34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 203400 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 3623 |
| 3 | 20240115 | 203300 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 4 | 20240115 | 203200 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 5 | 20240115 | 203100 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 6 | 20240115 | 203000 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 7 | 20240115 | 202900 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 8 | 20240115 | 202800 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 9 | 20240115 | 202700 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 10 | 20240115 | 202600 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 11 | 20240115 | 202500 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 12 | 20240115 | 202400 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 13 | 20240115 | 202300 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 14 | 20240115 | 202200 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 15 | 20240115 | 202100 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 16 | 20240115 | 202000 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 17 | 20240115 | 201900 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 18 | 20240115 | 201800 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 19 | 20240115 | 201700 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 20 | 20240115 | 201600 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 21 | 20240115 | 201500 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 22 | 20240115 | 201400 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 23 | 20240115 | 201300 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 24 | 20240115 | 201200 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 25 | 20240115 | 201100 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 26 | 20240115 | 201000 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 27 | 20240115 | 200900 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 28 | 20240115 | 200800 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 29 | 20240115 | 200700 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 30 | 20240115 | 200600 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 31 | 20240115 | 200500 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 32 | 20240115 | 200400 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 3623 |
| 33 | 20240115 | 200300 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 34 | 20240115 | 200200 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 35 | 20240115 | 200100 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 36 | 20240115 | 200000 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 37 | 20240115 | 195900 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 38 | 20240115 | 195800 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 39 | 20240115 | 195700 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 40 | 20240115 | 195600 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 41 | 20240115 | 195500 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 42 | 20240115 | 195400 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 43 | 20240115 | 195300 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 44 | 20240115 | 195200 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 45 | 20240115 | 195100 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 46 | 20240115 | 195000 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 47 | 20240115 | 194900 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 48 | 20240115 | 194800 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 49 | 20240115 | 194700 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 50 | 20240115 | 194600 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 51 | 20240115 | 194500 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 52 | 20240115 | 194400 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 53 | 20240115 | 194300 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 54 | 20240115 | 194200 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 55 | 20240115 | 194100 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 56 | 20240115 | 194000 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 57 | 20240115 | 193900 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 58 | 20240115 | 193800 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 59 | 20240115 | 193700 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 60 | 20240115 | 193600 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 61 | 20240115 | 193500 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 62 | 20240115 | 193400 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 3623 |
| 63 | 20240115 | 193300 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 64 | 20240115 | 193200 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 65 | 20240115 | 193100 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 66 | 20240115 | 193000 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 67 | 20240115 | 192900 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 68 | 20240115 | 192800 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 69 | 20240115 | 192700 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 70 | 20240115 | 192600 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 71 | 20240115 | 192500 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 72 | 20240115 | 192400 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 73 | 20240115 | 192300 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 74 | 20240115 | 192200 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 75 | 20240115 | 192100 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 76 | 20240115 | 192000 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 77 | 20240115 | 191900 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 78 | 20240115 | 191800 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 79 | 20240115 | 191700 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 80 | 20240115 | 191600 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 81 | 20240115 | 191500 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 82 | 20240115 | 191400 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 83 | 20240115 | 191300 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 84 | 20240115 | 191200 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 85 | 20240115 | 191100 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 86 | 20240115 | 191000 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 87 | 20240115 | 190900 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 88 | 20240115 | 190800 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 89 | 20240115 | 190700 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 90 | 20240115 | 190600 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 91 | 20240115 | 190500 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 92 | 20240115 | 190400 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 3623 |
