34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 203500 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 5366 |
| 3 | 20240111 | 203400 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 4 | 20240111 | 203300 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 5 | 20240111 | 203200 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 6 | 20240111 | 203100 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 7 | 20240111 | 203000 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 8 | 20240111 | 202900 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 9 | 20240111 | 202800 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 10 | 20240111 | 202700 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 11 | 20240111 | 202600 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 12 | 20240111 | 202500 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 13 | 20240111 | 202400 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 14 | 20240111 | 202300 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 15 | 20240111 | 202200 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 16 | 20240111 | 202100 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 17 | 20240111 | 202000 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 18 | 20240111 | 201900 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 19 | 20240111 | 201800 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 20 | 20240111 | 201700 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 21 | 20240111 | 201600 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 22 | 20240111 | 201500 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 23 | 20240111 | 201400 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 24 | 20240111 | 201300 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 25 | 20240111 | 201200 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 26 | 20240111 | 201100 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 27 | 20240111 | 201000 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 28 | 20240111 | 200900 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 29 | 20240111 | 200800 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 30 | 20240111 | 200700 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 31 | 20240111 | 200600 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 32 | 20240111 | 200500 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 5366 |
| 33 | 20240111 | 200400 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 34 | 20240111 | 200300 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 35 | 20240111 | 200200 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 36 | 20240111 | 200100 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 37 | 20240111 | 200000 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 38 | 20240111 | 195900 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 39 | 20240111 | 195800 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 40 | 20240111 | 195700 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 41 | 20240111 | 195600 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 42 | 20240111 | 195500 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 43 | 20240111 | 195400 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 44 | 20240111 | 195300 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 45 | 20240111 | 195200 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 46 | 20240111 | 195100 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 47 | 20240111 | 195000 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 48 | 20240111 | 194900 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 49 | 20240111 | 194800 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 50 | 20240111 | 194700 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 51 | 20240111 | 194600 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 52 | 20240111 | 194500 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 53 | 20240111 | 194400 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 54 | 20240111 | 194300 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 55 | 20240111 | 194200 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 56 | 20240111 | 194100 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 57 | 20240111 | 194000 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 58 | 20240111 | 193900 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 59 | 20240111 | 193800 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 60 | 20240111 | 193700 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 61 | 20240111 | 193600 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 62 | 20240111 | 193500 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 5366 |
| 63 | 20240111 | 193400 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 64 | 20240111 | 193300 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 65 | 20240111 | 193200 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 66 | 20240111 | 193100 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 67 | 20240111 | 193000 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 68 | 20240111 | 192900 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 69 | 20240111 | 192800 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 70 | 20240111 | 192700 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 71 | 20240111 | 192600 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 72 | 20240111 | 192500 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 73 | 20240111 | 192400 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 74 | 20240111 | 192300 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 75 | 20240111 | 192200 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 76 | 20240111 | 192100 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 77 | 20240111 | 192000 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 78 | 20240111 | 191900 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 79 | 20240111 | 191800 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 80 | 20240111 | 191700 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 81 | 20240111 | 191600 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 82 | 20240111 | 191500 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 83 | 20240111 | 191400 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 84 | 20240111 | 191300 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 85 | 20240111 | 191200 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 86 | 20240111 | 191100 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 87 | 20240111 | 191000 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 88 | 20240111 | 190900 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 89 | 20240111 | 190800 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 90 | 20240111 | 190700 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 91 | 20240111 | 190600 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 92 | 20240111 | 190500 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 5366 |
