34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 204400 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 6790 |
| 3 | 20240115 | 204300 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 4 | 20240115 | 204200 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 5 | 20240115 | 204100 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 6 | 20240115 | 204000 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 7 | 20240115 | 203900 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 8 | 20240115 | 203800 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 9 | 20240115 | 203700 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 10 | 20240115 | 203600 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 11 | 20240115 | 203500 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 12 | 20240115 | 203400 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 13 | 20240115 | 203300 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 14 | 20240115 | 203200 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 15 | 20240115 | 203100 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 16 | 20240115 | 203000 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 17 | 20240115 | 202900 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 18 | 20240115 | 202800 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 19 | 20240115 | 202700 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 20 | 20240115 | 202600 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 21 | 20240115 | 202500 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 22 | 20240115 | 202400 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 23 | 20240115 | 202300 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 24 | 20240115 | 202200 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 25 | 20240115 | 202100 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 26 | 20240115 | 202000 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 27 | 20240115 | 201900 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 28 | 20240115 | 201800 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 29 | 20240115 | 201700 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 30 | 20240115 | 201600 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 31 | 20240115 | 201500 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 32 | 20240115 | 201400 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 6790 |
| 33 | 20240115 | 201300 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 34 | 20240115 | 201200 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 35 | 20240115 | 201100 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 36 | 20240115 | 201000 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 37 | 20240115 | 200900 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 38 | 20240115 | 200800 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 39 | 20240115 | 200700 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 40 | 20240115 | 200600 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 41 | 20240115 | 200500 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 42 | 20240115 | 200400 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 43 | 20240115 | 200300 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 44 | 20240115 | 200200 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 45 | 20240115 | 200100 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 46 | 20240115 | 200000 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 47 | 20240115 | 195900 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 48 | 20240115 | 195800 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 49 | 20240115 | 195700 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 50 | 20240115 | 195600 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 51 | 20240115 | 195500 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 52 | 20240115 | 195400 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 53 | 20240115 | 195300 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 54 | 20240115 | 195200 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 55 | 20240115 | 195100 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 56 | 20240115 | 195000 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 57 | 20240115 | 194900 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 58 | 20240115 | 194800 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 59 | 20240115 | 194700 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 60 | 20240115 | 194600 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 61 | 20240115 | 194500 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 62 | 20240115 | 194400 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 6790 |
| 63 | 20240115 | 194300 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 64 | 20240115 | 194200 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 65 | 20240115 | 194100 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 66 | 20240115 | 194000 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 67 | 20240115 | 193900 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 68 | 20240115 | 193800 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 69 | 20240115 | 193700 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 70 | 20240115 | 193600 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 71 | 20240115 | 193500 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 72 | 20240115 | 193400 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 73 | 20240115 | 193300 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 74 | 20240115 | 193200 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 75 | 20240115 | 193100 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 76 | 20240115 | 193000 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 77 | 20240115 | 192900 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 78 | 20240115 | 192800 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 79 | 20240115 | 192700 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 80 | 20240115 | 192600 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 81 | 20240115 | 192500 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 82 | 20240115 | 192400 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 83 | 20240115 | 192300 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 84 | 20240115 | 192200 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 85 | 20240115 | 192100 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 86 | 20240115 | 192000 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 87 | 20240115 | 191900 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 88 | 20240115 | 191800 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 89 | 20240115 | 191700 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 90 | 20240115 | 191600 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 91 | 20240115 | 191500 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 92 | 20240115 | 191400 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 6790 |