| 93 | 20240115 | 190300 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 94 | 20240115 | 190200 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 95 | 20240115 | 190100 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 96 | 20240115 | 190000 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 97 | 20240115 | 185900 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 98 | 20240115 | 185800 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 99 | 20240115 | 185700 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 100 | 20240115 | 185600 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 101 | 20240115 | 185500 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 102 | 20240115 | 185400 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 103 | 20240115 | 185300 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 104 | 20240115 | 185200 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 105 | 20240115 | 185100 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 106 | 20240115 | 185000 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 107 | 20240115 | 184900 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 108 | 20240115 | 184800 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 109 | 20240115 | 184700 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 110 | 20240115 | 184600 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 111 | 20240115 | 184500 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 112 | 20240115 | 184400 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 113 | 20240115 | 184300 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 114 | 20240115 | 184200 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 115 | 20240115 | 184100 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 116 | 20240115 | 184000 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 117 | 20240115 | 183900 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 118 | 20240115 | 183800 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 119 | 20240115 | 183700 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 120 | 20240115 | 183600 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 121 | 20240115 | 183500 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 122 | 20240115 | 183400 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 3623 |
| 123 | 20240115 | 183300 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 124 | 20240115 | 183200 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 125 | 20240115 | 183100 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 126 | 20240115 | 183000 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 127 | 20240115 | 182900 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 128 | 20240115 | 182800 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 129 | 20240115 | 182700 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 130 | 20240115 | 182600 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 131 | 20240115 | 182500 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 132 | 20240115 | 182400 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 133 | 20240115 | 182300 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 134 | 20240115 | 182200 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 135 | 20240115 | 182100 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 136 | 20240115 | 182000 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 137 | 20240115 | 181900 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 138 | 20240115 | 181800 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 139 | 20240115 | 181700 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 140 | 20240115 | 181600 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 141 | 20240115 | 181500 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 142 | 20240115 | 181400 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 143 | 20240115 | 181300 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 144 | 20240115 | 181200 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 145 | 20240115 | 181100 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 146 | 20240115 | 181000 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 147 | 20240115 | 180900 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 148 | 20240115 | 180800 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 149 | 20240115 | 180700 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 150 | 20240115 | 180600 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 151 | 20240115 | 180500 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 152 | 20240115 | 180400 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 3623 |
| 153 | 20240115 | 180300 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 154 | 20240115 | 180200 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 155 | 20240115 | 180100 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 156 | 20240115 | 180000 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 157 | 20240115 | 175900 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 158 | 20240115 | 175800 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 159 | 20240115 | 175700 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 160 | 20240115 | 175600 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 161 | 20240115 | 175500 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 162 | 20240115 | 175400 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 163 | 20240115 | 175300 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 164 | 20240115 | 175200 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 165 | 20240115 | 175100 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 166 | 20240115 | 175000 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 167 | 20240115 | 174900 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 168 | 20240115 | 174800 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 169 | 20240115 | 174700 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 170 | 20240115 | 174600 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 171 | 20240115 | 174500 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 172 | 20240115 | 174400 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 173 | 20240115 | 174300 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 174 | 20240115 | 174200 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 175 | 20240115 | 174100 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 176 | 20240115 | 174000 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 177 | 20240115 | 173900 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 178 | 20240115 | 173800 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 179 | 20240115 | 173700 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 180 | 20240115 | 173600 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 181 | 20240115 | 173500 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 182 | 20240115 | 173400 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 3623 |