| 93 | 20240111 | 190400 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 94 | 20240111 | 190300 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 95 | 20240111 | 190200 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 96 | 20240111 | 190100 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 97 | 20240111 | 190000 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 98 | 20240111 | 185900 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 99 | 20240111 | 185800 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 100 | 20240111 | 185700 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 101 | 20240111 | 185600 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 102 | 20240111 | 185500 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 103 | 20240111 | 185400 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 104 | 20240111 | 185300 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 105 | 20240111 | 185200 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 106 | 20240111 | 185100 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 107 | 20240111 | 185000 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 108 | 20240111 | 184900 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 109 | 20240111 | 184800 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 110 | 20240111 | 184700 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 111 | 20240111 | 184600 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 112 | 20240111 | 184500 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 113 | 20240111 | 184400 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 114 | 20240111 | 184300 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 115 | 20240111 | 184200 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 116 | 20240111 | 184100 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 117 | 20240111 | 184000 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 118 | 20240111 | 183900 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 119 | 20240111 | 183800 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 120 | 20240111 | 183700 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 121 | 20240111 | 183600 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 122 | 20240111 | 183500 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 5366 |
| 123 | 20240111 | 183400 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 124 | 20240111 | 183300 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 125 | 20240111 | 183200 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 126 | 20240111 | 183100 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 127 | 20240111 | 183000 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 128 | 20240111 | 182900 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 129 | 20240111 | 182800 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 130 | 20240111 | 182700 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 131 | 20240111 | 182600 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 132 | 20240111 | 182500 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 133 | 20240111 | 182400 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 134 | 20240111 | 182300 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 135 | 20240111 | 182200 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 136 | 20240111 | 182100 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 137 | 20240111 | 182000 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 138 | 20240111 | 181900 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 139 | 20240111 | 181800 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 140 | 20240111 | 181700 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 141 | 20240111 | 181600 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 142 | 20240111 | 181500 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 143 | 20240111 | 181400 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 144 | 20240111 | 181300 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 145 | 20240111 | 181200 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 146 | 20240111 | 181100 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 147 | 20240111 | 181000 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 148 | 20240111 | 180900 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 149 | 20240111 | 180800 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 150 | 20240111 | 180700 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 151 | 20240111 | 180600 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 152 | 20240111 | 180500 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 5366 |
| 153 | 20240111 | 180400 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 154 | 20240111 | 180300 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 155 | 20240111 | 180200 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 156 | 20240111 | 180100 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 157 | 20240111 | 180000 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 158 | 20240111 | 175900 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 159 | 20240111 | 175800 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 160 | 20240111 | 175700 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 161 | 20240111 | 175600 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 162 | 20240111 | 175500 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 163 | 20240111 | 175400 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 164 | 20240111 | 175300 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 165 | 20240111 | 175200 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 166 | 20240111 | 175100 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 167 | 20240111 | 175000 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 168 | 20240111 | 174900 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 169 | 20240111 | 174800 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 170 | 20240111 | 174700 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 171 | 20240111 | 174600 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 172 | 20240111 | 174500 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 173 | 20240111 | 174400 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 174 | 20240111 | 174300 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 175 | 20240111 | 174200 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 176 | 20240111 | 174100 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 177 | 20240111 | 174000 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 178 | 20240111 | 173900 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 179 | 20240111 | 173800 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 180 | 20240111 | 173700 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 181 | 20240111 | 173600 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 182 | 20240111 | 173500 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 5366 |