| 93 | 20240115 | 191300 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 94 | 20240115 | 191200 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 95 | 20240115 | 191100 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 96 | 20240115 | 191000 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 97 | 20240115 | 190900 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 98 | 20240115 | 190800 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 99 | 20240115 | 190700 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 100 | 20240115 | 190600 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 101 | 20240115 | 190500 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 102 | 20240115 | 190400 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 103 | 20240115 | 190300 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 104 | 20240115 | 190200 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 105 | 20240115 | 190100 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 106 | 20240115 | 190000 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 107 | 20240115 | 185900 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 108 | 20240115 | 185800 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 109 | 20240115 | 185700 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 110 | 20240115 | 185600 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 111 | 20240115 | 185500 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 112 | 20240115 | 185400 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 113 | 20240115 | 185300 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 114 | 20240115 | 185200 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 115 | 20240115 | 185100 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 116 | 20240115 | 185000 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 117 | 20240115 | 184900 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 118 | 20240115 | 184800 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 119 | 20240115 | 184700 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 120 | 20240115 | 184600 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 121 | 20240115 | 184500 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 122 | 20240115 | 184400 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 6790 |
| 123 | 20240115 | 184300 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 124 | 20240115 | 184200 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 125 | 20240115 | 184100 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 126 | 20240115 | 184000 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 127 | 20240115 | 183900 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 128 | 20240115 | 183800 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 129 | 20240115 | 183700 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 130 | 20240115 | 183600 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 131 | 20240115 | 183500 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 132 | 20240115 | 183400 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 133 | 20240115 | 183300 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 134 | 20240115 | 183200 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 135 | 20240115 | 183100 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 136 | 20240115 | 183000 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 137 | 20240115 | 182900 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 138 | 20240115 | 182800 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 139 | 20240115 | 182700 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 140 | 20240115 | 182600 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 141 | 20240115 | 182500 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 142 | 20240115 | 182400 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 143 | 20240115 | 182300 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 144 | 20240115 | 182200 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 145 | 20240115 | 182100 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 146 | 20240115 | 182000 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 147 | 20240115 | 181900 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 148 | 20240115 | 181800 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 149 | 20240115 | 181700 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 150 | 20240115 | 181600 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 151 | 20240115 | 181500 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 152 | 20240115 | 181400 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 6790 |
| 153 | 20240115 | 181300 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 154 | 20240115 | 181200 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 155 | 20240115 | 181100 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 156 | 20240115 | 181000 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 157 | 20240115 | 180900 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 158 | 20240115 | 180800 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 159 | 20240115 | 180700 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 160 | 20240115 | 180600 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 161 | 20240115 | 180500 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 162 | 20240115 | 180400 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 163 | 20240115 | 180300 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 164 | 20240115 | 180200 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 165 | 20240115 | 180100 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 166 | 20240115 | 180000 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 167 | 20240115 | 175900 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 168 | 20240115 | 175800 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 169 | 20240115 | 175700 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 170 | 20240115 | 175600 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 171 | 20240115 | 175500 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 172 | 20240115 | 175400 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 173 | 20240115 | 175300 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 174 | 20240115 | 175200 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 175 | 20240115 | 175100 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 176 | 20240115 | 175000 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 177 | 20240115 | 174900 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 178 | 20240115 | 174800 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 179 | 20240115 | 174700 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 180 | 20240115 | 174600 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 181 | 20240115 | 174500 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 182 | 20240115 | 174400 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 6790 |
