 | 1486412330 | 4465 | 4460 | 4465 | 4460 | 1214 |
| 611 | 20240117 | 100800 | 1480997880 | 4460 | 4450 | 4465 | 4450 | 396 |
| 612 | 20240117 | 100700 | 1479232705 | 4450 | 4465 | 4465 | 4450 | 3794 |
| 613 | 20240117 | 100600 | 1462335195 | 4465 | 4465 | 4465 | 4465 | 128 |
| 614 | 20240117 | 100500 | 1461763675 | 4465 | 4465 | 4465 | 4465 | 4 |
| 615 | 20240117 | 100400 | 1461745815 | 4465 | 4460 | 4465 | 4455 | 1231 |
| 616 | 20240117 | 100300 | 1456259925 | 4465 | 4465 | 4465 | 4465 | 9 |
| 617 | 20240117 | 100200 | 1456219740 | 4465 | 4455 | 4465 | 4455 | 247 |
| 618 | 20240117 | 100100 | 1455118885 | 4475 | 4465 | 4475 | 4445 | 7899 |
| 619 | 20240117 | 100000 | 1419920830 | 4470 | 4480 | 4485 | 4465 | 3314 |
| 620 | 20240117 | 095900 | 1405097100 | 4480 | 4480 | 4485 | 4480 | 1664 |
| 621 | 20240117 | 095800 | 1397642375 | 4485 | 4480 | 4485 | 4480 | 1056 |
| 622 | 20240117 | 095700 | 1392911330 | 4480 | 4480 | 4485 | 4475 | 1376 |
| 623 | 20240117 | 095600 | 1386747200 | 4480 | 4495 | 4505 | 4480 | 5850 |
| 624 | 20240117 | 095500 | 1360480805 | 4490 | 4485 | 4490 | 4480 | 5375 |
| 625 | 20240117 | 095400 | 1336357960 | 4485 | 4485 | 4485 | 4480 | 756 |
| 626 | 20240117 | 095300 | 1332970510 | 4485 | 4480 | 4485 | 4480 | 317 |
| 627 | 20240117 | 095200 | 1331550270 | 4485 | 4485 | 4485 | 4480 | 145 |
| 628 | 20240117 | 095100 | 1330900045 | 4475 | 4485 | 4485 | 4470 | 988 |
| 629 | 20240117 | 095000 | 1326473855 | 4485 | 4475 | 4485 | 4465 | 5704 |
| 630 | 20240117 | 094900 | 1300933235 | 4475 | 4470 | 4475 | 4470 | 5461 |
| 631 | 20240117 | 094800 | 1276498900 | 4460 | 4460 | 4460 | 4460 | 1338 |
| 632 | 20240117 | 094700 | 1270531420 | 4460 | 4465 | 4470 | 4460 | 1627 |
| 633 | 20240117 | 094600 | 1263269140 | 4470 | 4470 | 4475 | 4460 | 4794 |
| 634 | 20240117 | 094500 | 1241860540 | 4475 | 4475 | 4475 | 4470 | 183 |
| 635 | 20240117 | 094400 | 1241041915 | 4465 | 4465 | 4465 | 4465 | 21 |
| 636 | 20240117 | 094300 | 1240948150 | 4465 | 4465 | 4465 | 4465 | 1378 |
| 637 | 20240117 | 094200 | 1234795380 | 4470 | 4470 | 4470 | 4465 | 1515 |
| 638 | 20240117 | 094100 | 1228024705 | 4465 | 4460 | 4465 | 4460 | 367 |
| 639 | 20240117 | 094000 | 1226387450 | 4460 | 4460 | 4465 | 4460 | 2014 |
| 640 | 20240117 | 093900 | 1217401510 | 4460 | 4465 | 4465 | 4460 | 3172 |
| 641 | 20240117 | 093800 | 1203241975 | 4470 | 4470 | 4470 | 4470 | 1566 |
| 642 | 20240117 | 093700 | 1196241955 | 4470 | 4465 | 4470 | 4465 | 963 |
| 643 | 20240117 | 093600 | 1191941920 | 4465 | 4460 | 4465 | 4460 | 2614 |
| 644 | 20240117 | 093500 | 1180277465 | 4455 | 4455 | 4460 | 4450 | 493 |