| 183 | 20240115 | 173300 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 184 | 20240115 | 173200 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 185 | 20240115 | 173100 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 186 | 20240115 | 173000 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 187 | 20240115 | 172900 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 188 | 20240115 | 172800 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 189 | 20240115 | 172700 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 190 | 20240115 | 172600 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 191 | 20240115 | 172500 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 192 | 20240115 | 172400 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 193 | 20240115 | 172300 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 194 | 20240115 | 172200 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 195 | 20240115 | 172100 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 196 | 20240115 | 172000 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 197 | 20240115 | 171900 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 198 | 20240115 | 171800 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 199 | 20240115 | 171700 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 200 | 20240115 | 171600 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 201 | 20240115 | 171500 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 202 | 20240115 | 171400 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 203 | 20240115 | 171300 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 204 | 20240115 | 171200 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 205 | 20240115 | 171100 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 206 | 20240115 | 171000 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 207 | 20240115 | 170900 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 208 | 20240115 | 170800 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 209 | 20240115 | 170700 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 210 | 20240115 | 170600 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 211 | 20240115 | 170500 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 212 | 20240115 | 170400 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 3623 |
| 213 | 20240115 | 170300 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 214 | 20240115 | 170200 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 215 | 20240115 | 170100 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 216 | 20240115 | 170000 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 217 | 20240115 | 165900 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 218 | 20240115 | 165800 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 219 | 20240115 | 165700 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 220 | 20240115 | 165600 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 221 | 20240115 | 165500 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 222 | 20240115 | 165400 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 223 | 20240115 | 165300 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 224 | 20240115 | 165200 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 225 | 20240115 | 165100 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 226 | 20240115 | 165000 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 227 | 20240115 | 164900 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 228 | 20240115 | 164800 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 229 | 20240115 | 164700 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 230 | 20240115 | 164600 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 231 | 20240115 | 164500 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 232 | 20240115 | 164400 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 233 | 20240115 | 164300 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 234 | 20240115 | 164200 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 235 | 20240115 | 164100 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 236 | 20240115 | 164000 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 237 | 20240115 | 163900 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 238 | 20240115 | 163800 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 239 | 20240115 | 163700 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 240 | 20240115 | 163600 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 241 | 20240115 | 163500 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 242 | 20240115 | 163400 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 3623 |
| 243 | 20240115 | 163300 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 244 | 20240115 | 163200 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 245 | 20240115 | 163100 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 246 | 20240115 | 163000 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 247 | 20240115 | 162900 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 248 | 20240115 | 162800 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 249 | 20240115 | 162700 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 250 | 20240115 | 162600 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 251 | 20240115 | 162500 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 252 | 20240115 | 162400 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 253 | 20240115 | 162300 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 254 | 20240115 | 162200 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 255 | 20240115 | 162100 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 256 | 20240115 | 162000 