| 183 | 20240115 | 174300 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 184 | 20240115 | 174200 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 185 | 20240115 | 174100 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 186 | 20240115 | 174000 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 187 | 20240115 | 173900 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 188 | 20240115 | 173800 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 189 | 20240115 | 173700 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 190 | 20240115 | 173600 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 191 | 20240115 | 173500 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 192 | 20240115 | 173400 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 193 | 20240115 | 173300 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 194 | 20240115 | 173200 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 195 | 20240115 | 173100 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 196 | 20240115 | 173000 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 197 | 20240115 | 172900 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 198 | 20240115 | 172800 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 199 | 20240115 | 172700 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 200 | 20240115 | 172600 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 201 | 20240115 | 172500 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 202 | 20240115 | 172400 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 203 | 20240115 | 172300 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 204 | 20240115 | 172200 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 205 | 20240115 | 172100 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 206 | 20240115 | 172000 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 207 | 20240115 | 171900 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 208 | 20240115 | 171800 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 209 | 20240115 | 171700 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 210 | 20240115 | 171600 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 211 | 20240115 | 171500 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 212 | 20240115 | 171400 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 6790 |
| 213 | 20240115 | 171300 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 214 | 20240115 | 171200 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 215 | 20240115 | 171100 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 216 | 20240115 | 171000 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 217 | 20240115 | 170900 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 218 | 20240115 | 170800 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 219 | 20240115 | 170700 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 220 | 20240115 | 170600 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 221 | 20240115 | 170500 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 222 | 20240115 | 170400 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 223 | 20240115 | 170300 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 224 | 20240115 | 170200 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 225 | 20240115 | 170100 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 226 | 20240115 | 170000 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 227 | 20240115 | 165900 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 228 | 20240115 | 165800 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 229 | 20240115 | 165700 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 230 | 20240115 | 165600 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 231 | 20240115 | 165500 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 232 | 20240115 | 165400 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 233 | 20240115 | 165300 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 234 | 20240115 | 165200 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 235 | 20240115 | 165100 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 236 | 20240115 | 165000 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 237 | 20240115 | 164900 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 238 | 20240115 | 164800 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 239 | 20240115 | 164700 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 240 | 20240115 | 164600 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 241 | 20240115 | 164500 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 242 | 20240115 | 164400 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 6790 |