| 645 | 20240117 | 093400 | 1178082535 | 4450 | 4450 | 4460 | 4450 | 665 |
| 646 | 20240117 | 093300 | 1175122730 | 4460 | 4445 | 4460 | 4445 | 723 |
| 647 | 20240117 | 093200 | 1171905865 | 4445 | 4435 | 4445 | 4435 | 4349 |
| 648 | 20240117 | 093100 | 1152602200 | 4440 | 4440 | 4445 | 4435 | 3503 |
| 649 | 20240117 | 093000 | 1137049040 | 4440 | 4445 | 4445 | 4440 | 3873 |
| 650 | 20240117 | 092900 | 1119834175 | 4445 | 4450 | 4450 | 4445 | 3641 |
| 651 | 20240117 | 092800 | 1103649750 | 4455 | 4450 | 4455 | 4450 | 3134 |
| 652 | 20240117 | 092700 | 1089700600 | 4450 | 4450 | 4455 | 4445 | 3320 |
| 653 | 20240117 | 092600 | 1074929160 | 4450 | 4460 | 4460 | 4450 | 4687 |
| 654 | 20240117 | 092500 | 1054060085 | 4460 | 4465 | 4465 | 4460 | 160 |
| 655 | 20240117 | 092400 | 1053346190 | 4455 | 4460 | 4460 | 4455 | 2136 |
| 656 | 20240117 | 092300 | 1043821245 | 4460 | 4465 | 4465 | 4460 | 4666 |
| 657 | 20240117 | 092200 | 1022991055 | 4470 | 4470 | 4475 | 4470 | 3249 |
| 658 | 20240117 | 092100 | 1008468020 | 4470 | 4475 | 4475 | 4470 | 774 |
| 659 | 20240117 | 092000 | 1005006945 | 4475 | 4465 | 4475 | 4465 | 2265 |
| 660 | 20240117 | 091900 | 994876820 | 4460 | 4440 | 4460 | 4440 | 12097 |
| 661 | 20240117 | 091800 | 941020030 | 4445 | 4450 | 4450 | 4435 | 2431 |
| 662 | 20240117 | 091700 | 930222475 | 4450 | 4425 | 4450 | 4425 | 6511 |
| 663 | 20240117 | 091600 | 901312630 | 4435 | 4465 | 4465 | 4410 | 35560 |
| 664 | 20240117 | 091500 | 744060385 | 4450 | 4465 | 4470 | 4440 | 11323 |
| 665 | 20240117 | 091400 | 693614560 | 4470 | 4475 | 4480 | 4470 | 4100 |
| 666 | 20240117 | 091300 | 675274100 | 4475 | 4485 | 4490 | 4475 | 5532 |
| 667 | 20240117 | 091200 | 650477560 | 4490 | 4485 | 4490 | 4485 | 2610 |
| 668 | 20240117 | 091100 | 638769945 | 4485 | 4490 | 4490 | 4480 | 4632 |
| 669 | 20240117 | 091000 | 617987510 | 4490 | 4500 | 4500 | 4490 | 3575 |
| 670 | 20240117 | 090900 | 601920315 | 4500 | 4500 | 4510 | 4500 | 22190 |
| 671 | 20240117 | 090800 | 502064270 | 4500 | 4525 | 4525 | 4500 | 4528 |
| 672 | 20240117 | 090700 | 481653230 | 4515 | 4500 | 4520 | 4500 | 2382 |
| 673 | 20240117 | 090600 | 470913655 | 4500 | 4490 | 4515 | 4485 | 6507 |
| 674 | 20240117 | 090500 | 441608480 | 4490 | 4505 | 4505 | 4485 | 4782 |
| 675 | 20240117 | 090400 | 420135010 | 4505 | 4495 | 4505 | 4465 | 32540 |
| 676 | 20240117 | 090300 | 274350580 | 4500 | 4515 | 4520 | 4500 | 15167 |
| 677 | 20240117 | 090200 | 205991565 | 4515 | 4525 | 4530 | 4505 | 20582 |
| 678 | 20240117 | 090100 | 112944275 | 4525 | 4560 | 4565 | 4525 | 12483 |
| 679 | 20240117 | 090000 | 56217995 | 4560 | 4600 | 4610 | 4560 | 12129 |