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 257 | 20240115 | 161900 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 258 | 20240115 | 161800 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 259 | 20240115 | 161700 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 260 | 20240115 | 161600 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 261 | 20240115 | 161500 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 262 | 20240115 | 161400 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 263 | 20240115 | 161300 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 264 | 20240115 | 161200 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 265 | 20240115 | 161100 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 266 | 20240115 | 161000 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 267 | 20240115 | 160900 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 268 | 20240115 | 160800 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 269 | 20240115 | 160700 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 270 | 20240115 | 160600 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 271 | 20240115 | 160500 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 272 | 20240115 | 160400 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 3623 |
| 273 | 20240115 | 160300 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 274 | 20240115 | 160200 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 275 | 20240115 | 160100 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 276 | 20240115 | 160000 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 277 | 20240115 | 155900 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 278 | 20240115 | 155800 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 279 | 20240115 | 155700 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 280 | 20240115 | 155600 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 281 | 20240115 | 155500 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 282 | 20240115 | 155400 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 283 | 20240115 | 155300 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 284 | 20240115 | 155200 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 285 | 20240115 | 155100 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 286 | 20240115 | 155000 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 287 | 20240115 | 154900 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 288 | 20240115 | 154800 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 289 | 20240115 | 154700 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 290 | 20240115 | 154600 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 291 | 20240115 | 154500 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 292 | 20240115 | 154400 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 293 | 20240115 | 154300 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 294 | 20240115 | 154200 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 295 | 20240115 | 154100 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 296 | 20240115 | 154000 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 297 | 20240115 | 153900 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 298 | 20240115 | 153800 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 299 | 20240115 | 153700 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 300 | 20240115 | 153600 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 301 | 20240115 | 153500 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 302 | 20240115 | 153400 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 3623 |
| 303 | 20240115 | 153300 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 304 | 20240115 | 153200 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 305 | 20240115 | 153100 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 306 | 20240115 | 153000 | 1730785625 | 2820 | 2820 | 2820 | 2820 | 3623 |
| 307 | 20240115 | 152900 | 1720568765 | 2810 | 2810 | 2810 | 2810 | 0 |
| 308 | 20240115 | 152800 | 1720568765 | 2810 | 2810 | 2810 | 2810 | 0 |
| 309 | 20240115 | 152700 | 1720568765 | 2810 | 2810 | 2810 | 2810 | 0 |
| 310 | 20240115 | 152600 | 1720568765 | 2810 | 2810 | 2810 | 2810 | 0 |
| 311 | 20240115 | 152500 | 1720568765 | 2810 | 2810 | 2810 | 2810 | 0 |
| 312 | 20240115 | 152400 | 1720568765 | 2810 | 2810 | 2810 | 2810 | 0 |
| 313 | 20240115 | 152300 | 1720568765 | 2810 | 2810 | 2810 | 2810 | 0 |
| 314 | 20240115 | 152200 | 1720568765 | 2810 | 2810 | 2810 | 2810 | 0 |
| 315 | 20240115 | 152100 | 1720568765 | 2810 | 2810 | 2810 | 2810 | 0 |
| 316 | 20240115 | 152000 | 1720568765 | 2810 | 2810 | 2810 | 2810 | 0 |
| 317 | 20240115 | 151900 | 1720568765 | 2810 | 2810 | 2815 | 2810 | 1438 |
| 318 | 20240115 | 151800 | 1716527980 | 2815 | 2810 | 2815 | 2810 | 496 |
| 319 | 20240115 | 151700 | 1715131940 | 2815 | 2810 | 2815 | 2810 | 251 |
| 320 | 20240115 | 151600 | 1714426625 | 2815 | 2815 | 2815 | 2815 | 66 |
| 321 | 20240115 | 151500 | 1714240835 | 2810 | 2805 | 2810 | 2805 | 6139 |
| 322 | 20240115 | 151400 | 1697002270 | 2805 | 2810 | 2810 | 2805 | 3205 |
| 323 | 20240115 | 151300 | 1687996720 | 2810 | 2810 | 2810 | 2810 | 0 |
| 324 | 20240115 | 151200 | 1687996720 | 2810 | 2810 | 2810 | 2810 | 0 |
| 325 | 20240115 | 151100 | 1687996720 | 2810 | 2800 | 2810 | 2800 | 2087 |
| 326 | 20240115 | 151000 | 1682132730 | 2810 | 2810 | 2810 | 2810 | 393 |
| 327 | 20240115 | 150900 | 1681028400 | 2810 | 2805 | 2810 | 2805 | 3243 |
| 328 | 20240115 | 150800 | 1671919470 | 2800 | 2800 | 2800 | 2800 | 254 |
| 329 | 20240115 | 150700 | 1671208270 | 2800 | 2800 | 2800 | 2800 | 0 |
| 330 | 20240115 | 150600 | 1671208270 | 2800 | 2800 | 2800 | 2800 | 214 |
| 331 | 20240115 | 150500 | 1670609070 | 2800 | 2800 | 2800 | 2800 | 0 |
| 332 | 20240115 | 150400 | 1670609070 | 2800 | 2800 | 2800 | 2800 | 102 |
| 333 | 20240115 | 150300 | 1670323470 | 2800 | 2800 | 2800 | 2800 | 100 |
| 334 | 20240115 | 150200 | 1670043470 | 2800 | 2800 | 2800 | 2800 | 1 |
| 335 | 20240115 | 150100 | 1670040670 | 2795 | 2795 | 2800 | 2795 | 2034 |
| 336 | 20240115 | 150000 | 1664349415 | 2795 | 2795 | 2795 | 2795 | 0 |
| 337 | 20240115 | 145900 | 1664349415 | 2795 | 2795 | 2795 | 2795 | 0 |
| 338 | 20240115 | 145800 | 1664349415 | 2795 | 2795 | 2795 | 2795 | 4143 |
| 339 | 20240115 | 145700 | 1652769730 | 2795 | 2790 | 2795 | 2790 | 1952 |
| 340 | 20240115 | 145600 | 1647318025 | 2790 | 2795 | 2795 | 2790 | 1553 |
| 341 | 20240115 | 145500 | 1642985140 | 2795 | 2795 | 2795 | 2795 | 50 |
| 342 | 20240115 | 145400 | 1642845390 | 2795 | 2795 | 2795 | 2795 | 309 |