| 243 | 20240115 | 164300 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 244 | 20240115 | 164200 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 245 | 20240115 | 164100 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 246 | 20240115 | 164000 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 247 | 20240115 | 163900 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 248 | 20240115 | 163800 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 249 | 20240115 | 163700 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 250 | 20240115 | 163600 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 251 | 20240115 | 163500 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 252 | 20240115 | 163400 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 253 | 20240115 | 163300 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 254 | 20240115 | 163200 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 255 | 20240115 | 163100 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 256 | 20240115 | 163000 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 257 | 20240115 | 162900 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 258 | 20240115 | 162800 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 259 | 20240115 | 162700 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 260 | 20240115 | 162600 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 261 | 20240115 | 162500 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 262 | 20240115 | 162400 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 263 | 20240115 | 162300 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 264 | 20240115 | 162200 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 265 | 20240115 | 162100 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 266 | 20240115 | 162000 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 267 | 20240115 | 161900 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 268 | 20240115 | 161800 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 269 | 20240115 | 161700 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 270 | 20240115 | 161600 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 271 | 20240115 | 161500 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 272 | 20240115 | 161400 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 6790 |
| 273 | 20240115 | 161300 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 274 | 20240115 | 161200 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 275 | 20240115 | 161100 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 276 | 20240115 | 161000 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 277 | 20240115 | 160900 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 278 | 20240115 | 160800 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 279 | 20240115 | 160700 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 280 | 20240115 | 160600 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 281 | 20240115 | 160500 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 282 | 20240115 | 160400 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 283 | 20240115 | 160300 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 284 | 20240115 | 160200 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 285 | 20240115 | 160100 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 286 | 20240115 | 160000 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 287 | 20240115 | 155900 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 288 | 20240115 | 155800 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 289 | 20240115 | 155700 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 290 | 20240115 | 155600 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 291 | 20240115 | 155500 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 292 | 20240115 | 155400 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 293 | 20240115 | 155300 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 294 | 20240115 | 155200 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 295 | 20240115 | 155100 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 296 | 20240115 | 155000 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 297 | 20240115 | 154900 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 298 | 20240115 | 154800 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 299 | 20240115 | 154700 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 300 | 20240115 | 154600 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 301 | 20240115 | 154500 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 302 | 20240115 | 154400 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 6790 |
| 303 | 20240115 | 154300 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 304 | 20240115 | 154200 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 305 | 20240115 | 154100 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 306 | 20240115 | 154000 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 307 | 20240115 | 153900 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 308 | 20240115 | 153800 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 309 | 20240115 | 153700 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 310 | 20240115 | 153600 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 311 | 20240115 | 153500 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 312 | 20240115 | 153400 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 313 | 20240115 | 153300 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 314 | 20240115 | 153200 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 315 | 20240115 | 153100 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 316 | 20240115 | 153000 | 1991974330 | 9590 | 9590 | 9590 | 9590 | 6790 |
| 317 | 20240115 | 152900 | 1926858230 | 9630 | 9630 | 9630 | 9630 | 0 |
| 318 | 20240115 | 152800 | 1926858230 | 9630 | 9630 | 9630 | 9630 | 0 |
| 319 | 20240115 | 152700 | 1926858230 | 9630 | 9630 | 9630 | 9630 | 0 |
| 320 | 20240115 | 152600 | 1926858230 | 9630 | 9630 | 9630 | 9630 | 0 |
| 321 | 20240115 | 152500 | 1926858230 | 9630 | 9630 | 9630 | 9630 | 0 |
| 322 | 20240115 | 152400 | 1926858230 | 9630 | 9630 | 9630 | 9630 | 0 |
| 323 | 20240115 | 152300 | 1926858230 | 9630 | 9630 | 9630 | 9630 | 0 |
| 324 | 20240115 | 152200 | 1926858230 | 9630 | 9630 | 9630 | 9630 | 0 |
| 325 | 20240115 | 152100 | 1926858230 | 9630 | 9630 | 9630 | 9630 | 0 |
| 326 | 20240115 | 152000 | 1926858230 | 9630 | 9630 | 9630 | 9630 | 0 |
| 327 | 20240115 | 151900 | 1926858230 | 9630 | 9630 | 9640 | 9620 | 1156 |
| 328 | 20240115 | 151800 | 1915725500 | 9630 | 9640 | 9670 | 9620 | 2014 |
| 329 | 20240115 | 151700 | 1896302180 | 9670 | 9640 | 9670 | 9640 | 817 |
| 330 | 20240115 | 151600 | 1888412350 | 9640 | 9640 | 9670 | 9630 | 799 |
| 331 | 20240115 | 151500 | 1880711990 | 9660 | 9660 | 9660 | 9660 | 397 |
| 332 | 20240115 | 151400 | 1876876970 | 9650 | 9650 | 9650 | 9650 | 76 |
| 333 | 20240115 | 151300 | 1876143570 | 9650 | 9650 | 9650 | 9650 | 753 |
| 334 | 20240115 | 151200 | 1868877120 | 9630 | 9650 | 9650 | 9630 | 2545 |
| 335 | 20240115 | 151100 | 1844356140 | 9660 | 9680 | 9680 | 9650 | 815 |
| 336 | 20240115 | 151000 | 1836484340 | 9680 | 9680 | 9680 | 9680 | 124 |
| 337 | 20240115 | 150900 | 1835284020 | 9680 | 9680 | 9680 | 9680 | 1 |
| 338 | 20240115 | 150800 | 1835274340 | 9680 | 9670 | 9680 | 9640 | 1358 |
| 339 | 20240115 | 150700 | 1822162230 | 9670 | 9670 | 9670 | 9670 | 26 |