| 183 | 20240111 | 173400 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 184 | 20240111 | 173300 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 185 | 20240111 | 173200 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 186 | 20240111 | 173100 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 187 | 20240111 | 173000 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 188 | 20240111 | 172900 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 189 | 20240111 | 172800 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 190 | 20240111 | 172700 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 191 | 20240111 | 172600 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 192 | 20240111 | 172500 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 193 | 20240111 | 172400 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 194 | 20240111 | 172300 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 195 | 20240111 | 172200 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 196 | 20240111 | 172100 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 197 | 20240111 | 172000 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 198 | 20240111 | 171900 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 199 | 20240111 | 171800 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 200 | 20240111 | 171700 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 201 | 20240111 | 171600 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 202 | 20240111 | 171500 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 203 | 20240111 | 171400 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 204 | 20240111 | 171300 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 205 | 20240111 | 171200 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 206 | 20240111 | 171100 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 207 | 20240111 | 171000 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 208 | 20240111 | 170900 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 209 | 20240111 | 170800 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 210 | 20240111 | 170700 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 211 | 20240111 | 170600 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 212 | 20240111 | 170500 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 5366 |
| 213 | 20240111 | 170400 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 214 | 20240111 | 170300 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 215 | 20240111 | 170200 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 216 | 20240111 | 170100 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 217 | 20240111 | 170000 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 218 | 20240111 | 165900 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 219 | 20240111 | 165800 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 220 | 20240111 | 165700 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 221 | 20240111 | 165600 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 222 | 20240111 | 165500 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 223 | 20240111 | 165400 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 224 | 20240111 | 165300 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 225 | 20240111 | 165200 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 226 | 20240111 | 165100 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 227 | 20240111 | 165000 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 228 | 20240111 | 164900 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 229 | 20240111 | 164800 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 230 | 20240111 | 164700 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 231 | 20240111 | 164600 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 232 | 20240111 | 164500 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 233 | 20240111 | 164400 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 234 | 20240111 | 164300 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 235 | 20240111 | 164200 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 236 | 20240111 | 164100 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 237 | 20240111 | 164000 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 238 | 20240111 | 163900 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 239 | 20240111 | 163800 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 240 | 20240111 | 163700 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 241 | 20240111 | 163600 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 242 | 20240111 | 163500 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 5366 |
| 243 | 20240111 | 163400 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 244 | 20240111 | 163300 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 245 | 20240111 | 163200 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 246 | 20240111 | 163100 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 247 | 20240111 | 163000 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 248 | 20240111 | 162900 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 249 | 20240111 | 162800 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 250 | 20240111 | 162700 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 251 | 20240111 | 162600 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 252 | 20240111 | 162500 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 253 | 20240111 | 162400 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 254 | 20240111 | 162300 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 255 | 20240111 | 162200 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 