| 343 | 20240115 | 145300 | 1641981735 | 2795 | 2795 | 2795 | 2795 | 0 |
| 344 | 20240115 | 145200 | 1641981735 | 2795 | 2795 | 2795 | 2795 | 0 |
| 345 | 20240115 | 145100 | 1641981735 | 2795 | 2795 | 2795 | 2795 | 0 |
| 346 | 20240115 | 145000 | 1641981735 | 2795 | 2795 | 2795 | 2795 | 1100 |
| 347 | 20240115 | 144900 | 1638907235 | 2795 | 2795 | 2795 | 2795 | 3448 |
| 348 | 20240115 | 144800 | 1629270075 | 2795 | 2795 | 2795 | 2795 | 0 |
| 349 | 20240115 | 144700 | 1629270075 | 2795 | 2790 | 2795 | 2790 | 355 |
| 350 | 20240115 | 144600 | 1628279590 | 2790 | 2790 | 2790 | 2790 | 110 |
| 351 | 20240115 | 144500 | 1627972690 | 2790 | 2790 | 2790 | 2790 | 0 |
| 352 | 20240115 | 144400 | 1627972690 | 2790 | 2795 | 2795 | 2790 | 4382 |
| 353 | 20240115 | 144300 | 1615746900 | 2795 | 2795 | 2795 | 2795 | 1923 |
| 354 | 20240115 | 144200 | 1610372115 | 2800 | 2800 | 2800 | 2800 | 0 |
| 355 | 20240115 | 144100 | 1610372115 | 2800 | 2795 | 2800 | 2795 | 633 |
| 356 | 20240115 | 144000 | 1608602215 | 2795 | 2795 | 2795 | 2795 | 900 |
| 357 | 20240115 | 143900 | 1606086715 | 2800 | 2800 | 2800 | 2800 | 66 |
| 358 | 20240115 | 143800 | 1605901915 | 2790 | 2790 | 2790 | 2790 | 19 |
| 359 | 20240115 | 143700 | 1605848905 | 2790 | 2800 | 2800 | 2785 | 2477 |
| 360 | 20240115 | 143600 | 1598940905 | 2800 | 2800 | 2800 | 2800 | 0 |
| 361 | 20240115 | 143500 | 1598940905 | 2800 | 2790 | 2800 | 2780 | 10295 |
| 362 | 20240115 | 143400 | 1570297385 | 2800 | 2800 | 2800 | 2790 | 207 |
| 363 | 20240115 | 143300 | 1569719785 | 2790 | 2790 | 2800 | 2790 | 1303 |
| 364 | 20240115 | 143200 | 1566079935 | 2790 | 2790 | 2790 | 2785 | 1290 |
| 365 | 20240115 | 143100 | 1562486385 | 2800 | 2800 | 2800 | 2800 | 1 |
| 366 | 20240115 | 143000 | 1562483585 | 2790 | 2790 | 2790 | 2790 | 1866 |
| 367 | 20240115 | 142900 | 1557277445 | 2790 | 2790 | 2790 | 2790 | 632 |
| 368 | 20240115 | 142800 | 1555514165 | 2790 | 2790 | 2790 | 2790 | 40 |
| 369 | 20240115 | 142700 | 1555402565 | 2790 | 2790 | 2790 | 2790 | 10 |
| 370 | 20240115 | 142600 | 1555374665 | 2790 | 2785 | 2790 | 2785 | 130 |
| 371 | 20240115 | 142500 | 1555012105 | 2790 | 2790 | 2790 | 2790 | 1377 |
| 372 | 20240115 | 142400 | 1551170275 | 2790 | 2790 | 2790 | 2790 | 358 |
| 373 | 20240115 | 142300 | 1550171455 | 2790 | 2790 | 2790 | 2790 | 50 |
| 374 | 20240115 | 142200 | 1550031955 | 2795 | 2795 | 2795 | 2795 | 0 |
| 375 | 20240115 | 142100 | 1550031955 | 2795 | 2795 | 2795 | 2795 | 2620 |
| 376 | 20240115 | 142000 | 1542709055 | 2800 | 2795 | 2800 | 2795 | 82 |
| 377 | 20240115 | 141900 | 1542479800 | 2800 | 2800 | 2800 | 2800 | 0 |
| 378 | 20240115 | 141800 | 1542479800 | 2800 | 2800 | 2800 | 2800 | 250 |
| 379 | 20240115 | 141700 | 1541779800 | 2800 | 2795 | 2800 | 2795 | 71 |
| 380 | 20240115 | 141600 | 1541581290 | 2795 | 2790 | 2795 | 2790 | 1586 |
| 381 | 20240115 | 141500 | 1537150420 | 2800 | 2795 | 2800 | 2795 | 1012 |
| 382 | 20240115 | 141400 | 1534321820 | 2800 | 2800 | 2800 | 2800 | 100 |
| 383 | 20240115 | 141300 | 1534041820 | 2800 | 2800 | 2800 | 2800 | 0 |
| 384 | 20240115 | 141200 | 1534041820 | 2800 | 2800 | 2800 | 2800 | 0 |
| 385 | 20240115 | 141100 | 1534041820 | 2800 | 2800 | 2800 | 2800 | 50 |
| 386 | 20240115 | 141000 | 1533901820 | 2800 | 2795 | 2800 | 2790 | 1980 |
| 387 | 20240115 | 140900 | 1528370775 | 2800 | 2800 | 2800 | 2800 | 9 |
| 388 | 20240115 | 140800 | 1528345575 | 2800 | 2800 | 2800 | 2800 | 0 |
| 389 | 20240115 | 140700 | 1528345575 | 2800 | 2800 | 2800 | 2795 | 340 |
| 390 | 20240115 | 140600 | 1527393710 | 2800 | 2795 | 2800 | 2795 | 182 |
| 391 | 20240115 | 140500 | 1526884960 | 2800 | 2800 | 2800 | 2800 | 1012 |
| 392 | 20240115 | 140400 | 1524051360 | 2800 | 2795 | 2800 | 2795 | 513 |
| 393 | 20240115 | 140300 | 1522617460 | 2805 | 2795 | 2805 | 2795 | 42 |
| 394 | 20240115 | 140200 | 1522500050 | 2795 | 2795 | 2795 | 2795 | 90 |
| 395 | 20240115 | 140100 | 1522248500 | 2795 | 2795 | 2795 | 2795 | 430 |
| 396 | 20240115 | 140000 | 1521046650 | 2795 | 2795 | 2795 | 2795 | 0 |
| 397 | 20240115 | 135900 | 1521046650 | 2795 | 2795 | 2795 | 2795 | 6 |
| 398 | 20240115 | 135800 | 1521029880 | 2790 | 2790 | 2790 | 2790 | 2671 |
| 399 | 20240115 | 135700 | 1513577790 | 2785 | 2785 | 2785 | 2785 | 3752 |
| 400 | 20240115 | 135600 | 1503128470 | 2785 | 2785 | 2785 | 2785 | 0 |
| 401 | 20240115 | 135500 | 1503128470 | 2785 | 2785 | 2785 | 2785 | 0 |
| 402 | 20240115 | 135400 | 1503128470 | 2785 | 2795 | 2795 | 2785 | 6 |
| 403 | 20240115 | 135300 | 1503111710 | 2785 | 2785 | 2785 | 2785 | 0 |
| 404 | 20240115 | 135200 | 1503111710 | 2785 | 2795 | 2795 | 2785 | 7147 |
| 405 | 20240115 | 135100 | 1483163370 | 2800 | 2800 | 2800 | 2800 | 933 |
| 406 | 20240115 | 135000 | 1480550970 | 2800 | 2800 | 2800 | 2800 | 1171 |
| 407 | 20240115 | 134900 | 1477272170 | 2800 | 2795 | 2800 | 2795 | 226 |
| 408 | 20240115 | 134800 | 1476640450 | 2795 | 2795 | 2795 | 2795 | 0 |
| 409 | 20240115 | 134700 | 1476640450 | 2795 | 2795 | 2795 | 2795 | 1115 |
| 410 | 20240115 | 134600 | 1473524025 | 2795 | 2795 | 2795 | 2795 | 98 |
| 411 | 20240115 | 134500 | 1473250115 | 2795 | 2795 | 2795 | 2795 | 1 |
| 412 | 20240115 | 134400 | 1473247320 | 2795 | 2795 | 2795 | 2795 | 23 |
| 413 | 20240115 | 134300 | 1473183035 | 2800 | 2805 | 2805 | 2800 | 301 |
| 414 | 20240115 | 134200 | 1472340230 | 2800 | 2810 | 2810 | 2800 | 835 |
| 415 | 20240115 | 134100 | 1470001930 | 2800 | 2800 | 2800 | 2800 | 0 |
| 416 | 20240115 | 134000 | 1470001930 | 2800 | 2800 | 2800 | 2800 | 300 |
| 417 | 20240115 | 133900 | 1469161930 | 2810 | 2810 | 2810 | 2810 | 100 |
| 418 | 20240115 | 133800 | 1468880930 | 2810 | 2810 | 2810 | 2810 | 126 |
| 419 | 20240115 | 133700 | 1468526870 | 2810 | 2810 | 2810 | 2810 | 0 |
| 420 | 20240115 | 133600 | 1468526870 | 2810 | 2810 | 2810 | 2810 | 0 |
| 421 | 20240115 | 133500 | 1468526870 | 2810 | 2810 | 2810 | 2810 | 200 |
| 422 | 20240115 | 133400 | 1467964870 | 2800 | 2800 | 2800 | 2800 | 0 |
| 423 | 20240115 | 133300 | 1467964870 | 2800 | 2805 | 2805 | 2800 | 200 |
| 424 | 20240115 | 133200 | 1467404850 | 2810 | 2810 | 2810 | 2810 | 273 |
| 425 | 20240115 | 133100 | 1466637720 | 2810 | 2810 | 2810 | 2810 | 1728 |
| 426 | 20240115 | 133000 | 1461782040 | 2805 | 2805 | 2805 | 2805 | 5 |
| 427 | 20240115 | 132900 | 1461768015 | 2805 | 2805 | 2805 | 2805 | 130 |
| 428 | 20240115 | 132800 | 1461403365 | 2805 | 2805 | 2805 | 2805 | 16 |
| 429 | 20240115 | 132700 | 1461358485 | 2805 | 2800 | 2805 | 2800 | 307 |
| 430 | 20240115 | 132600 | 1460498850 | 2800 | 2800 | 2800 | 2800 | 212 |
| 431 | 20240115 | 132500 | 1459905250 | 2795 | 2800 | 2800 | 2795 | 139 |