| 340 | 20240115 | 150600 | 1821910810 | 9700 | 9670 | 9700 | 9670 | 1639 |
| 341 | 20240115 | 150500 | 1806049920 | 9670 | 9670 | 9670 | 9670 | 62 |
| 342 | 20240115 | 150400 | 1805450380 | 9670 | 9670 | 9670 | 9670 | 0 |
| 343 | 20240115 | 150300 | 1805450380 | 9670 | 9670 | 9670 | 9670 | 134 |
| 344 | 20240115 | 150200 | 1804154600 | 9670 | 9670 | 9670 | 9670 | 338 |
| 345 | 20240115 | 150100 | 1800886140 | 9670 | 9670 | 9670 | 9670 | 110 |
| 346 | 20240115 | 150000 | 1799822440 | 9640 | 9670 | 9670 | 9640 | 108 |
| 347 | 20240115 | 145900 | 1798781290 | 9670 | 9640 | 9670 | 9640 | 692 |
| 348 | 20240115 | 145800 | 1792110170 | 9640 | 9630 | 9670 | 9630 | 618 |
| 349 | 20240115 | 145700 | 1786152630 | 9630 | 9660 | 9670 | 9630 | 1961 |
| 350 | 20240115 | 145600 | 1767244040 | 9670 | 9670 | 9670 | 9660 | 36 |
| 351 | 20240115 | 145500 | 1766896150 | 9670 | 9670 | 9670 | 9670 | 6 |
| 352 | 20240115 | 145400 | 1766838130 | 9660 | 9690 | 9690 | 9650 | 250 |
| 353 | 20240115 | 145300 | 1764423660 | 9690 | 9700 | 9700 | 9680 | 87 |
| 354 | 20240115 | 145200 | 1763581350 | 9700 | 9700 | 9700 | 9700 | 5 |
| 355 | 20240115 | 145100 | 1763532850 | 9700 | 9670 | 9710 | 9670 | 184 |
| 356 | 20240115 | 145000 | 1761751950 | 9660 | 9660 | 9680 | 9640 | 51 |
| 357 | 20240115 | 144900 | 1761259870 | 9660 | 9650 | 9670 | 9640 | 120 |
| 358 | 20240115 | 144800 | 1760100150 | 9660 | 9660 | 9670 | 9640 | 242 |
| 359 | 20240115 | 144700 | 1757763020 | 9670 | 9660 | 9670 | 9660 | 206 |
| 360 | 20240115 | 144600 | 1755773000 | 9660 | 9670 | 9670 | 9660 | 335 |
| 361 | 20240115 | 144500 | 1752536820 | 9710 | 9710 | 9710 | 9710 | 0 |
| 362 | 20240115 | 144400 | 1752536820 | 9710 | 9680 | 9710 | 9650 | 1083 |
| 363 | 20240115 | 144300 | 1742073320 | 9660 | 9700 | 9700 | 9660 | 1646 |
| 364 | 20240115 | 144200 | 1726169970 | 9700 | 9650 | 9700 | 9640 | 811 |
| 365 | 20240115 | 144100 | 1718343930 | 9650 | 9660 | 9660 | 9650 | 465 |
| 366 | 20240115 | 144000 | 1713852990 | 9660 | 9640 | 9680 | 9640 | 308 |
| 367 | 20240115 | 143900 | 1710883650 | 9690 | 9690 | 9690 | 9640 | 856 |
| 368 | 20240115 | 143800 | 1702631510 | 9650 | 9680 | 9680 | 9650 | 260 |
| 369 | 20240115 | 143700 | 1700119060 | 9670 | 9670 | 9670 | 9670 | 4 |
| 370 | 20240115 | 143600 | 1700080380 | 9670 | 9640 | 9670 | 9640 | 9 |
| 371 | 20240115 | 143500 | 1699993470 | 9660 | 9660 | 9660 | 9660 | 7 |
| 372 | 20240115 | 143400 | 1699925850 | 9650 | 9640 | 9650 | 9630 | 307 |
| 373 | 20240115 | 143300 | 1696967550 | 9630 | 9640 | 9650 | 9630 | 298 |
| 374 | 20240115 | 143200 | 1694097060 | 9640 | 9680 | 9700 | 9640 | 285 |
| 375 | 20240115 | 143100 | 1691345580 | 9670 | 9670 | 9670 | 9670 | 9 |
| 376 | 20240115 | 143000 | 1691258550 | 9660 | 9670 | 9670 | 9660 | 1408 |
| 377 | 20240115 | 142900 | 1677657260 | 9690 | 9700 | 9700 | 9680 | 134 |
| 378 | 20240115 | 142800 | 1676359670 | 9740 | 9740 | 9740 | 9740 | 6 |
| 379 | 20240115 | 142700 | 1676301230 | 9740 | 9690 | 9740 | 9680 | 136 |
| 380 | 20240115 | 142600 | 1674984050 | 9760 | 9660 | 9790 | 9660 | 191 |
| 381 | 20240115 | 142500 | 1673122680 | 9680 | 9660 | 9680 | 9660 | 150 |
| 382 | 20240115 | 142400 | 1671671960 | 9660 | 9690 | 9690 | 9660 | 423 |
| 383 | 20240115 | 142300 | 1667577200 | 9690 | 9690 | 9690 | 9690 | 4 |
| 384 | 20240115 | 142200 | 1667538440 | 9690 | 9680 | 9690 | 9680 | 6 |
| 385 | 20240115 | 142100 | 1667480320 | 9690 | 9690 | 9690 | 9690 | 7 |
| 386 | 20240115 | 142000 | 1667412490 | 9670 | 9690 | 9690 | 9670 | 9 |
| 387 | 20240115 | 141900 | 1667325340 | 9670 | 9670 | 9710 | 9670 | 786 |
| 388 | 20240115 | 141800 | 1659716820 | 9670 | 9700 | 9730 | 9670 | 390 |
| 389 | 20240115 | 141700 | 1655942760 | 9720 | 9720 | 9720 | 9720 | 7 |
| 390 | 20240115 | 141600 | 1655874720 | 9680 | 9720 | 9720 | 9680 | 137 |
| 391 | 20240115 | 141500 | 1654547840 | 9720 | 9720 | 9720 | 9720 | 8 |
| 392 | 20240115 | 141400 | 1654470080 | 9720 | 9650 | 9720 | 9650 | 886 |
| 393 | 20240115 | 141300 | 1645911830 | 9650 | 9640 | 9650 | 9620 | 361 |
| 394 | 20240115 | 141200 | 1642438720 | 9650 | 9650 | 9650 | 9650 | 8 |
| 395 | 20240115 | 141100 | 1642361520 | 9650 | 9650 | 9650 | 9650 | 7 |
| 396 | 20240115 | 141000 | 1642293970 | 9650 | 9650 | 9650 | 9650 | 6 |
| 397 | 20240115 | 140900 | 1642236070 | 9610 | 9650 | 9650 | 9610 | 2251 |
| 398 | 20240115 | 140800 | 1620583970 | 9650 | 9650 | 9650 | 9650 | 162 |
| 399 | 20240115 | 140700 | 1619020670 | 9650 | 9660 | 9660 | 9640 | 272 |
| 400 | 20240115 | 140600 | 1616397560 | 9660 | 9650 | 9660 | 9650 | 221 |
| 401 | 20240115 | 140500 | 1614264840 | 9670 | 9680 | 9680 | 9670 | 638 |
| 402 | 20240115 | 140400 | 1608089310 | 9710 | 9700 | 9710 | 9650 | 2023 |
| 403 | 20240115 | 140300 | 1588540020 | 9700 | 9710 | 9710 | 9700 | 24 |
| 404 | 20240115 | 140200 | 1588307160 | 9710 | 9710 | 9710 | 9710 | 27 |
| 405 | 20240115 | 140100 | 1588044990 | 9700 | 9710 | 9710 | 9700 | 25 |
| 406 | 20240115 | 140000 | 1587802440 | 9710 | 9710 | 9710 | 9710 | 3 |
| 407 | 20240115 | 135900 | 1587773310 | 9700 | 9700 | 9700 | 9700 | 6 |
| 408 | 20240115 | 135800 | 1587715110 | 9700 | 9710 | 9710 | 9700 | 254 |
| 409 | 20240115 | 135700 | 1585251170 | 9710 | 9710 | 9710 | 9710 | 18 |
| 410 | 20240115 | 135600 | 1585076390 | 9720 | 9710 | 9720 | 9710 | 4 |
| 411 | 20240115 | 135500 | 1585037520 | 9700 | 9700 | 9710 | 9700 | 23 |
| 412 | 20240115 | 135400 | 1584814250 | 9700 | 9700 | 9710 | 9700 | 56 |
| 413 | 20240115 | 135300 | 1584270520 | 9700 | 9700 | 9720 | 9680 | 69 |
| 414 | 20240115 | 135200 | 1583600440 | 9700 | 9700 | 9700 | 9690 | 205 |
| 415 | 20240115 | 135100 | 1581612950 | 9700 | 9700 | 9700 | 9680 | 236 |
| 416 | 20240115 | 135000 | 1579327820 | 9710 | 9710 | 9710 | 9710 | 7 |
| 417 | 20240115 | 134900 | 1579259850 | 9710 | 9710 | 9710 | 9700 | 76 |
| 418 | 20240115 | 134800 | 1578521930 | 9700 | 9690 | 9700 | 9690 | 11 |
| 419 | 20240115 | 134700 | 1578415270 | 9680 | 9700 | 9700 | 9680 | 10 |
| 420 | 20240115 | 134600 | 1578318310 | 9690 | 9700 | 9700 | 9690 | 8 |
| 421 | 20240115 | 134500 | 1578240750 | 9700 | 9700 | 9700 | 9700 | 4 |
| 422 | 20240115 | 134400 | 1578201950 | 9700 | 9700 | 9700 | 9700 | 6 |
| 423 | 20240115 | 134300 | 1578143750 | 9690 | 9690 | 9690 | 9680 | 221 |
| 424 | 20240115 | 134200 | 1576004070 | 9700 | 9700 | 9700 | 9700 | 8 |
| 425 | 20240115 | 134100 | 1575926470 | 9700 | 9700 | 9710 | 9680 | 483 |
| 426 | 20240115 | 134000 | 1571248880 | 9700 | 9720 | 9720 | 9690 | 214 |
| 427 | 20240115 | 133900 | 1569174080 | 9710 | 9720 | 9720 | 9710 | 9 |
| 428 | 20240115 | 133800 | 1569086650 | 9720 | 9710 | 9720 | 9700 | 292 |