256 | 20240111 | 162100 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 257 | 20240111 | 162000 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 258 | 20240111 | 161900 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 259 | 20240111 | 161800 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 260 | 20240111 | 161700 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 261 | 20240111 | 161600 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 262 | 20240111 | 161500 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 263 | 20240111 | 161400 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 264 | 20240111 | 161300 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 265 | 20240111 | 161200 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 266 | 20240111 | 161100 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 267 | 20240111 | 161000 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 268 | 20240111 | 160900 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 269 | 20240111 | 160800 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 270 | 20240111 | 160700 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 271 | 20240111 | 160600 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 272 | 20240111 | 160500 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 5366 |
| 273 | 20240111 | 160400 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 274 | 20240111 | 160300 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 275 | 20240111 | 160200 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 276 | 20240111 | 160100 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 277 | 20240111 | 160000 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 278 | 20240111 | 155900 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 279 | 20240111 | 155800 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 280 | 20240111 | 155700 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 281 | 20240111 | 155600 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 282 | 20240111 | 155500 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 283 | 20240111 | 155400 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 284 | 20240111 | 155300 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 285 | 20240111 | 155200 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 286 | 20240111 | 155100 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 287 | 20240111 | 155000 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 288 | 20240111 | 154900 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 289 | 20240111 | 154800 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 290 | 20240111 | 154700 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 291 | 20240111 | 154600 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 292 | 20240111 | 154500 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 293 | 20240111 | 154400 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 294 | 20240111 | 154300 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 295 | 20240111 | 154200 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 296 | 20240111 | 154100 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 297 | 20240111 | 154000 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 298 | 20240111 | 153900 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 299 | 20240111 | 153800 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 300 | 20240111 | 153700 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 301 | 20240111 | 153600 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 302 | 20240111 | 153500 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 5366 |
| 303 | 20240111 | 153400 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 304 | 20240111 | 153300 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 305 | 20240111 | 153200 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 306 | 20240111 | 153100 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 307 | 20240111 | 153000 | 1445257740 | 2810 | 2810 | 2810 | 2810 | 5366 |
| 308 | 20240111 | 152900 | 1430179280 | 2810 | 2810 | 2810 | 2810 | 0 |
| 309 | 20240111 | 152800 | 1430179280 | 2810 | 2810 | 2810 | 2810 | 0 |
| 310 | 20240111 | 152700 | 1430179280 | 2810 | 2810 | 2810 | 2810 | 0 |
| 311 | 20240111 | 152600 | 1430179280 | 2810 | 2810 | 2810 | 2810 | 0 |
| 312 | 20240111 | 152500 | 1430179280 | 2810 | 2810 | 2810 | 2810 | 0 |
| 313 | 20240111 | 152400 | 1430179280 | 2810 | 2810 | 2810 | 2810 | 0 |
| 314 | 20240111 | 152300 | 1430179280 | 2810 | 2810 | 2810 | 2810 | 0 |
| 315 | 20240111 | 152200 | 1430179280 | 2810 | 2810 | 2810 | 2810 | 0 |
| 316 | 20240111 | 152100 | 1430179280 | 2810 | 2810 | 2810 | 2810 | 0 |
| 317 | 20240111 | 152000 | 1430179280 | 2810 | 2810 | 2810 | 2810 | 0 |
| 318 | 20240111 | 151900 | 1430179280 | 2810 | 2810 | 2810 | 2810 | 1028 |
| 319 | 20240111 | 151800 | 1427290600 | 2810 | 2820 | 2820 | 2810 | 7935 |
| 320 | 20240111 | 151700 | 1404947100 | 2820 | 2825 | 2830 | 2820 | 1397 |
| 321 | 20240111 | 151600 | 1401003020 | 2825 | 2830 | 2830 | 2820 | 1376 |
| 322 | 20240111 | 151500 | 1397117790 | 2820 | 2820 | 2820 | 2820 | 50 |
| 323 | 20240111 | 151400 | 1396976790 | 2835 | 2825 | 2835 | 2825 | 10408 |
| 324 | 20240111 | 151300 | 1367530545 | 2825 | 2815 | 2825 | 2815 | 101 |
| 325 | 20240111 | 151200 | 1367246220 | 2825 | 2825 | 2825 | 2825 | 1 |
| 326 | 20240111 | 151100 | 1367243395 | 2820 | 2830 | 2830 | 2820 | 1190 |
| 327 | 20240111 | 151000 | 1363878835 | 2820 | 2820 | 2820 | 2820 | 1462 |
| 328 | 20240111 | 150900 | 1359755995 | 2810 | 2815 | 2815 | 2810 | 228 |
| 329 | 20240111 | 150800 | 1359114815 | 2815 | 2815 | 2815 | 2815 | 836 |
| 330 | 20240111 | 150700 | 1356761475 | 2815 | 2820 | 2820 | 2815 | 9601 |
| 331 | 20240111 | 150600 | 1329726565 | 2820 | 2825 | 2830 | 2820 | 2975 |
| 332 | 20240111 | 150500 | 1321327185 | 2825 | 2830 | 2830 | 2825 | 630 |
| 333 | 20240111 | 150400 | 1319544415 | 2830 | 2825 | 2830 | 2825 | 4079 |
| 334 | 20240111 | 150300 | 1308021175 | 2825 | 2815 | 2825 | 2815 | 906 |
| 335 | 20240111 | 150200 | 1305470770 | 2815 | 2820 | 2825 | 2815 | 1345 |
| 336 | 20240111 | 150100 | 1301678565 | 2820 | 2815 | 2825 | 2815 | 4506 |
| 337 | 20240111 | 150000 | 1288980765 | 2815 | 2815 | 2815 | 2815 | 20 |
| 338 | 20240111 | 145900 | 1288924465 | 2810 | 2820 | 2820 | 2810 | 357 |
| 339 | 20240111 | 145800 | 1287921125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 340 | 20240111 | 145700 | 1287921125 | 2820 | 2815 | 2820 | 2810 | 5102 |
| 341 | 20240111 | 145600 | 1273581995 | 2810 | 2815 | 2815 | 2810 | 542 |