| 432 | 20240115 | 132400 | 1459516245 | 2805 | 2805 | 2805 | 2805 | 2 |
| 433 | 20240115 | 132300 | 1459510635 | 2805 | 2805 | 2805 | 2805 | 0 |
| 434 | 20240115 | 132200 | 1459510635 | 2805 | 2805 | 2805 | 2805 | 0 |
| 435 | 20240115 | 132100 | 1459510635 | 2805 | 2805 | 2805 | 2805 | 14 |
| 436 | 20240115 | 132000 | 1459471365 | 2805 | 2805 | 2805 | 2805 | 2 |
| 437 | 20240115 | 131900 | 1459465755 | 2790 | 2790 | 2790 | 2790 | 0 |
| 438 | 20240115 | 131800 | 1459465755 | 2790 | 2790 | 2790 | 2790 | 0 |
| 439 | 20240115 | 131700 | 1459465755 | 2790 | 2790 | 2790 | 2790 | 0 |
| 440 | 20240115 | 131600 | 1459465755 | 2790 | 2790 | 2790 | 2790 | 1900 |
| 441 | 20240115 | 131500 | 1454164755 | 2790 | 2790 | 2790 | 2790 | 0 |
| 442 | 20240115 | 131400 | 1454164755 | 2790 | 2810 | 2810 | 2790 | 8678 |
| 443 | 20240115 | 131300 | 1429869440 | 2810 | 2810 | 2810 | 2810 | 0 |
| 444 | 20240115 | 131200 | 1429869440 | 2810 | 2810 | 2810 | 2810 | 0 |
| 445 | 20240115 | 131100 | 1429869440 | 2810 | 2810 | 2810 | 2810 | 0 |
| 446 | 20240115 | 131000 | 1429869440 | 2810 | 2810 | 2810 | 2810 | 700 |
| 447 | 20240115 | 130900 | 1427902440 | 2810 | 2810 | 2810 | 2810 | 700 |
| 448 | 20240115 | 130800 | 1425935440 | 2810 | 2810 | 2810 | 2810 | 774 |
| 449 | 20240115 | 130700 | 1423760500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 450 | 20240115 | 130600 | 1423760500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 451 | 20240115 | 130500 | 1423760500 | 2815 | 2815 | 2815 | 2815 | 827 |
| 452 | 20240115 | 130400 | 1421432495 | 2815 | 2815 | 2815 | 2815 | 674 |
| 453 | 20240115 | 130300 | 1419535185 | 2815 | 2815 | 2815 | 2815 | 201 |
| 454 | 20240115 | 130200 | 1418969370 | 2815 | 2815 | 2815 | 2815 | 0 |
| 455 | 20240115 | 130100 | 1418969370 | 2815 | 2815 | 2815 | 2815 | 200 |
| 456 | 20240115 | 130000 | 1418406370 | 2815 | 2815 | 2815 | 2815 | 500 |
| 457 | 20240115 | 125900 | 1416998870 | 2815 | 2815 | 2815 | 2815 | 94 |
| 458 | 20240115 | 125800 | 1416734260 | 2815 | 2815 | 2815 | 2815 | 0 |
| 459 | 20240115 | 125700 | 1416734260 | 2815 | 2810 | 2815 | 2805 | 2081 |
| 460 | 20240115 | 125600 | 1410884545 | 2810 | 2810 | 2810 | 2810 | 500 |
| 461 | 20240115 | 125500 | 1409479545 | 2815 | 2805 | 2815 | 2805 | 11 |
| 462 | 20240115 | 125400 | 1409448680 | 2805 | 2805 | 2805 | 2805 | 0 |
| 463 | 20240115 | 125300 | 1409448680 | 2805 | 2810 | 2810 | 2805 | 934 |
| 464 | 20240115 | 125200 | 1406825610 | 2815 | 2815 | 2815 | 2815 | 1 |
| 465 | 20240115 | 125100 | 1406822795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 466 | 20240115 | 125000 | 1406822795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 467 | 20240115 | 124900 | 1406822795 | 2810 | 2810 | 2810 | 2810 | 100 |
| 468 | 20240115 | 124800 | 1406541795 | 2815 | 2815 | 2815 | 2815 | 3276 |
| 469 | 20240115 | 124700 | 1397319855 | 2820 | 2820 | 2820 | 2820 | 1 |
| 470 | 20240115 | 124600 | 1397317035 | 2815 | 2820 | 2820 | 2815 | 246 |
| 471 | 20240115 | 124500 | 1396624445 | 2820 | 2820 | 2820 | 2820 | 1 |
| 472 | 20240115 | 124400 | 1396621625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 473 | 20240115 | 124300 | 1396621625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 474 | 20240115 | 124200 | 1396621625 | 2820 | 2820 | 2820 | 2820 | 101 |
| 475 | 20240115 | 124100 | 1396336805 | 2815 | 2820 | 2820 | 2815 | 1003 |
| 476 | 20240115 | 124000 | 1393508360 | 2820 | 2820 | 2820 | 2820 | 300 |
| 477 | 20240115 | 123900 | 1392662360 | 2820 | 2815 | 2820 | 2815 | 2679 |
| 478 | 20240115 | 123800 | 1385118460 | 2815 | 2815 | 2815 | 2815 | 1 |
| 479 | 20240115 | 123700 | 1385115645 | 2815 | 2815 | 2815 | 2815 | 84 |
| 480 | 20240115 | 123600 | 1384879185 | 2810 | 2810 | 2810 | 2810 | 0 |
| 481 | 20240115 | 123500 | 1384879185 | 2810 | 2810 | 2810 | 2810 | 164 |
| 482 | 20240115 | 123400 | 1384418345 | 2815 | 2815 | 2815 | 2815 | 100 |
| 483 | 20240115 | 123300 | 1384136845 | 2815 | 2820 | 2820 | 2815 | 1548 |
| 484 | 20240115 | 123200 | 1379779150 | 2815 | 2815 | 2815 | 2815 | 1 |
| 485 | 20240115 | 123100 | 1379776335 | 2815 | 2815 | 2815 | 2815 | 4690 |
| 486 | 20240115 | 123000 | 1366573985 | 2815 | 2815 | 2815 | 2815 | 1989 |
| 487 | 20240115 | 122900 | 1360974950 | 2815 | 2815 | 2815 | 2815 | 10 |
| 488 | 20240115 | 122800 | 1360946800 | 2820 | 2820 | 2820 | 2820 | 33 |
| 489 | 20240115 | 122700 | 1360853740 | 2820 | 2820 | 2820 | 2820 | 439 |
| 490 | 20240115 | 122600 | 1359615760 | 2820 | 2820 | 2820 | 2820 | 67 |
| 491 | 20240115 | 122500 | 1359426820 | 2825 | 2815 | 2825 | 2815 | 2075 |
| 492 | 20240115 | 122400 | 1353567120 | 2815 | 2815 | 2815 | 2815 | 0 |
| 493 | 20240115 | 122300 | 1353567120 | 2815 | 2820 | 2820 | 2815 | 50 |
| 494 | 20240115 | 122200 | 1353426365 | 2815 | 2805 | 2815 | 2805 | 5011 |
| 495 | 20240115 | 122100 | 1339329190 | 2805 | 2805 | 2805 | 2805 | 50 |
| 496 | 20240115 | 122000 | 1339188940 | 2805 | 2805 | 2805 | 2805 | 1 |
| 497 | 20240115 | 121900 | 1339186135 | 2810 | 2810 | 2810 | 2810 | 1098 |
| 498 | 20240115 | 121800 | 1336100755 | 2810 | 2810 | 2810 | 2810 | 0 |
| 499 | 20240115 | 121700 | 1336100755 | 2810 | 2810 | 2810 | 2810 | 1 |
| 500 | 20240115 | 121600 | 1336097945 | 2800 | 2800 | 2800 | 2800 | 3159 |
| 501 | 20240115 | 121500 | 1327252745 | 2800 | 2800 | 2800 | 2800 | 138 |
| 502 | 20240115 | 121400 | 1326866345 | 2810 | 2810 | 2810 | 2810 | 179 |
| 503 | 20240115 | 121300 | 1326363355 | 2800 | 2800 | 2800 | 2800 | 282 |
| 504 | 20240115 | 121200 | 1325573755 | 2800 | 2810 | 2810 | 2800 | 6 |
| 505 | 20240115 | 121100 | 1325556925 | 2810 | 2810 | 2810 | 2810 | 1 |
| 506 | 20240115 | 121000 | 1325554115 | 2800 | 2800 | 2800 | 2800 | 0 |
| 507 | 20240115 | 120900 | 1325554115 | 2800 | 2800 | 2810 | 2800 | 1644 |
| 508 | 20240115 | 120800 | 1320944475 | 2810 | 2805 | 2810 | 2805 | 1800 |
| 509 | 20240115 | 120700 | 1315890890 | 2805 | 2805 | 2805 | 2805 | 100 |
| 510 | 20240115 | 120600 | 1315610390 | 2805 | 2805 | 2805 | 2805 | 1 |
| 511 | 20240115 | 120500 | 1315607585 | 2805 | 2800 | 2805 | 2800 | 9 |
| 512 | 20240115 | 120400 | 1315582355 | 2800 | 2800 | 2800 | 2800 | 1 |
| 513 | 20240115 | 120300 | 1315579555 | 2800 | 2800 | 2800 | 2800 | 0 |
| 514 | 20240115 | 120200 | 1315579555 | 2800 | 2800 | 2800 | 2800 | 500 |
| 515 | 20240115 | 120100 | 1314179555 | 2805 | 2800 | 2805 | 2800 | 1610 |
| 516 | 20240115 | 120000 | 1309670255 | 2805 | 2805 | 2805 | 2805 | 735 |
| 517 | 20240115 | 115900 | 1307608580 | 2810 | 2810 | 2810 | 2810 | 0 |
| 518 | 20240115 | 115800 | 1307608580 | 2810 | 2805 | 2810 | 2805 | 2011 |
| 519 | 20240115 | 115700 | 1301967715 | 2810 | 2805 | 2810 | 2805 | 31 |