| 429 | 20240115 | 133700 | 1566252920 | 9730 | 9730 | 9730 | 9720 | 47 |
| 430 | 20240115 | 133600 | 1565795950 | 9730 | 9730 | 9730 | 9730 | 6 |
| 431 | 20240115 | 133500 | 1565737570 | 9730 | 9720 | 9730 | 9720 | 109 |
| 432 | 20240115 | 133400 | 1564677010 | 9700 | 9730 | 9770 | 9700 | 239 |
| 433 | 20240115 | 133300 | 1562356970 | 9810 | 9720 | 9850 | 9720 | 507 |
| 434 | 20240115 | 133200 | 1557395200 | 9720 | 9720 | 9720 | 9720 | 8 |
| 435 | 20240115 | 133100 | 1557317440 | 9720 | 9720 | 9720 | 9720 | 4 |
| 436 | 20240115 | 133000 | 1557278560 | 9720 | 9720 | 9720 | 9720 | 28 |
| 437 | 20240115 | 132900 | 1557006400 | 9700 | 9700 | 9710 | 9700 | 164 |
| 438 | 20240115 | 132800 | 1555415560 | 9710 | 9720 | 9720 | 9710 | 7 |
| 439 | 20240115 | 132700 | 1555347530 | 9720 | 9700 | 9720 | 9700 | 33 |
| 440 | 20240115 | 132600 | 1555027270 | 9700 | 9720 | 9720 | 9700 | 273 |
| 441 | 20240115 | 132500 | 1552378950 | 9720 | 9720 | 9720 | 9720 | 7 |
| 442 | 20240115 | 132400 | 1552310910 | 9710 | 9740 | 9740 | 9710 | 599 |
| 443 | 20240115 | 132300 | 1546490410 | 9740 | 9770 | 9770 | 9740 | 711 |
| 444 | 20240115 | 132200 | 1539558300 | 9790 | 9770 | 9790 | 9770 | 143 |
| 445 | 20240115 | 132100 | 1538161070 | 9790 | 9780 | 9790 | 9780 | 17 |
| 446 | 20240115 | 132000 | 1537994740 | 9790 | 9780 | 9790 | 9780 | 46 |
| 447 | 20240115 | 131900 | 1537544700 | 9790 | 9790 | 9790 | 9770 | 18 |
| 448 | 20240115 | 131800 | 1537368680 | 9780 | 9800 | 9800 | 9780 | 241 |
| 449 | 20240115 | 131700 | 1535009180 | 9800 | 9800 | 9800 | 9800 | 3 |
| 450 | 20240115 | 131600 | 1534979780 | 9800 | 9790 | 9800 | 9790 | 8 |
| 451 | 20240115 | 131500 | 1534901420 | 9770 | 9790 | 9790 | 9770 | 22 |
| 452 | 20240115 | 131400 | 1534686120 | 9790 | 9790 | 9850 | 9780 | 710 |
| 453 | 20240115 | 131300 | 1527721440 | 9850 | 9830 | 9850 | 9800 | 2458 |
| 454 | 20240115 | 131200 | 1503612760 | 9840 | 9890 | 9900 | 9840 | 1430 |
| 455 | 20240115 | 131100 | 1489479110 | 9890 | 9880 | 9890 | 9880 | 108 |
| 456 | 20240115 | 131000 | 1488412040 | 9880 | 9880 | 9880 | 9880 | 6 |
| 457 | 20240115 | 130900 | 1488352760 | 9880 | 9880 | 9880 | 9880 | 4 |
| 458 | 20240115 | 130800 | 1488313240 | 9880 | 9880 | 9880 | 9880 | 31 |
| 459 | 20240115 | 130700 | 1488006960 | 9880 | 9880 | 9880 | 9880 | 6 |
| 460 | 20240115 | 130600 | 1487947680 | 9880 | 9880 | 9880 | 9880 | 127 |
| 461 | 20240115 | 130500 | 1486692920 | 9860 | 9890 | 9890 | 9860 | 11 |
| 462 | 20240115 | 130400 | 1486584280 | 9870 | 9870 | 9870 | 9870 | 433 |
| 463 | 20240115 | 130300 | 1482310570 | 9860 | 9850 | 9860 | 9850 | 367 |
| 464 | 20240115 | 130200 | 1478692020 | 9860 | 9850 | 9860 | 9850 | 17 |
| 465 | 20240115 | 130100 | 1478524500 | 9850 | 9840 | 9850 | 9840 | 193 |
| 466 | 20240115 | 130000 | 1476623850 | 9840 | 9840 | 9850 | 9840 | 75 |
| 467 | 20240115 | 125900 | 1475885840 | 9840 | 9840 | 9840 | 9840 | 319 |
| 468 | 20240115 | 125800 | 1472746880 | 9840 | 9840 | 9840 | 9840 | 441 |
| 469 | 20240115 | 125700 | 1468407440 | 9830 | 9850 | 9860 | 9830 | 1580 |
| 470 | 20240115 | 125600 | 1452870490 | 9860 | 9850 | 9860 | 9850 | 681 |
| 471 | 20240115 | 125500 | 1446158510 | 9860 | 9870 | 9870 | 9860 | 413 |
| 472 | 20240115 | 125400 | 1442082210 | 9860 | 9860 | 9860 | 9860 | 9 |
| 473 | 20240115 | 125300 | 1441993470 | 9860 | 9860 | 9860 | 9850 | 450 |
| 474 | 20240115 | 125200 | 1437556700 | 9860 | 9860 | 9860 | 9860 | 282 |
| 475 | 20240115 | 125100 | 1434776180 | 9860 | 9870 | 9870 | 9860 | 648 |
| 476 | 20240115 | 125000 | 1428380520 | 9870 | 9880 | 9890 | 9870 | 877 |
| 477 | 20240115 | 124900 | 1419711670 | 9900 | 9900 | 9900 | 9900 | 25 |
| 478 | 20240115 | 124800 | 1419464170 | 9900 | 9900 | 9900 | 9890 | 831 |
| 479 | 20240115 | 124700 | 1411237290 | 9900 | 9880 | 9900 | 9880 | 154 |
| 480 | 20240115 | 124600 | 1409714190 | 9880 | 9890 | 9890 | 9880 | 367 |
| 481 | 20240115 | 124500 | 1406084660 | 9890 | 9880 | 9890 | 9880 | 109 |
| 482 | 20240115 | 124400 | 1405006880 | 9890 | 9880 | 9890 | 9880 | 427 |
| 483 | 20240115 | 124300 | 1400784000 | 9880 | 9870 | 9890 | 9870 | 155 |
| 484 | 20240115 | 124200 | 1399251690 | 9870 | 9880 | 9880 | 9860 | 258 |
| 485 | 20240115 | 124100 | 1396702920 | 9890 | 9890 | 9890 | 9890 | 3 |
| 486 | 20240115 | 124000 | 1396673250 | 9890 | 9880 | 9890 | 9880 | 780 |
| 487 | 20240115 | 123900 | 1388960770 | 9890 | 9880 | 9890 | 9880 | 392 |
| 488 | 20240115 | 123800 | 1385087020 | 9880 | 9880 | 9880 | 9880 | 100 |
| 489 | 20240115 | 123700 | 1384099020 | 9870 | 9870 | 9870 | 9870 | 2 |
| 490 | 20240115 | 123600 | 1384079280 | 9870 | 9870 | 9870 | 9870 | 215 |
| 491 | 20240115 | 123500 | 1381957230 | 9860 | 9860 | 9860 | 9860 | 65 |
| 492 | 20240115 | 123400 | 1381316330 | 9860 | 9860 | 9860 | 9850 | 641 |
| 493 | 20240115 | 123300 | 1374997220 | 9870 | 9870 | 9870 | 9870 | 1 |
| 494 | 20240115 | 123200 | 1374987350 | 9870 | 9860 | 9870 | 9860 | 438 |
| 495 | 20240115 | 123100 | 1370664540 | 9860 | 9860 | 9860 | 9860 | 162 |
| 496 | 20240115 | 123000 | 1369067220 | 9860 | 9860 | 9860 | 9860 | 56 |
| 497 | 20240115 | 122900 | 1368515060 | 9870 | 9870 | 9870 | 9870 | 744 |
| 498 | 20240115 | 122800 | 1361171780 | 9870 | 9870 | 9870 | 9870 | 153 |
| 499 | 20240115 | 122700 | 1359661670 | 9860 | 9860 | 9860 | 9860 | 25 |
| 500 | 20240115 | 122600 | 1359415170 | 9870 | 9880 | 9880 | 9870 | 848 |
| 501 | 20240115 | 122500 | 1351041280 | 9870 | 9870 | 9870 | 9870 | 1 |
| 502 | 20240115 | 122400 | 1351031410 | 9880 | 9870 | 9880 | 9860 | 522 |
| 503 | 20240115 | 122300 | 1345880180 | 9880 | 9880 | 9880 | 9880 | 14 |
| 504 | 20240115 | 122200 | 1345741860 | 9880 | 9870 | 9880 | 9870 | 456 |
| 505 | 20240115 | 122100 | 1341240780 | 9870 | 9860 | 9870 | 9860 | 406 |
| 506 | 20240115 | 122000 | 1337236590 | 9860 | 9860 | 9860 | 9860 | 131 |
| 507 | 20240115 | 121900 | 1335944930 | 9860 | 9860 | 9860 | 9860 | 330 |
| 508 | 20240115 | 121800 | 1332691130 | 9860 | 9850 | 9860 | 9850 | 109 |
| 509 | 20240115 | 121700 | 1331617180 | 9870 | 9860 | 9870 | 9860 | 422 |
| 510 | 20240115 | 121600 | 1327456220 | 9850 | 9850 | 9850 | 9850 | 350 |
| 511 | 20240115 | 121500 | 1324008720 | 9850 | 9840 | 9850 | 9840 | 299 |
| 512 | 20240115 | 121400 | 1321065720 | 9840 | 9840 | 9840 | 9840 | 20 |
| 513 | 20240115 | 121300 | 1320868920 | 9840 | 9830 | 9850 | 9830 | 201 |
| 514 | 20240115 | 121200 | 1318892070 | 9840 | 9850 | 9850 | 9840 | 432 |
| 515 | 20240115 | 121100 | 1314641090 | 9840 | 9850 | 9850 | 9840 | 446 |
| 516 | 20240115 | 121000 | 1310248320 | 9860 | 9850 | 9860 | 9840 | 107 |