| 342 | 20240111 | 145500 | 1272056420 | 2825 | 2825 | 2825 | 2825 | 0 |
| 343 | 20240111 | 145400 | 1272056420 | 2825 | 2825 | 2825 | 2810 | 3594 |
| 344 | 20240111 | 145300 | 1261947640 | 2825 | 2810 | 2825 | 2810 | 541 |
| 345 | 20240111 | 145200 | 1260427265 | 2825 | 2825 | 2825 | 2825 | 12 |
| 346 | 20240111 | 145100 | 1260393365 | 2810 | 2815 | 2825 | 2810 | 1785 |
| 347 | 20240111 | 145000 | 1255369460 | 2825 | 2825 | 2825 | 2805 | 2026 |
| 348 | 20240111 | 144900 | 1249679050 | 2825 | 2825 | 2825 | 2810 | 2144 |
| 349 | 20240111 | 144800 | 1243636305 | 2825 | 2820 | 2825 | 2815 | 224 |
| 350 | 20240111 | 144700 | 1243005615 | 2825 | 2825 | 2825 | 2825 | 1014 |
| 351 | 20240111 | 144600 | 1240141065 | 2825 | 2815 | 2825 | 2815 | 26 |
| 352 | 20240111 | 144500 | 1240067625 | 2830 | 2825 | 2830 | 2825 | 1042 |
| 353 | 20240111 | 144400 | 1237123850 | 2830 | 2830 | 2830 | 2830 | 1101 |
| 354 | 20240111 | 144300 | 1234008020 | 2830 | 2830 | 2830 | 2830 | 0 |
| 355 | 20240111 | 144200 | 1234008020 | 2830 | 2810 | 2830 | 2810 | 240 |
| 356 | 20240111 | 144100 | 1233332760 | 2810 | 2820 | 2830 | 2810 | 3120 |
| 357 | 20240111 | 144000 | 1224559670 | 2820 | 2815 | 2830 | 2815 | 801 |
| 358 | 20240111 | 143900 | 1222300650 | 2825 | 2815 | 2825 | 2815 | 34 |
| 359 | 20240111 | 143800 | 1222204840 | 2825 | 2825 | 2825 | 2820 | 75 |
| 360 | 20240111 | 143700 | 1221993285 | 2825 | 2820 | 2825 | 2820 | 45 |
| 361 | 20240111 | 143600 | 1221866380 | 2820 | 2820 | 2820 | 2820 | 8 |
| 362 | 20240111 | 143500 | 1221843820 | 2825 | 2825 | 2825 | 2825 | 11 |
| 363 | 20240111 | 143400 | 1221812745 | 2825 | 2820 | 2825 | 2815 | 219 |
| 364 | 20240111 | 143300 | 1221195870 | 2830 | 2830 | 2830 | 2825 | 553 |
| 365 | 20240111 | 143200 | 1219630885 | 2830 | 2830 | 2830 | 2820 | 2603 |
| 366 | 20240111 | 143100 | 1212286010 | 2830 | 2830 | 2830 | 2830 | 10 |
| 367 | 20240111 | 143000 | 1212257710 | 2830 | 2825 | 2830 | 2825 | 471 |
| 368 | 20240111 | 142900 | 1210927130 | 2825 | 2825 | 2830 | 2825 | 1529 |
| 369 | 20240111 | 142800 | 1206607650 | 2825 | 2825 | 2825 | 2825 | 0 |
| 370 | 20240111 | 142700 | 1206607650 | 2825 | 2825 | 2825 | 2820 | 96 |
| 371 | 20240111 | 142600 | 1206336700 | 2825 | 2820 | 2825 | 2820 | 51 |
| 372 | 20240111 | 142500 | 1206192875 | 2825 | 2825 | 2825 | 2825 | 15 |
| 373 | 20240111 | 142400 | 1206150500 | 2830 | 2825 | 2830 | 2825 | 15 |
| 374 | 20240111 | 142300 | 1206108055 | 2830 | 2830 | 2830 | 2830 | 11 |
| 375 | 20240111 | 142200 | 1206076925 | 2830 | 2825 | 2830 | 2825 | 1127 |
| 376 | 20240111 | 142100 | 1202892485 | 2825 | 2820 | 2825 | 2820 | 289 |
| 377 | 20240111 | 142000 | 1202077475 | 2830 | 2825 | 2830 | 2825 | 23 |
| 378 | 20240111 | 141900 | 1202012390 | 2825 | 2825 | 2825 | 2825 | 0 |
| 379 | 20240111 | 141800 | 1202012390 | 2825 | 2830 | 2830 | 2825 | 209 |
| 380 | 20240111 | 141700 | 1201421920 | 2830 | 2830 | 2835 | 2820 | 5086 |
| 381 | 20240111 | 141600 | 1187053815 | 2830 | 2830 | 2835 | 2830 | 454 |
| 382 | 20240111 | 141500 | 1185768985 | 2830 | 2830 | 2830 | 2830 | 1317 |
| 383 | 20240111 | 141400 | 1182041875 | 2825 | 2825 | 2825 | 2825 | 89 |
| 384 | 20240111 | 141300 | 1181790450 | 2825 | 2830 | 2830 | 2825 | 73 |
| 385 | 20240111 | 141200 | 1181583885 | 2830 | 2830 | 2830 | 2825 | 2818 |
| 386 | 20240111 | 141100 | 1173613840 | 2830 | 2830 | 2830 | 2830 | 3203 |
| 387 | 20240111 | 141000 | 1164549350 | 2830 | 2825 | 2830 | 2825 | 635 |
| 388 | 20240111 | 140900 | 1162755130 | 2825 | 2820 | 2825 | 2820 | 922 |
| 389 | 20240111 | 140800 | 1160155080 | 2820 | 2815 | 2820 | 2815 | 39 |
| 390 | 20240111 | 140700 | 1160045115 | 2820 | 2820 | 2820 | 2820 | 1 |
| 391 | 20240111 | 140600 | 1160042295 | 2820 | 2820 | 2820 | 2820 | 200 |
| 392 | 20240111 | 140500 | 1159478295 | 2820 | 2820 | 2820 | 2820 | 10 |
| 393 | 20240111 | 140400 | 1159450095 | 2820 | 2820 | 2820 | 2820 | 640 |
| 394 | 20240111 | 140300 | 1157645295 | 2820 | 2810 | 2820 | 2810 | 28 |
| 395 | 20240111 | 140200 | 1157566470 | 2815 | 2815 | 2815 | 2815 | 311 |
| 396 | 20240111 | 140100 | 1156691005 | 2815 | 2815 | 2815 | 2815 | 0 |
| 397 | 20240111 | 140000 | 1156691005 | 2815 | 2815 | 2815 | 2815 | 300 |
| 398 | 20240111 | 135900 | 1155846505 | 2815 | 2815 | 2815 | 2815 | 11 |
| 399 | 20240111 | 135800 | 1155815540 | 2815 | 2815 | 2815 | 2815 | 0 |
| 400 | 20240111 | 135700 | 1155815540 | 2815 | 2810 | 2815 | 2810 | 113 |
| 401 | 20240111 | 135600 | 1155497945 | 2815 | 2815 | 2815 | 2815 | 234 |
| 402 | 20240111 | 135500 | 1154839235 | 2820 | 2815 | 2820 | 2815 | 17 |
| 403 | 20240111 | 135400 | 1154791330 | 2815 | 2815 | 2815 | 2815 | 12 |
| 404 | 20240111 | 135300 | 1154757550 | 2810 | 2810 | 2815 | 2810 | 744 |
| 405 | 20240111 | 135200 | 1152664195 | 2815 | 2805 | 2815 | 2805 | 152 |
| 406 | 20240111 | 135100 | 1152237020 | 2805 | 2805 | 2805 | 2805 | 795 |
| 407 | 20240111 | 135000 | 1150007045 | 2805 | 2805 | 2805 | 2805 | 554 |
| 408 | 20240111 | 134900 | 1148453075 | 2800 | 2805 | 2805 | 2800 | 11 |
| 409 | 20240111 | 134800 | 1148422230 | 2805 | 2805 | 2805 | 2805 | 178 |
| 410 | 20240111 | 134700 | 1147922940 | 2805 | 2805 | 2805 | 2805 | 10 |
| 411 | 20240111 | 134600 | 1147894890 | 2805 | 2800 | 2805 | 2800 | 57 |
| 412 | 20240111 | 134500 | 1147735165 | 2805 | 2805 | 2805 | 2805 | 0 |
| 413 | 20240111 | 134400 | 1147735165 | 2805 | 2805 | 2805 | 2805 | 21 |
| 414 | 20240111 | 134300 | 1147676260 | 2805 | 2805 | 2805 | 2805 | 0 |
| 415 | 20240111 | 134200 | 1147676260 | 2805 | 2795 | 2805 | 2795 | 2682 |
| 416 | 20240111 | 134100 | 1140180020 | 2790 | 2790 | 2790 | 2790 | 0 |
| 417 | 20240111 | 134000 | 1140180020 | 2790 | 2790 | 2790 | 2790 | 1057 |
| 418 | 20240111 | 133900 | 1137230990 | 2790 | 2795 | 2795 | 2790 | 6568 |
| 419 | 20240111 | 133800 | 1118901210 | 2795 | 2795 | 2795 | 2795 | 0 |
| 420 | 20240111 | 133700 | 1118901210 | 2795 | 2795 | 2795 | 2795 | 193 |
| 421 | 20240111 | 133600 | 1118361775 | 2795 | 2805 | 2805 | 2795 | 2610 |
| 422 | 20240111 | 133500 | 1111064715 | 2795 | 2800 | 2800 | 2795 | 3146 |
| 423 | 20240111 | 133400 | 1102268905 | 2805 | 2805 | 2805 | 2805 | 603 |
| 424 | 20240111 | 133300 | 1100577490 | 2805 | 2805 | 2805 | 2805 | 1 |
| 425 | 20240111 | 133200 | 1100574685 | 2800 | 2800 | 2800 | 2800 | 2 |
| 426 | 20240111 | 133100 | 1100569085 | 2805 | 2805 | 2805 | 2805 | 665 |
| 427 | 20240111 | 133000 | 1098703760 | 2805 | 2800 | 2805 | 2795 | 144 |
| 428 | 20240111 | 132900 | 1098301210 | 2800 | 2800 | 2800 | 2800 | 357 |
| 429 | 20240111 | 132800 | 1097301610 | 2810 | 2810 | 2810 | 2810 | 0 |