| 520 | 20240115 | 115600 | 1301880730 | 2805 | 2810 | 2810 | 2805 | 5 |
| 521 | 20240115 | 115500 | 1301866685 | 2805 | 2800 | 2805 | 2800 | 2143 |
| 522 | 20240115 | 115400 | 1295860570 | 2800 | 2800 | 2800 | 2800 | 0 |
| 523 | 20240115 | 115300 | 1295860570 | 2800 | 2800 | 2800 | 2800 | 0 |
| 524 | 20240115 | 115200 | 1295860570 | 2800 | 2795 | 2800 | 2795 | 388 |
| 525 | 20240115 | 115100 | 1294776085 | 2800 | 2800 | 2800 | 2800 | 23 |
| 526 | 20240115 | 115000 | 1294711685 | 2800 | 2800 | 2800 | 2800 | 0 |
| 527 | 20240115 | 114900 | 1294711685 | 2800 | 2800 | 2800 | 2800 | 0 |
| 528 | 20240115 | 114800 | 1294711685 | 2800 | 2800 | 2800 | 2800 | 1 |
| 529 | 20240115 | 114700 | 1294708885 | 2795 | 2790 | 2795 | 2790 | 751 |
| 530 | 20240115 | 114600 | 1292609845 | 2790 | 2795 | 2795 | 2790 | 2239 |
| 531 | 20240115 | 114500 | 1286362765 | 2795 | 2795 | 2795 | 2795 | 946 |
| 532 | 20240115 | 114400 | 1283718695 | 2800 | 2800 | 2800 | 2800 | 1 |
| 533 | 20240115 | 114300 | 1283715895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 534 | 20240115 | 114200 | 1283715895 | 2800 | 2800 | 2800 | 2800 | 2137 |
| 535 | 20240115 | 114100 | 1277732295 | 2800 | 2800 | 2800 | 2800 | 0 |
| 536 | 20240115 | 114000 | 1277732295 | 2800 | 2800 | 2800 | 2800 | 0 |
| 537 | 20240115 | 113900 | 1277732295 | 2800 | 2795 | 2800 | 2790 | 401 |
| 538 | 20240115 | 113800 | 1276612595 | 2790 | 2790 | 2790 | 2785 | 138 |
| 539 | 20240115 | 113700 | 1276227810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 540 | 20240115 | 113600 | 1276227810 | 2785 | 2790 | 2800 | 2785 | 2112 |
| 541 | 20240115 | 113500 | 1270335330 | 2790 | 2790 | 2790 | 2790 | 124 |
| 542 | 20240115 | 113400 | 1269989370 | 2785 | 2790 | 2790 | 2785 | 1003 |
| 543 | 20240115 | 113300 | 1267196000 | 2790 | 2790 | 2790 | 2790 | 636 |
| 544 | 20240115 | 113200 | 1265421560 | 2785 | 2785 | 2785 | 2785 | 431 |
| 545 | 20240115 | 113100 | 1264221225 | 2785 | 2785 | 2785 | 2785 | 11 |
| 546 | 20240115 | 113000 | 1264190590 | 2785 | 2785 | 2785 | 2785 | 0 |
| 547 | 20240115 | 112900 | 1264190590 | 2785 | 2785 | 2785 | 2785 | 323 |
| 548 | 20240115 | 112800 | 1263291035 | 2785 | 2785 | 2785 | 2785 | 908 |
| 549 | 20240115 | 112700 | 1260762255 | 2795 | 2785 | 2795 | 2785 | 31 |
| 550 | 20240115 | 112600 | 1260675910 | 2780 | 2795 | 2795 | 2780 | 1030 |
| 551 | 20240115 | 112500 | 1257812495 | 2800 | 2800 | 2800 | 2800 | 1 |
| 552 | 20240115 | 112400 | 1257809695 | 2790 | 2780 | 2790 | 2780 | 3247 |
| 553 | 20240115 | 112300 | 1248751755 | 2780 | 2780 | 2780 | 2780 | 0 |
| 554 | 20240115 | 112200 | 1248751755 | 2780 | 2785 | 2785 | 2780 | 675 |
| 555 | 20240115 | 112100 | 1246874755 | 2780 | 2780 | 2780 | 2780 | 10100 |
| 556 | 20240115 | 112000 | 1218796755 | 2780 | 2780 | 2780 | 2780 | 1018 |
| 557 | 20240115 | 111900 | 1215966715 | 2780 | 2780 | 2780 | 2780 | 0 |
| 558 | 20240115 | 111800 | 1215966715 | 2780 | 2785 | 2790 | 2780 | 14246 |
| 559 | 20240115 | 111700 | 1176296885 | 2790 | 2785 | 2790 | 2785 | 1001 |
| 560 | 20240115 | 111600 | 1173509095 | 2790 | 2790 | 2790 | 2790 | 150 |
| 561 | 20240115 | 111500 | 1173090595 | 2790 | 2795 | 2795 | 2790 | 224 |
| 562 | 20240115 | 111400 | 1172465135 | 2795 | 2795 | 2795 | 2795 | 22 |
| 563 | 20240115 | 111300 | 1172403645 | 2785 | 2785 | 2785 | 2785 | 2059 |
| 564 | 20240115 | 111200 | 1166669330 | 2785 | 2785 | 2785 | 2785 | 30 |
| 565 | 20240115 | 111100 | 1166585780 | 2785 | 2785 | 2785 | 2785 | 0 |
| 566 | 20240115 | 111000 | 1166585780 | 2785 | 2785 | 2785 | 2785 | 615 |
| 567 | 20240115 | 110900 | 1164873005 | 2785 | 2790 | 2790 | 2785 | 1340 |
| 568 | 20240115 | 110800 | 1161136105 | 2785 | 2785 | 2785 | 2785 | 1500 |
| 569 | 20240115 | 110700 | 1156958605 | 2785 | 2790 | 2790 | 2785 | 3665 |
| 570 | 20240115 | 110600 | 1146746580 | 2790 | 2790 | 2800 | 2790 | 31 |
| 571 | 20240115 | 110500 | 1146659990 | 2790 | 2790 | 2790 | 2790 | 40 |
| 572 | 20240115 | 110400 | 1146548390 | 2790 | 2790 | 2790 | 2790 | 127 |
| 573 | 20240115 | 110300 | 1146194060 | 2790 | 2790 | 2790 | 2790 | 625 |
| 574 | 20240115 | 110200 | 1144450310 | 2790 | 2800 | 2800 | 2790 | 1437 |
| 575 | 20240115 | 110100 | 1140431740 | 2800 | 2790 | 2800 | 2785 | 3488 |
| 576 | 20240115 | 110000 | 1130717165 | 2790 | 2790 | 2790 | 2790 | 0 |
| 577 | 20240115 | 105900 | 1130717165 | 2790 | 2790 | 2790 | 2790 | 0 |
| 578 | 20240115 | 105800 | 1130717165 | 2790 | 2790 | 2790 | 2790 | 1051 |
| 579 | 20240115 | 105700 | 1127784875 | 2790 | 2790 | 2790 | 2790 | 0 |
| 580 | 20240115 | 105600 | 1127784875 | 2790 | 2790 | 2790 | 2790 | 1319 |
| 581 | 20240115 | 105500 | 1124104865 | 2790 | 2790 | 2790 | 2790 | 3000 |
| 582 | 20240115 | 105400 | 1115734865 | 2790 | 2790 | 2790 | 2790 | 357 |
| 583 | 20240115 | 105300 | 1114738835 | 2790 | 2805 | 2805 | 2790 | 521 |
| 584 | 20240115 | 105200 | 1113281675 | 2795 | 2795 | 2795 | 2795 | 600 |
| 585 | 20240115 | 105100 | 1111604675 | 2805 | 2805 | 2805 | 2805 | 1 |
| 586 | 20240115 | 105000 | 1111601870 | 2805 | 2805 | 2805 | 2805 | 7 |
| 587 | 20240115 | 104900 | 1111582235 | 2790 | 2795 | 2795 | 2790 | 2750 |
| 588 | 20240115 | 104800 | 1103897735 | 2795 | 2795 | 2795 | 2795 | 1092 |
| 589 | 20240115 | 104700 | 1100845595 | 2800 | 2800 | 2800 | 2800 | 410 |
| 590 | 20240115 | 104600 | 1099697595 | 2805 | 2800 | 2805 | 2800 | 151 |
| 591 | 20240115 | 104500 | 1099274790 | 2795 | 2795 | 2800 | 2790 | 14001 |
| 592 | 20240115 | 104400 | 1060185555 | 2795 | 2795 | 2795 | 2795 | 1 |
| 593 | 20240115 | 104300 | 1060182760 | 2805 | 2795 | 2810 | 2795 | 1502 |
| 594 | 20240115 | 104200 | 1055984645 | 2795 | 2795 | 2795 | 2795 | 1 |
| 595 | 20240115 | 104100 | 1055981850 | 2810 | 2795 | 2810 | 2790 | 1201 |
| 596 | 20240115 | 104000 | 1052630040 | 2795 | 2815 | 2815 | 2795 | 355 |
| 597 | 20240115 | 103900 | 1051636965 | 2810 | 2805 | 2810 | 2795 | 2911 |
| 598 | 20240115 | 103800 | 1043483370 | 2810 | 2810 | 2810 | 2810 | 375 |
| 599 | 20240115 | 103700 | 1042429620 | 2810 | 2805 | 2810 | 2800 | 624 |
| 600 | 20240115 | 103600 | 1040679565 | 2805 | 2800 | 2805 | 2795 | 3855 |
| 601 | 20240115 | 103500 | 1029894975 | 2800 | 2805 | 2805 | 2800 | 1142 |
| 602 | 20240115 | 103400 | 1026695885 | 2820 | 2800 | 2820 | 2800 | 2355 |
| 603 | 20240115 | 103300 | 1020101865 | 2800 | 2805 | 2805 | 2800 | 344 |
| 604 | 20240115 | 103200 | 1019138400 | 2800 | 2810 | 2810 | 2800 | 1689 |
| 605 | 20240115 | 103100 | 1014395805 | 2810 | 2805 | 2820 | 2805 | 1023 |
| 606 | 20240115 | 103000 | 1011514550 | 2805 | 2800 | 2805 | 2800 | 2368 |
| 607 | 20240115 | 102900 | 1004883570 | 2805 | 2820 | 2820 | 2805 | 2964 |