| 517 | 20240115 | 120900 | 1309194760 | 9850 | 9870 | 9870 | 9850 | 994 |
| 518 | 20240115 | 120800 | 1299395300 | 9870 | 9870 | 9870 | 9870 | 0 |
| 519 | 20240115 | 120700 | 1299395300 | 9870 | 9870 | 9870 | 9870 | 413 |
| 520 | 20240115 | 120600 | 1295318990 | 9870 | 9870 | 9870 | 9870 | 270 |
| 521 | 20240115 | 120500 | 1292654090 | 9870 | 9870 | 9870 | 9870 | 223 |
| 522 | 20240115 | 120400 | 1290453080 | 9870 | 9870 | 9880 | 9870 | 824 |
| 523 | 20240115 | 120300 | 1282316080 | 9880 | 9890 | 9890 | 9880 | 428 |
| 524 | 20240115 | 120200 | 1278083260 | 9900 | 9900 | 9900 | 9900 | 100 |
| 525 | 20240115 | 120100 | 1277093260 | 9900 | 9880 | 9900 | 9880 | 509 |
| 526 | 20240115 | 120000 | 1272059960 | 9880 | 9870 | 9880 | 9870 | 65 |
| 527 | 20240115 | 115900 | 1271418090 | 9880 | 9880 | 9880 | 9880 | 413 |
| 528 | 20240115 | 115800 | 1267337650 | 9880 | 9880 | 9880 | 9880 | 262 |
| 529 | 20240115 | 115700 | 1264749090 | 9870 | 9860 | 9870 | 9860 | 441 |
| 530 | 20240115 | 115600 | 1260396880 | 9860 | 9860 | 9860 | 9860 | 513 |
| 531 | 20240115 | 115500 | 1255338700 | 9870 | 9870 | 9870 | 9870 | 0 |
| 532 | 20240115 | 115400 | 1255338700 | 9870 | 9870 | 9870 | 9850 | 948 |
| 533 | 20240115 | 115300 | 1245987630 | 9880 | 9880 | 9880 | 9880 | 10 |
| 534 | 20240115 | 115200 | 1245888830 | 9880 | 9880 | 9880 | 9880 | 0 |
| 535 | 20240115 | 115100 | 1245888830 | 9880 | 9870 | 9880 | 9870 | 10 |
| 536 | 20240115 | 115000 | 1245790090 | 9880 | 9850 | 9880 | 9850 | 350 |
| 537 | 20240115 | 114900 | 1242342560 | 9850 | 9880 | 9880 | 9850 | 916 |
| 538 | 20240115 | 114800 | 1233307050 | 9880 | 9880 | 9880 | 9880 | 0 |
| 539 | 20240115 | 114700 | 1233307050 | 9880 | 9880 | 9880 | 9880 | 10 |
| 540 | 20240115 | 114600 | 1233208250 | 9880 | 9880 | 9880 | 9880 | 1 |
| 541 | 20240115 | 114500 | 1233198370 | 9860 | 9870 | 9870 | 9860 | 445 |
| 542 | 20240115 | 114400 | 1228806480 | 9870 | 9880 | 9880 | 9870 | 427 |
| 543 | 20240115 | 114300 | 1224587860 | 9870 | 9880 | 9880 | 9870 | 76 |
| 544 | 20240115 | 114200 | 1223837190 | 9900 | 9910 | 9910 | 9900 | 718 |
| 545 | 20240115 | 114100 | 1216725930 | 9920 | 9920 | 9920 | 9920 | 248 |
| 546 | 20240115 | 114000 | 1214265770 | 9930 | 9900 | 9930 | 9900 | 1725 |
| 547 | 20240115 | 113900 | 1197155570 | 9910 | 9910 | 9910 | 9910 | 49 |
| 548 | 20240115 | 113800 | 1196669980 | 9900 | 9900 | 9900 | 9900 | 987 |
| 549 | 20240115 | 113700 | 1186898680 | 9900 | 9890 | 9900 | 9890 | 154 |
| 550 | 20240115 | 113600 | 1185375480 | 9890 | 9890 | 9890 | 9890 | 89 |
| 551 | 20240115 | 113500 | 1184495270 | 9880 | 9880 | 9880 | 9880 | 200 |
| 552 | 20240115 | 113400 | 1182519270 | 9880 | 9870 | 9880 | 9870 | 139 |
| 553 | 20240115 | 113300 | 1181146300 | 9870 | 9870 | 9870 | 9870 | 100 |
| 554 | 20240115 | 113200 | 1180159300 | 9870 | 9870 | 9870 | 9870 | 463 |
| 555 | 20240115 | 113100 | 1175589490 | 9870 | 9870 | 9870 | 9870 | 448 |
| 556 | 20240115 | 113000 | 1171167730 | 9890 | 9910 | 9910 | 9890 | 1365 |
| 557 | 20240115 | 112900 | 1157661420 | 9920 | 9910 | 9920 | 9900 | 164 |
| 558 | 20240115 | 112800 | 1156036220 | 9900 | 9920 | 9920 | 9900 | 281 |
| 559 | 20240115 | 112700 | 1153252700 | 9920 | 9870 | 9930 | 9870 | 5713 |
| 560 | 20240115 | 112600 | 1096743920 | 9870 | 9840 | 9870 | 9840 | 3049 |
| 561 | 20240115 | 112500 | 1066690410 | 9830 | 9830 | 9830 | 9830 | 0 |
| 562 | 20240115 | 112400 | 1066690410 | 9830 | 9830 | 9830 | 9830 | 594 |
| 563 | 20240115 | 112300 | 1060851390 | 9830 | 9820 | 9840 | 9810 | 1933 |
| 564 | 20240115 | 112200 | 1041870420 | 9800 | 9840 | 9840 | 9800 | 653 |
| 565 | 20240115 | 112100 | 1035463540 | 9840 | 9840 | 9840 | 9840 | 1292 |
| 566 | 20240115 | 112000 | 1022750260 | 9830 | 9830 | 9830 | 9830 | 341 |
| 567 | 20240115 | 111900 | 1019398230 | 9830 | 9830 | 9830 | 9830 | 150 |
| 568 | 20240115 | 111800 | 1017923730 | 9830 | 9820 | 9830 | 9810 | 515 |
| 569 | 20240115 | 111700 | 1012870330 | 9810 | 9810 | 9810 | 9810 | 0 |
| 570 | 20240115 | 111600 | 1012870330 | 9810 | 9820 | 9820 | 9810 | 6 |
| 571 | 20240115 | 111500 | 1012811460 | 9820 | 9830 | 9830 | 9820 | 835 |
| 572 | 20240115 | 111400 | 1004607540 | 9830 | 9830 | 9830 | 9830 | 1 |
| 573 | 20240115 | 111300 | 1004597710 | 9840 | 9840 | 9850 | 9840 | 424 |
| 574 | 20240115 | 111200 | 1000425460 | 9850 | 9850 | 9850 | 9850 | 200 |
| 575 | 20240115 | 111100 | 998455460 | 9850 | 9850 | 9850 | 9830 | 775 |
| 576 | 20240115 | 111000 | 990828130 | 9860 | 9850 | 9860 | 9850 | 688 |
| 577 | 20240115 | 110900 | 984050490 | 9850 | 9850 | 9850 | 9850 | 272 |
| 578 | 20240115 | 110800 | 981371290 | 9850 | 9850 | 9850 | 9850 | 302 |
| 579 | 20240115 | 110700 | 978396590 | 9850 | 9850 | 9860 | 9850 | 273 |
| 580 | 20240115 | 110600 | 975707160 | 9860 | 9860 | 9860 | 9860 | 10 |
| 581 | 20240115 | 110500 | 975608560 | 9860 | 9830 | 9860 | 9830 | 874 |
| 582 | 20240115 | 110400 | 967000810 | 9830 | 9810 | 9830 | 9810 | 1071 |
| 583 | 20240115 | 110300 | 956493000 | 9810 | 9790 | 9810 | 9790 | 370 |
| 584 | 20240115 | 110200 | 952866370 | 9800 | 9760 | 9800 | 9760 | 1353 |
| 585 | 20240115 | 110100 | 939653520 | 9750 | 9750 | 9750 | 9750 | 200 |
| 586 | 20240115 | 110000 | 937703520 | 9750 | 9740 | 9750 | 9740 | 813 |
| 587 | 20240115 | 105900 | 929782700 | 9740 | 9740 | 9740 | 9740 | 199 |
| 588 | 20240115 | 105800 | 927844440 | 9740 | 9740 | 9740 | 9740 | 216 |
| 589 | 20240115 | 105700 | 925740600 | 9740 | 9740 | 9740 | 9740 | 760 |
| 590 | 20240115 | 105600 | 918338200 | 9740 | 9740 | 9740 | 9740 | 141 |
| 591 | 20240115 | 105500 | 916964860 | 9740 | 9740 | 9740 | 9730 | 420 |
| 592 | 20240115 | 105400 | 912874160 | 9740 | 9740 | 9740 | 9740 | 79 |
| 593 | 20240115 | 105300 | 912104700 | 9730 | 9730 | 9730 | 9730 | 1 |
| 594 | 20240115 | 105200 | 912094970 | 9720 | 9720 | 9720 | 9720 | 0 |
| 595 | 20240115 | 105100 | 912094970 | 9720 | 9720 | 9720 | 9720 | 413 |
| 596 | 20240115 | 105000 | 908080610 | 9700 | 9720 | 9720 | 9700 | 402 |
| 597 | 20240115 | 104900 | 904175630 | 9700 | 9760 | 9760 | 9700 | 1225 |
| 598 | 20240115 | 104800 | 892257700 | 9760 | 9820 | 9820 | 9760 | 1378 |
| 599 | 20240115 | 104700 | 878755750 | 9840 | 9830 | 9840 | 9830 | 52 |
| 600 | 20240115 | 104600 | 878244440 | 9840 | 9850 | 9850 | 9840 | 1096 |
| 601 | 20240115 | 104500 | 867449550 | 9850 | 9840 | 9850 | 9840 | 241 |
| 602 | 20240115 | 104400 | 865075800 | 9840 | 9840 | 9840 | 9830 | 369 |
| 603 | 20240115 | 104300 | 861444850 | 9840 | 9840 | 9850 | 9840 | 1353 |
| 604 | 20240115 | 104200 | 848130180 | 9830 | 9830 | 9830 | 9830 | 100 |
| 605 | 20240115 | 104100 | 847147180 | 9830 | 9820 | 9830 | 9820 | 414 |