| 430 | 20240111 | 132700 | 1097301610 | 2810 | 2810 | 2810 | 2810 | 22 |
| 431 | 20240111 | 132600 | 1097239790 | 2795 | 2795 | 2795 | 2795 | 0 |
| 432 | 20240111 | 132500 | 1097239790 | 2795 | 2815 | 2815 | 2795 | 23 |
| 433 | 20240111 | 132400 | 1097175245 | 2795 | 2800 | 2820 | 2795 | 1886 |
| 434 | 20240111 | 132300 | 1091883180 | 2795 | 2795 | 2795 | 2795 | 0 |
| 435 | 20240111 | 132200 | 1091883180 | 2795 | 2795 | 2795 | 2795 | 894 |
| 436 | 20240111 | 132100 | 1089384450 | 2800 | 2800 | 2800 | 2800 | 346 |
| 437 | 20240111 | 132000 | 1088415650 | 2800 | 2800 | 2800 | 2800 | 472 |
| 438 | 20240111 | 131900 | 1087094050 | 2810 | 2810 | 2810 | 2810 | 7 |
| 439 | 20240111 | 131800 | 1087074380 | 2810 | 2805 | 2810 | 2805 | 192 |
| 440 | 20240111 | 131700 | 1086535795 | 2810 | 2800 | 2810 | 2800 | 2 |
| 441 | 20240111 | 131600 | 1086530185 | 2800 | 2810 | 2810 | 2800 | 4 |
| 442 | 20240111 | 131500 | 1086518955 | 2810 | 2810 | 2810 | 2810 | 11 |
| 443 | 20240111 | 131400 | 1086488045 | 2810 | 2805 | 2810 | 2805 | 75 |
| 444 | 20240111 | 131300 | 1086277665 | 2805 | 2805 | 2805 | 2805 | 0 |
| 445 | 20240111 | 131200 | 1086277665 | 2805 | 2805 | 2805 | 2800 | 634 |
| 446 | 20240111 | 131100 | 1084499300 | 2805 | 2810 | 2810 | 2805 | 363 |
| 447 | 20240111 | 131000 | 1083481020 | 2805 | 2805 | 2805 | 2805 | 280 |
| 448 | 20240111 | 130900 | 1082695620 | 2810 | 2810 | 2810 | 2810 | 21 |
| 449 | 20240111 | 130800 | 1082636610 | 2810 | 2810 | 2810 | 2810 | 1 |
| 450 | 20240111 | 130700 | 1082633800 | 2805 | 2810 | 2810 | 2805 | 1609 |
| 451 | 20240111 | 130600 | 1078120010 | 2810 | 2805 | 2810 | 2805 | 12 |
| 452 | 20240111 | 130500 | 1078086295 | 2805 | 2810 | 2810 | 2805 | 362 |
| 453 | 20240111 | 130400 | 1077070810 | 2810 | 2810 | 2810 | 2810 | 5 |
| 454 | 20240111 | 130300 | 1077056760 | 2805 | 2805 | 2805 | 2805 | 0 |
| 455 | 20240111 | 130200 | 1077056760 | 2805 | 2805 | 2805 | 2805 | 210 |
| 456 | 20240111 | 130100 | 1076467710 | 2805 | 2810 | 2810 | 2805 | 796 |
| 457 | 20240111 | 130000 | 1074234900 | 2805 | 2805 | 2805 | 2805 | 6677 |
| 458 | 20240111 | 125900 | 1055505915 | 2805 | 2805 | 2805 | 2805 | 180 |
| 459 | 20240111 | 125800 | 1055001015 | 2805 | 2805 | 2805 | 2805 | 2 |
| 460 | 20240111 | 125700 | 1054995405 | 2800 | 2800 | 2805 | 2800 | 218 |
| 461 | 20240111 | 125600 | 1054384665 | 2805 | 2795 | 2805 | 2790 | 10003 |
| 462 | 20240111 | 125500 | 1026457780 | 2795 | 2805 | 2805 | 2795 | 3368 |
| 463 | 20240111 | 125400 | 1017027090 | 2800 | 2805 | 2805 | 2800 | 5572 |
| 464 | 20240111 | 125300 | 1001425435 | 2805 | 2805 | 2805 | 2805 | 50 |
| 465 | 20240111 | 125200 | 1001285185 | 2805 | 2805 | 2805 | 2805 | 456 |
| 466 | 20240111 | 125100 | 1000006105 | 2805 | 2810 | 2810 | 2805 | 41 |
| 467 | 20240111 | 125000 | 999890995 | 2810 | 2800 | 2810 | 2800 | 2 |
| 468 | 20240111 | 124900 | 999885385 | 2810 | 2805 | 2810 | 2805 | 77 |
| 469 | 20240111 | 124800 | 999669395 | 2810 | 2805 | 2810 | 2800 | 4491 |
| 470 | 20240111 | 124700 | 987072140 | 2810 | 2810 | 2810 | 2810 | 10 |
| 471 | 20240111 | 124600 | 987044040 | 2810 | 2810 | 2810 | 2810 | 563 |
| 472 | 20240111 | 124500 | 985462010 | 2810 | 2810 | 2810 | 2810 | 12 |
| 473 | 20240111 | 124400 | 985428290 | 2805 | 2805 | 2810 | 2805 | 849 |
| 474 | 20240111 | 124300 | 983046720 | 2810 | 2810 | 2815 | 2810 | 160 |
| 475 | 20240111 | 124200 | 982597115 | 2810 | 2810 | 2810 | 2810 | 21 |
| 476 | 20240111 | 124100 | 982538105 | 2810 | 2810 | 2815 | 2810 | 83 |
| 477 | 20240111 | 124000 | 982304870 | 2810 | 2810 | 2810 | 2810 | 150 |
| 478 | 20240111 | 123900 | 981883370 | 2810 | 2810 | 2810 | 2810 | 111 |
| 479 | 20240111 | 123800 | 981571460 | 2810 | 2810 | 2810 | 2805 | 1136 |
| 480 | 20240111 | 123700 | 978379900 | 2805 | 2810 | 2810 | 2805 | 1306 |
| 481 | 20240111 | 123600 | 974716205 | 2805 | 2805 | 2810 | 2805 | 658 |
| 482 | 20240111 | 123500 | 972870345 | 2805 | 2805 | 2805 | 2805 | 2870 |
| 483 | 20240111 | 123400 | 964819995 | 2815 | 2805 | 2815 | 2805 | 938 |
| 484 | 20240111 | 123300 | 962188765 | 2815 | 2805 | 2815 | 2805 | 1137 |
| 485 | 20240111 | 123200 | 958995480 | 2815 | 2820 | 2820 | 2810 | 7968 |
| 486 | 20240111 | 123100 | 936579100 | 2820 | 2825 | 2825 | 2820 | 1002 |
| 487 | 20240111 | 123000 | 933753360 | 2830 | 2830 | 2830 | 2830 | 11 |
| 488 | 20240111 | 122900 | 933722230 | 2830 | 2825 | 2830 | 2825 | 2106 |
| 489 | 20240111 | 122800 | 927766250 | 2830 | 2830 | 2830 | 2830 | 283 |
| 490 | 20240111 | 122700 | 926965360 | 2830 | 2830 | 2830 | 2830 | 20 |
| 491 | 20240111 | 122600 | 926908760 | 2830 | 2820 | 2830 | 2820 | 332 |
| 492 | 20240111 | 122500 | 925969685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 493 | 20240111 | 122400 | 925969685 | 2830 | 2830 | 2830 | 2830 | 23 |
| 494 | 20240111 | 122300 | 925904595 | 2820 | 2820 | 2820 | 2820 | 500 |
| 495 | 20240111 | 122200 | 924494595 | 2830 | 2830 | 2830 | 2830 | 100 |
| 496 | 20240111 | 122100 | 924211595 | 2830 | 2830 | 2830 | 2830 | 1 |
| 497 | 20240111 | 122000 | 924208765 | 2815 | 2815 | 2815 | 2815 | 100 |
| 498 | 20240111 | 121900 | 923927265 | 2830 | 2815 | 2830 | 2815 | 27 |
| 499 | 20240111 | 121800 | 923851065 | 2825 | 2825 | 2825 | 2825 | 2704 |
| 500 | 20240111 | 121700 | 916212265 | 2825 | 2820 | 2825 | 2820 | 359 |
| 501 | 20240111 | 121600 | 915199880 | 2820 | 2820 | 2820 | 2820 | 1071 |
| 502 | 20240111 | 121500 | 912179660 | 2815 | 2815 | 2815 | 2815 | 1 |
| 503 | 20240111 | 121400 | 912176845 | 2825 | 2825 | 2825 | 2825 | 0 |
| 504 | 20240111 | 121300 | 912176845 | 2825 | 2825 | 2825 | 2825 | 17 |
| 505 | 20240111 | 121200 | 912128820 | 2825 | 2825 | 2825 | 2825 | 187 |
| 506 | 20240111 | 121100 | 911600545 | 2825 | 2820 | 2825 | 2810 | 25 |
| 507 | 20240111 | 121000 | 911530065 | 2820 | 2820 | 2820 | 2820 | 11 |
| 508 | 20240111 | 120900 | 911499045 | 2820 | 2810 | 2820 | 2810 | 463 |
| 509 | 20240111 | 120800 | 910194385 | 2820 | 2810 | 2820 | 2810 | 3387 |
| 510 | 20240111 | 120700 | 900673540 | 2805 | 2805 | 2805 | 2805 | 1648 |
| 511 | 20240111 | 120600 | 896050900 | 2805 | 2810 | 2810 | 2805 | 23 |
| 512 | 20240111 | 120500 | 895986320 | 2810 | 2800 | 2810 | 2800 | 1741 |
| 513 | 20240111 | 120400 | 891108080 | 2805 | 2805 | 2805 | 2805 | 357 |
| 514 | 20240111 | 120300 | 890106695 | 2805 | 2805 | 2805 | 2805 | 25 |
| 515 | 20240111 | 120200 | 890036570 | 2810 | 2810 | 2810 | 2810 | 1 |
| 516 | 20240111 | 120100 | 890033760 | 2810 | 2800 | 2810 | 2800 | 14 |
| 517 | 20240111 | 120000 | 889994450 | 2810 | 2810 | 2810 | 2810 | 11 |
| 518 | 20240111 | 115900 | 889963540 | 2810 | 2800 | 2810 | 2800 | 1588 |