| 608 | 20240115 | 102800 | 996569355 | 2820 | 2815 | 2820 | 2805 | 8301 |
| 609 | 20240115 | 102700 | 973224375 | 2815 | 2815 | 2815 | 2815 | 80 |
| 610 | 20240115 | 102600 | 972999175 | 2820 | 2820 | 2820 | 2820 | 550 |
| 611 | 20240115 | 102500 | 971448175 | 2820 | 2820 | 2820 | 2820 | 520 |
| 612 | 20240115 | 102400 | 969981775 | 2820 | 2820 | 2820 | 2815 | 1619 |
| 613 | 20240115 | 102300 | 965419785 | 2820 | 2820 | 2820 | 2820 | 1145 |
| 614 | 20240115 | 102200 | 962190885 | 2820 | 2820 | 2820 | 2815 | 339 |
| 615 | 20240115 | 102100 | 961234975 | 2820 | 2825 | 2825 | 2820 | 1786 |
| 616 | 20240115 | 102000 | 956198275 | 2825 | 2825 | 2825 | 2825 | 40 |
| 617 | 20240115 | 101900 | 956085275 | 2825 | 2825 | 2825 | 2820 | 5207 |
| 618 | 20240115 | 101800 | 941400710 | 2825 | 2830 | 2830 | 2825 | 17076 |
| 619 | 20240115 | 101700 | 893160850 | 2840 | 2840 | 2840 | 2840 | 1 |
| 620 | 20240115 | 101600 | 893158010 | 2825 | 2835 | 2835 | 2825 | 6450 |
| 621 | 20240115 | 101500 | 874925215 | 2830 | 2835 | 2835 | 2830 | 2346 |
| 622 | 20240115 | 101400 | 868282050 | 2840 | 2835 | 2840 | 2835 | 740 |
| 623 | 20240115 | 101300 | 866184075 | 2835 | 2840 | 2840 | 2835 | 73 |
| 624 | 20240115 | 101200 | 865977110 | 2840 | 2840 | 2840 | 2840 | 1072 |
| 625 | 20240115 | 101100 | 862932630 | 2840 | 2840 | 2840 | 2840 | 50 |
| 626 | 20240115 | 101000 | 862790630 | 2840 | 2840 | 2840 | 2840 | 0 |
| 627 | 20240115 | 100900 | 862790630 | 2840 | 2825 | 2840 | 2825 | 560 |
| 628 | 20240115 | 100800 | 861202585 | 2825 | 2825 | 2825 | 2825 | 10 |
| 629 | 20240115 | 100700 | 861174335 | 2825 | 2840 | 2840 | 2825 | 18246 |
| 630 | 20240115 | 100600 | 809518715 | 2840 | 2840 | 2840 | 2840 | 24 |
| 631 | 20240115 | 100500 | 809450555 | 2840 | 2840 | 2840 | 2840 | 17 |
| 632 | 20240115 | 100400 | 809402275 | 2845 | 2845 | 2845 | 2845 | 2 |
| 633 | 20240115 | 100300 | 809396585 | 2845 | 2835 | 2845 | 2835 | 311 |
| 634 | 20240115 | 100200 | 808514845 | 2840 | 2845 | 2845 | 2840 | 918 |
| 635 | 20240115 | 100100 | 805907715 | 2845 | 2845 | 2845 | 2845 | 11 |
| 636 | 20240115 | 100000 | 805876420 | 2850 | 2830 | 2850 | 2830 | 1746 |
| 637 | 20240115 | 095900 | 800935040 | 2830 | 2840 | 2840 | 2830 | 6271 |
| 638 | 20240115 | 095800 | 783165330 | 2840 | 2840 | 2840 | 2840 | 1212 |
| 639 | 20240115 | 095700 | 779723250 | 2840 | 2840 | 2840 | 2840 | 151 |
| 640 | 20240115 | 095600 | 779294410 | 2850 | 2840 | 2850 | 2840 | 117 |
| 641 | 20240115 | 095500 | 778962080 | 2840 | 2840 | 2840 | 2840 | 2655 |
| 642 | 20240115 | 095400 | 771421880 | 2850 | 2840 | 2850 | 2840 | 522 |
| 643 | 20240115 | 095300 | 769938990 | 2850 | 2850 | 2850 | 2850 | 1 |
| 644 | 20240115 | 095200 | 769936140 | 2850 | 2845 | 2850 | 2840 | 3025 |
| 645 | 20240115 | 095100 | 761342960 | 2845 | 2840 | 2850 | 2840 | 2311 |
| 646 | 20240115 | 095000 | 754772455 | 2850 | 2845 | 2850 | 2835 | 7084 |
| 647 | 20240115 | 094900 | 734655890 | 2845 | 2845 | 2845 | 2845 | 3352 |
| 648 | 20240115 | 094800 | 725119450 | 2850 | 2850 | 2850 | 2850 | 91 |
| 649 | 20240115 | 094700 | 724860100 | 2845 | 2845 | 2850 | 2845 | 719 |
| 650 | 20240115 | 094600 | 722814425 | 2845 | 2860 | 2860 | 2845 | 293 |
| 651 | 20240115 | 094500 | 721979410 | 2860 | 2850 | 2860 | 2850 | 225 |
| 652 | 20240115 | 094400 | 721337610 | 2850 | 2850 | 2860 | 2850 | 839 |
| 653 | 20240115 | 094300 | 718946430 | 2850 | 2855 | 2855 | 2840 | 6792 |
| 654 | 20240115 | 094200 | 699606645 | 2855 | 2860 | 2860 | 2855 | 252 |
| 655 | 20240115 | 094100 | 698886175 | 2860 | 2860 | 2860 | 2860 | 201 |
| 656 | 20240115 | 094000 | 698311315 | 2860 | 2855 | 2865 | 2850 | 1538 |
| 657 | 20240115 | 093900 | 693920990 | 2855 | 2855 | 2855 | 2850 | 1393 |
| 658 | 20240115 | 093800 | 689944060 | 2865 | 2855 | 2865 | 2855 | 186 |
| 659 | 20240115 | 093700 | 689413020 | 2865 | 2860 | 2865 | 2850 | 1818 |
| 660 | 20240115 | 093600 | 684222605 | 2860 | 2855 | 2865 | 2850 | 2205 |
| 661 | 20240115 | 093500 | 677933285 | 2855 | 2860 | 2865 | 2855 | 4769 |
| 662 | 20240115 | 093400 | 664298510 | 2855 | 2860 | 2860 | 2855 | 3262 |
| 663 | 20240115 | 093300 | 654982860 | 2860 | 2860 | 2860 | 2860 | 177 |
| 664 | 20240115 | 093200 | 654476640 | 2870 | 2870 | 2870 | 2860 | 2632 |
| 665 | 20240115 | 093100 | 646943355 | 2870 | 2880 | 2880 | 2870 | 1135 |
| 666 | 20240115 | 093000 | 643685895 | 2875 | 2870 | 2875 | 2870 | 881 |
| 667 | 20240115 | 092900 | 641157170 | 2870 | 2865 | 2875 | 2860 | 3804 |
| 668 | 20240115 | 092800 | 630233975 | 2875 | 2865 | 2875 | 2865 | 1428 |
| 669 | 20240115 | 092700 | 626136685 | 2865 | 2865 | 2870 | 2865 | 4808 |
| 670 | 20240115 | 092600 | 612354265 | 2865 | 2870 | 2870 | 2865 | 1437 |
| 671 | 20240115 | 092500 | 608232545 | 2870 | 2865 | 2870 | 2865 | 1956 |
| 672 | 20240115 | 092400 | 602619125 | 2865 | 2870 | 2870 | 2865 | 786 |
| 673 | 20240115 | 092300 | 600364645 | 2870 | 2860 | 2870 | 2860 | 1712 |
| 674 | 20240115 | 092200 | 595454965 | 2860 | 2860 | 2860 | 2860 | 1571 |
| 675 | 20240115 | 092100 | 590961905 | 2860 | 2865 | 2870 | 2860 | 4411 |
| 676 | 20240115 | 092000 | 578339925 | 2870 | 2875 | 2875 | 2865 | 13911 |
| 677 | 20240115 | 091900 | 538476520 | 2875 | 2875 | 2880 | 2865 | 5853 |
| 678 | 20240115 | 091800 | 521636340 | 2875 | 2855 | 2875 | 2850 | 6851 |
| 679 | 20240115 | 091700 | 502009060 | 2860 | 2885 | 2890 | 2860 | 15199 |
| 680 | 20240115 | 091600 | 458350590 | 2885 | 2895 | 2895 | 2880 | 11037 |
| 681 | 20240115 | 091500 | 426502785 | 2895 | 2885 | 2895 | 2875 | 25909 |
| 682 | 20240115 | 091400 | 351740970 | 2885 | 2865 | 2890 | 2865 | 20500 |
| 683 | 20240115 | 091300 | 292753835 | 2860 | 2855 | 2870 | 2855 | 25743 |
| 684 | 20240115 | 091200 | 219067830 | 2860 | 2840 | 2865 | 2830 | 16411 |
| 685 | 20240115 | 091100 | 172327225 | 2845 | 2845 | 2850 | 2835 | 2866 |
| 686 | 20240115 | 091000 | 164172005 | 2845 | 2835 | 2845 | 2835 | 2032 |
| 687 | 20240115 | 090900 | 158405690 | 2830 | 2825 | 2830 | 2810 | 11119 |
| 688 | 20240115 | 090800 | 126972920 | 2820 | 2800 | 2820 | 2800 | 4366 |
| 689 | 20240115 | 090700 | 114672280 | 2815 | 2800 | 2815 | 2800 | 2539 |
| 690 | 20240115 | 090600 | 107562930 | 2820 | 2820 | 2825 | 2800 | 5386 |
| 691 | 20240115 | 090500 | 92416600 | 2820 | 2810 | 2820 | 2805 | 3253 |
| 692 | 20240115 | 090400 | 83276955 | 2820 | 2820 | 2820 | 2805 | 3065 |
| 693 | 20240115 | 090300 | 74634600 | 2820 | 2815 | 2820 | 2795 | 3759 |
| 694 | 20240115 | 090200 | 64099045 | 2815 | 2790 | 2815 | 2785 | 1404 |
| 695 | 20240115 | 090100 | 60177540 | 2800 | 2810 | 2810 | 2785 | 6308 |
| 696 | 20240115 | 090000 | 42509885 | 2810 | 2815 | 2815 | 2810 | 15099 |