| 519 | 20240111 | 115800 | 885517015 | 2805 | 2805 | 2805 | 2800 | 176 |
| 520 | 20240111 | 115700 | 885023585 | 2805 | 2800 | 2805 | 2800 | 1179 |
| 521 | 20240111 | 115600 | 881720855 | 2805 | 2805 | 2805 | 2805 | 2203 |
| 522 | 20240111 | 115500 | 875541440 | 2810 | 2800 | 2810 | 2800 | 24 |
| 523 | 20240111 | 115400 | 875474110 | 2800 | 2805 | 2805 | 2800 | 958 |
| 524 | 20240111 | 115300 | 872791445 | 2805 | 2810 | 2810 | 2800 | 4561 |
| 525 | 20240111 | 115200 | 859997220 | 2820 | 2820 | 2820 | 2820 | 1 |
| 526 | 20240111 | 115100 | 859994400 | 2810 | 2810 | 2825 | 2810 | 516 |
| 527 | 20240111 | 115000 | 858544230 | 2825 | 2820 | 2825 | 2810 | 136 |
| 528 | 20240111 | 114900 | 858161645 | 2820 | 2820 | 2820 | 2815 | 586 |
| 529 | 20240111 | 114800 | 856511935 | 2810 | 2810 | 2810 | 2810 | 0 |
| 530 | 20240111 | 114700 | 856511935 | 2810 | 2810 | 2810 | 2810 | 241 |
| 531 | 20240111 | 114600 | 855834725 | 2820 | 2820 | 2820 | 2820 | 932 |
| 532 | 20240111 | 114500 | 853206485 | 2810 | 2810 | 2810 | 2810 | 0 |
| 533 | 20240111 | 114400 | 853206485 | 2810 | 2810 | 2820 | 2810 | 41 |
| 534 | 20240111 | 114300 | 853091125 | 2810 | 2810 | 2820 | 2810 | 1340 |
| 535 | 20240111 | 114200 | 849325575 | 2805 | 2805 | 2805 | 2805 | 0 |
| 536 | 20240111 | 114100 | 849325575 | 2805 | 2805 | 2805 | 2805 | 0 |
| 537 | 20240111 | 114000 | 849325575 | 2805 | 2815 | 2815 | 2805 | 2294 |
| 538 | 20240111 | 113900 | 842890695 | 2815 | 2815 | 2815 | 2815 | 12 |
| 539 | 20240111 | 113800 | 842856915 | 2805 | 2810 | 2810 | 2805 | 5540 |
| 540 | 20240111 | 113700 | 827314715 | 2805 | 2810 | 2815 | 2805 | 1123 |
| 541 | 20240111 | 113600 | 824159015 | 2810 | 2815 | 2815 | 2810 | 1225 |
| 542 | 20240111 | 113500 | 820716640 | 2810 | 2815 | 2815 | 2810 | 2114 |
| 543 | 20240111 | 113400 | 814765790 | 2825 | 2825 | 2825 | 2825 | 11 |
| 544 | 20240111 | 113300 | 814734715 | 2825 | 2825 | 2825 | 2825 | 0 |
| 545 | 20240111 | 113200 | 814734715 | 2825 | 2825 | 2825 | 2825 | 25 |
| 546 | 20240111 | 113100 | 814664090 | 2815 | 2825 | 2825 | 2815 | 314 |
| 547 | 20240111 | 113000 | 813780080 | 2825 | 2825 | 2825 | 2825 | 12 |
| 548 | 20240111 | 112900 | 813746180 | 2815 | 2815 | 2815 | 2815 | 100 |
| 549 | 20240111 | 112800 | 813464680 | 2815 | 2825 | 2825 | 2815 | 863 |
| 550 | 20240111 | 112700 | 811034965 | 2815 | 2815 | 2815 | 2815 | 4 |
| 551 | 20240111 | 112600 | 811023705 | 2830 | 2830 | 2830 | 2830 | 0 |
| 552 | 20240111 | 112500 | 811023705 | 2830 | 2820 | 2830 | 2815 | 349 |
| 553 | 20240111 | 112400 | 810040400 | 2820 | 2825 | 2825 | 2820 | 1854 |
| 554 | 20240111 | 112300 | 804811170 | 2830 | 2825 | 2830 | 2825 | 514 |
| 555 | 20240111 | 112200 | 803356555 | 2830 | 2830 | 2830 | 2825 | 322 |
| 556 | 20240111 | 112100 | 802446295 | 2830 | 2830 | 2830 | 2830 | 366 |
| 557 | 20240111 | 112000 | 801410515 | 2830 | 2830 | 2830 | 2825 | 238 |
| 558 | 20240111 | 111900 | 800737975 | 2825 | 2830 | 2830 | 2825 | 216 |
| 559 | 20240111 | 111800 | 800127690 | 2830 | 2830 | 2830 | 2830 | 0 |
| 560 | 20240111 | 111700 | 800127690 | 2830 | 2830 | 2830 | 2825 | 1878 |
| 561 | 20240111 | 111600 | 794813450 | 2830 | 2830 | 2830 | 2830 | 10 |
| 562 | 20240111 | 111500 | 794785150 | 2830 | 2830 | 2830 | 2825 | 514 |
| 563 | 20240111 | 111400 | 793333030 | 2830 | 2825 | 2830 | 2825 | 1165 |
| 564 | 20240111 | 111300 | 790041830 | 2825 | 2825 | 2825 | 2825 | 11 |
| 565 | 20240111 | 111200 | 790010755 | 2825 | 2825 | 2825 | 2825 | 12 |
| 566 | 20240111 | 111100 | 789976855 | 2820 | 2820 | 2830 | 2820 | 408 |
| 567 | 20240111 | 111000 | 788825860 | 2820 | 2820 | 2820 | 2815 | 1292 |
| 568 | 20240111 | 110900 | 785184990 | 2820 | 2820 | 2820 | 2820 | 2500 |
| 569 | 20240111 | 110800 | 778134990 | 2830 | 2830 | 2830 | 2830 | 0 |
| 570 | 20240111 | 110700 | 778134990 | 2830 | 2830 | 2830 | 2830 | 60 |
| 571 | 20240111 | 110600 | 777965190 | 2830 | 2830 | 2830 | 2830 | 0 |
| 572 | 20240111 | 110500 | 777965190 | 2830 | 2830 | 2830 | 2830 | 0 |
| 573 | 20240111 | 110400 | 777965190 | 2830 | 2830 | 2830 | 2830 | 11 |
| 574 | 20240111 | 110300 | 777934060 | 2830 | 2820 | 2830 | 2820 | 751 |
| 575 | 20240111 | 110200 | 775816230 | 2830 | 2830 | 2830 | 2830 | 25 |
| 576 | 20240111 | 110100 | 775745480 | 2815 | 2820 | 2830 | 2815 | 1442 |
| 577 | 20240111 | 110000 | 771683040 | 2820 | 2830 | 2830 | 2820 | 1000 |
| 578 | 20240111 | 105900 | 768863010 | 2830 | 2825 | 2830 | 2825 | 22 |
| 579 | 20240111 | 105800 | 768800850 | 2820 | 2820 | 2820 | 2820 | 0 |
| 580 | 20240111 | 105700 | 768800850 | 2820 | 2830 | 2835 | 2820 | 2354 |
| 581 | 20240111 | 105600 | 762137860 | 2830 | 2820 | 2830 | 2820 | 987 |
| 582 | 20240111 | 105500 | 759354470 | 2830 | 2830 | 2830 | 2830 | 11 |
| 583 | 20240111 | 105400 | 759323340 | 2830 | 2820 | 2830 | 2820 | 290 |
| 584 | 20240111 | 105300 | 758505380 | 2830 | 2830 | 2830 | 2830 | 0 |
| 585 | 20240111 | 105200 | 758505380 | 2830 | 2830 | 2830 | 2830 | 2550 |
| 586 | 20240111 | 105100 | 751288880 | 2830 | 2810 | 2830 | 2810 | 13 |
| 587 | 20240111 | 105000 | 751252120 | 2810 | 2820 | 2830 | 2810 | 3143 |
| 588 | 20240111 | 104900 | 742392645 | 2820 | 2820 | 2820 | 2820 | 12 |
| 589 | 20240111 | 104800 | 742358805 | 2820 | 2810 | 2820 | 2810 | 3104 |
| 590 | 20240111 | 104700 | 733635995 | 2810 | 2810 | 2810 | 2810 | 20 |
| 591 | 20240111 | 104600 | 733579795 | 2820 | 2810 | 2820 | 2810 | 259 |
| 592 | 20240111 | 104500 | 732851825 | 2810 | 2820 | 2820 | 2810 | 26 |
| 593 | 20240111 | 104400 | 732778515 | 2820 | 2810 | 2820 | 2810 | 415 |
| 594 | 20240111 | 104300 | 731612215 | 2820 | 2820 | 2820 | 2820 | 10 |
| 595 | 20240111 | 104200 | 731584015 | 2820 | 2820 | 2820 | 2820 | 15 |
| 596 | 20240111 | 104100 | 731541715 | 2815 | 2810 | 2820 | 2810 | 2686 |
| 597 | 20240111 | 104000 | 723985080 | 2820 | 2820 | 2820 | 2815 | 2811 |
| 598 | 20240111 | 103900 | 716065560 | 2820 | 2820 | 2820 | 2820 | 1 |
| 599 | 20240111 | 103800 | 716062740 | 2810 | 2815 | 2820 | 2810 | 7206 |
| 600 | 20240111 | 103700 | 695801865 | 2815 | 2830 | 2830 | 2815 | 6369 |
| 601 | 20240111 | 103600 | 677859475 | 2820 | 2830 | 2830 | 2820 | 2946 |
| 602 | 20240111 | 103500 | 669551735 | 2830 | 2830 | 2830 | 2830 | 0 |
| 603 | 20240111 | 103400 | 669551735 | 2830 | 2830 | 2830 | 2830 | 10 |
| 604 | 20240111 | 103300 | 669523435 | 2830 | 2830 | 2830 | 2830 | 1 |
| 605 | 20240111 | 103200 | 669520605 | 2830 | 2830 | 2830 | 2830 | 597 |
| 606 | 20240111 | 103100 | 667831095 | 2830 | 2830 | 2830 | 2830 | 378 |
| 607 | 20240111 | 103000 | 666761355 | 2820 | 2830 | 2830 | 2820 | 63 |
| 608 | 20240111 | 102900 | 666583675 | 2830 | 2820 | 2830 | 2820 | 48 |
| 609 | 20240111 | 102800 | 666448065 | 2820 | 2820 | 2820 | 2820 | 17 |
| 610 | 20240111 | 102700 | 666400125 | 2835 | 2825 | 2835 | 2820 | 1392 |
| 611 | 20240111 | 102600 | 662474050 | 2825 | 2825 | 2835 | 2825 | 988 |
| 612 | 20240111 | 102500 | 659682940 | 2825 | 2825 | 2825 | 2825 | 873 |
| 613 | 20240111 | 102400 | 657216715 | 2835 | 2835 | 2835 | 2835 | 0 |
| 614 | 20240111 | 102300 | 657216715 | 2835 | 2835 | 2835 | 2835 | 100 |
| 615 | 20240111 | 102200 | 656933215 | 2835 | 2835 | 2835 | 2830 | 1146 |
| 616 | 20240111 | 102100 | 653689345 | 2830 | 2830 | 2830 | 2830 | 1 |
| 617 | 20240111 | 102000 | 653686515 | 2835 | 2825 | 2835 | 2825 | 468 |
| 618 | 20240111 | 101900 | 652361290 | 2830 | 2825 | 2835 | 2825 | 2565 |
| 619 | 20240111 | 101800 | 645112990 | 2835 | 2825 | 2835 | 2825 | 2251 |
| 620 | 20240111 | 101700 | 638747510 | 2830 | 2830 | 2835 | 2830 | 8537 |
| 621 | 20240111 | 101600 | 614587705 | 2825 | 2830 | 2835 | 2825 | 153 |
| 622 | 20240111 | 101500 | 614155080 | 2830 | 2835 | 2835 | 2830 | 165 |
| 623 | 20240111 | 101400 | 613687805 | 2830 | 2835 | 2835 | 2830 | 179 |
| 624 | 20240111 | 101300 | 613180910 | 2830 | 2830 | 2830 | 2830 | 1966 |
| 625 | 20240111 | 101200 | 607617130 | 2830 | 2830 | 2830 | 2830 | 122 |
| 626 | 20240111 | 101100 | 607271870 | 2830 | 2830 | 2830 | 2825 | 195 |
| 627 | 20240111 | 101000 | 606720220 | 2820 | 2820 | 2830 | 2820 | 380 |
| 628 | 20240111 | 100900 | 605648520 | 2820 | 2825 | 2825 | 2820 | 17 |
| 629 | 20240111 | 100800 | 605600500 | 2830 | 2820 | 2830 | 2820 | 1573 |
| 630 | 20240111 | 100700 | 601163570 | 2830 | 2825 | 2830 | 2820 | 1223 |
| 631 | 20240111 | 100600 | 597714360 | 2830 | 2825 | 2830 | 2825 | 637 |
| 632 | 20240111 | 100500 | 595914580 | 2825 | 2830 | 2830 | 2825 | 3629 |
| 633 | 20240111 | 100400 | 585662330 | 2830 | 2840 | 2845 | 2830 | 1823 |
| 634 | 20240111 | 100300 | 580493500 | 2840 | 2845 | 2850 | 2840 | 4641 |
| 635 | 20240111 | 100200 | 567297750 | 2845 | 2840 | 2850 | 2835 | 10243 |
| 636 | 20240111 | 100100 | 538128640 | 2845 | 2845 | 2850 | 2840 | 2645 |
| 637 | 20240111 | 100000 | 530607975 | 2845 | 2840 | 2850 | 2840 | 2939 |
| 638 | 20240111 | 095900 | 522253385 | 2840 | 2830 | 2840 | 2830 | 2451 |
| 639 | 20240111 | 095800 | 515309955 | 2830 | 2835 | 2840 | 2820 | 4677 |
| 640 | 20240111 | 095700 | 502089340 | 2835 | 2830 | 2840 | 2830 | 1985 |
| 641 | 20240111 | 095600 | 496466350 | 2840 | 2835 | 2840 | 2830 | 4454 |
| 642 | 20240111 | 095500 | 483833055 | 2835 | 2835 | 2835 | 2835 | 847 |
| 643 | 20240111 | 095400 | 481431810 | 2835 | 2835 | 2835 | 2830 | 826 |
| 644 | 20240111 | 095300 | 479094100 | 2830 | 2830 | 2830 | 2830 | 440 |
| 645 | 20240111 | 095200 | 477848900 | 2840 | 2830 | 2840 | 2830 | 3580 |
| 646 | 20240111 | 095100 | 467716320 | 2840 | 2845 | 2845 | 2835 | 356 |
| 647 | 20240111 | 095000 | 466706470 | 2845 | 2835 | 2845 | 2830 | 1650 |
| 648 | 20240111 | 094900 | 462021360 | 2830 | 2840 | 2840 | 2830 | 3570 |
| 649 | 20240111 | 094800 | 451883070 | 2840 | 2835 | 2840 | 2835 | 1486 |
| 650 | 20240111 | 094700 | 447664165 | 2835 | 2850 | 2850 | 2835 | 7130 |
| 651 | 20240111 | 094600 | 427381265 | 2850 | 2835 | 2850 | 2835 | 1893 |
| 652 | 20240111 | 094500 | 421994690 | 2835 | 2830 | 2855 | 2825 | 27434 |
| 653 | 20240111 | 094400 | 344044395 | 2830 | 2825 | 2830 | 2820 | 3447 |
| 654 | 20240111 | 094300 | 334308425 | 2825 | 2825 | 2825 | 2825 | 7918 |
| 655 | 20240111 | 094200 | 311940075 | 2825 | 2825 | 2825 | 2820 | 840 |
| 656 | 20240111 | 094100 | 309568075 | 2825 | 2820 | 2825 | 2820 | 1569 |
| 657 | 20240111 | 094000 | 305137635 | 2820 | 2820 | 2825 | 2820 | 2062 |
| 658 | 20240111 | 093900 | 299322725 | 2820 | 2820 | 2825 | 2815 | 1314 |
| 659 | 20240111 | 093800 | 295615400 | 2820 | 2820 | 2825 | 2815 | 1558 |
| 660 | 20240111 | 093700 | 291222595 | 2820 | 2810 | 2820 | 2810 | 930 |
| 661 | 20240111 | 093600 | 288602570 | 2810 | 2815 | 2820 | 2810 | 9811 |
| 662 | 20240111 | 093500 | 260979570 | 2810 | 2805 | 2815 | 2805 | 5520 |
| 663 | 20240111 | 093400 | 245479510 | 2800 | 2800 | 2800 | 2800 | 589 |
| 664 | 20240111 | 093300 | 243830310 | 2800 | 2800 | 2805 | 2800 | 382 |
| 665 | 20240111 | 093200 | 242760705 | 2805 | 2800 | 2805 | 2800 | 589 |
| 666 | 20240111 | 093100 | 241111060 | 2805 | 2805 | 2805 | 2790 | 2655 |
| 667 | 20240111 | 093000 | 233693950 | 2805 | 2805 | 2805 | 2805 | 1 |
| 668 | 20240111 | 092900 | 233691145 | 2795 | 2810 | 2810 | 2795 | 18 |
| 669 | 20240111 | 092800 | 233640660 | 2790 | 2810 | 2815 | 2790 | 8331 |
| 670 | 20240111 | 092700 | 210363180 | 2810 | 2810 | 2810 | 2810 | 173 |
| 671 | 20240111 | 092600 | 209877050 | 2815 | 2805 | 2815 | 2805 | 95 |
| 672 | 20240111 | 092500 | 209610565 | 2805 | 2805 | 2815 | 2805 | 916 |
| 673 | 20240111 | 092400 | 207041135 | 2805 | 2820 | 2820 | 2805 | 1001 |
| 674 | 20240111 | 092300 | 204233300 | 2820 | 2820 | 2820 | 2820 | 439 |
| 675 | 20240111 | 092200 | 202995320 | 2820 | 2805 | 2820 | 2795 | 12003 |
| 676 | 20240111 | 092100 | 169303770 | 2810 | 2810 | 2810 | 2810 | 492 |
| 677 | 20240111 | 092000 | 167921250 | 2810 | 2810 | 2810 | 2805 | 1112 |
| 678 | 20240111 | 091900 | 164796535 | 2810 | 2810 | 2810 | 2810 | 851 |
| 679 | 20240111 | 091800 | 162405225 | 2810 | 2810 | 2815 | 2810 | 1905 |
| 680 | 20240111 | 091700 | 157048905 | 2810 | 2790 | 2810 | 2790 | 2486 |
| 681 | 20240111 | 091600 | 150079850 | 2800 | 2785 | 2800 | 2780 | 3364 |
| 682 | 20240111 | 091500 | 140689660 | 2785 | 2785 | 2790 | 2785 | 1471 |
| 683 | 20240111 | 091400 | 136591810 | 2785 | 2785 | 2785 | 2785 | 217 |
| 684 | 20240111 | 091300 | 135987465 | 2780 | 2770 | 2785 | 2770 | 242 |
| 685 | 20240111 | 091200 | 135316095 | 2765 | 2770 | 2785 | 2765 | 1130 |
| 686 | 20240111 | 091100 | 132185970 | 2770 | 2785 | 2785 | 2770 | 1894 |
| 687 | 20240111 | 091000 | 126939560 | 2790 | 2785 | 2790 | 2765 | 368 |
| 688 | 20240111 | 090900 | 125915610 | 2790 | 2765 | 2790 | 2765 | 4081 |
| 689 | 20240111 | 090800 | 114577605 | 2780 | 2755 | 2780 | 2755 | 1963 |
| 690 | 20240111 | 090700 | 109154735 | 2755 | 2755 | 2770 | 2755 | 920 |
| 691 | 20240111 | 090600 | 106614880 | 2755 | 2775 | 2775 | 2750 | 5384 |
| 692 | 20240111 | 090500 | 91777070 | 2775 | 2760 | 2775 | 2755 | 1866 |
| 693 | 20240111 | 090400 | 86632645 | 2755 | 2760 | 2770 | 2750 | 5837 |
| 694 | 20240111 | 090300 | 70557530 | 2760 | 2780 | 2780 | 2760 | 3833 |
| 695 | 20240111 | 090200 | 59967680 | 2785 | 2810 | 2810 | 2785 | 1618 |
| 696 | 20240111 | 090100 | 55453825 | 2810 | 2775 | 2810 | 2765 | 8250 |
| 697 | 20240111 | 090000 | 32581865 | 2790 | 2785 | 2800 | 2775 | 11691 |