| 606 | 20240115 | 104000 | 843081690 | 9830 | 9830 | 9830 | 9830 | 415 |
| 607 | 20240115 | 103900 | 839002240 | 9830 | 9830 | 9830 | 9830 | 0 |
| 608 | 20240115 | 103800 | 839002240 | 9830 | 9830 | 9830 | 9830 | 0 |
| 609 | 20240115 | 103700 | 839002240 | 9830 | 9830 | 9830 | 9830 | 51 |
| 610 | 20240115 | 103600 | 838500910 | 9830 | 9840 | 9840 | 9830 | 732 |
| 611 | 20240115 | 103500 | 831302050 | 9830 | 9800 | 9830 | 9800 | 584 |
| 612 | 20240115 | 103400 | 825568130 | 9790 | 9790 | 9790 | 9790 | 12 |
| 613 | 20240115 | 103300 | 825450650 | 9790 | 9770 | 9790 | 9770 | 1220 |
| 614 | 20240115 | 103200 | 813515090 | 9760 | 9770 | 9770 | 9760 | 113 |
| 615 | 20240115 | 103100 | 812411210 | 9750 | 9750 | 9750 | 9750 | 100 |
| 616 | 20240115 | 103000 | 811436210 | 9760 | 9760 | 9770 | 9760 | 494 |
| 617 | 20240115 | 102900 | 806610640 | 9770 | 9770 | 9780 | 9760 | 1046 |
| 618 | 20240115 | 102800 | 796387150 | 9780 | 9830 | 9830 | 9780 | 483 |
| 619 | 20240115 | 102700 | 791652650 | 9770 | 9770 | 9770 | 9770 | 255 |
| 620 | 20240115 | 102600 | 789161300 | 9780 | 9800 | 9820 | 9780 | 1425 |
| 621 | 20240115 | 102500 | 775203620 | 9820 | 9830 | 9830 | 9820 | 165 |
| 622 | 20240115 | 102400 | 773582820 | 9830 | 9830 | 9830 | 9810 | 743 |
| 623 | 20240115 | 102300 | 766282910 | 9790 | 9840 | 9840 | 9790 | 798 |
| 624 | 20240115 | 102200 | 758462560 | 9830 | 9820 | 9860 | 9820 | 1921 |
| 625 | 20240115 | 102100 | 739558670 | 9820 | 9800 | 9820 | 9800 | 117 |
| 626 | 20240115 | 102000 | 738410070 | 9790 | 9790 | 9790 | 9790 | 0 |
| 627 | 20240115 | 101900 | 738410070 | 9790 | 9790 | 9790 | 9790 | 413 |
| 628 | 20240115 | 101800 | 734366800 | 9760 | 9760 | 9760 | 9760 | 1 |
| 629 | 20240115 | 101700 | 734357040 | 9760 | 9760 | 9760 | 9760 | 1 |
| 630 | 20240115 | 101600 | 734347280 | 9760 | 9760 | 9760 | 9760 | 530 |
| 631 | 20240115 | 101500 | 729174480 | 9760 | 9760 | 9760 | 9760 | 0 |
| 632 | 20240115 | 101400 | 729174480 | 9760 | 9750 | 9760 | 9740 | 581 |
| 633 | 20240115 | 101300 | 723511570 | 9760 | 9760 | 9790 | 9760 | 1207 |
| 634 | 20240115 | 101200 | 711719790 | 9790 | 9800 | 9800 | 9790 | 393 |
| 635 | 20240115 | 101100 | 707868440 | 9800 | 9770 | 9800 | 9770 | 513 |
| 636 | 20240115 | 101000 | 702853430 | 9760 | 9760 | 9760 | 9760 | 74 |
| 637 | 20240115 | 100900 | 702131190 | 9740 | 9740 | 9740 | 9740 | 298 |
| 638 | 20240115 | 100800 | 699228670 | 9760 | 9720 | 9760 | 9720 | 186 |
| 639 | 20240115 | 100700 | 697417760 | 9720 | 9720 | 9720 | 9720 | 54 |
| 640 | 20240115 | 100600 | 696892880 | 9720 | 9690 | 9720 | 9680 | 512 |
| 641 | 20240115 | 100500 | 691920160 | 9700 | 9710 | 9710 | 9700 | 414 |
| 642 | 20240115 | 100400 | 687904350 | 9690 | 9670 | 9690 | 9670 | 357 |
| 643 | 20240115 | 100300 | 684448150 | 9680 | 9670 | 9700 | 9670 | 934 |
| 644 | 20240115 | 100200 | 675411090 | 9660 | 9660 | 9660 | 9660 | 11 |
| 645 | 20240115 | 100100 | 675304830 | 9660 | 9660 | 9660 | 9660 | 101 |
| 646 | 20240115 | 100000 | 674329170 | 9660 | 9640 | 9660 | 9640 | 1174 |
| 647 | 20240115 | 095900 | 663003010 | 9660 | 9660 | 9660 | 9660 | 1 |
| 648 | 20240115 | 095800 | 662993350 | 9640 | 9660 | 9660 | 9640 | 217 |
| 649 | 20240115 | 095700 | 660900850 | 9670 | 9670 | 9670 | 9670 | 0 |
| 650 | 20240115 | 095600 | 660900850 | 9670 | 9670 | 9670 | 9670 | 23 |
| 651 | 20240115 | 095500 | 660678440 | 9670 | 9670 | 9670 | 9670 | 0 |
| 652 | 20240115 | 095400 | 660678440 | 9670 | 9680 | 9680 | 9670 | 804 |
| 653 | 20240115 | 095300 | 652895810 | 9680 | 9710 | 9710 | 9680 | 866 |
| 654 | 20240115 | 095200 | 644506800 | 9690 | 9690 | 9690 | 9690 | 0 |
| 655 | 20240115 | 095100 | 644506800 | 9690 | 9690 | 9690 | 9690 | 215 |
| 656 | 20240115 | 095000 | 642423450 | 9690 | 9700 | 9700 | 9690 | 443 |
| 657 | 20240115 | 094900 | 638130670 | 9690 | 9740 | 9740 | 9690 | 1094 |
| 658 | 20240115 | 094800 | 627499350 | 9750 | 9750 | 9750 | 9750 | 5 |
| 659 | 20240115 | 094700 | 627450600 | 9760 | 9760 | 9850 | 9760 | 492 |
| 660 | 20240115 | 094600 | 622619930 | 9750 | 9750 | 9750 | 9750 | 0 |
| 661 | 20240115 | 094500 | 622619930 | 9750 | 9790 | 9790 | 9750 | 332 |
| 662 | 20240115 | 094400 | 619380270 | 9790 | 9790 | 9790 | 9790 | 1 |
| 663 | 20240115 | 094300 | 619370480 | 9790 | 9790 | 9790 | 9790 | 1 |
| 664 | 20240115 | 094200 | 619360690 | 9770 | 9780 | 9790 | 9770 | 5 |
| 665 | 20240115 | 094100 | 619311790 | 9770 | 9770 | 9800 | 9770 | 51 |
| 666 | 20240115 | 094000 | 618812750 | 9730 | 9710 | 9780 | 9710 | 417 |
| 667 | 20240115 | 093900 | 614756440 | 9720 | 9760 | 9760 | 9720 | 565 |
| 668 | 20240115 | 093800 | 609257350 | 9750 | 9770 | 9800 | 9750 | 919 |
| 669 | 20240115 | 093700 | 600287480 | 9800 | 9760 | 9800 | 9760 | 1092 |
| 670 | 20240115 | 093600 | 589617920 | 9790 | 9800 | 9800 | 9750 | 12282 |
| 671 | 20240115 | 093500 | 469421280 | 9800 | 9840 | 9840 | 9800 | 1901 |
| 672 | 20240115 | 093400 | 450760220 | 9840 | 9830 | 9840 | 9830 | 488 |
| 673 | 20240115 | 093300 | 445959310 | 9830 | 9840 | 9840 | 9830 | 438 |
| 674 | 20240115 | 093200 | 441651430 | 9840 | 9890 | 9890 | 9840 | 1487 |
| 675 | 20240115 | 093100 | 426982430 | 9890 | 9860 | 9890 | 9860 | 20 |
| 676 | 20240115 | 093000 | 426784660 | 9850 | 9880 | 9900 | 9850 | 1848 |
| 677 | 20240115 | 092900 | 408525130 | 9880 | 9870 | 9880 | 9870 | 427 |
| 678 | 20240115 | 092800 | 404308490 | 9870 | 9860 | 9880 | 9860 | 748 |
| 679 | 20240115 | 092700 | 396925520 | 9850 | 9840 | 9860 | 9790 | 1430 |
| 680 | 20240115 | 092600 | 382870280 | 9840 | 9850 | 9850 | 9750 | 1524 |
| 681 | 20240115 | 092500 | 367897140 | 9870 | 9800 | 9870 | 9800 | 2975 |
| 682 | 20240115 | 092400 | 338655260 | 9810 | 9760 | 9810 | 9750 | 1427 |
| 683 | 20240115 | 092300 | 324693740 | 9780 | 9780 | 9780 | 9780 | 257 |
| 684 | 20240115 | 092200 | 322180280 | 9790 | 9720 | 9790 | 9720 | 324 |
| 685 | 20240115 | 092100 | 319024270 | 9750 | 9760 | 9760 | 9730 | 669 |
| 686 | 20240115 | 092000 | 312502700 | 9780 | 9760 | 9800 | 9760 | 1017 |
| 687 | 20240115 | 091900 | 302545340 | 9770 | 9770 | 9780 | 9770 | 363 |
| 688 | 20240115 | 091800 | 298998350 | 9770 | 9820 | 9820 | 9770 | 3538 |
| 689 | 20240115 | 091700 | 264350620 | 9820 | 9800 | 9820 | 9790 | 745 |
| 690 | 20240115 | 091600 | 257045420 | 9800 | 9780 | 9800 | 9770 | 1257 |
| 691 | 20240115 | 091500 | 244747140 | 9780 | 9700 | 9780 | 9700 | 929 |
| 692 | 20240115 | 091400 | 235671170 | 9700 | 9700 | 9780 | 9700 | 1065 |
| 693 | 20240115 | 091300 | 225297070 | 9700 | 9740 | 9800 | 9630 | 5633 |
| 694 | 20240115 | 091200 | 170204610 | 9740 | 9630 | 9820 | 9630 | 3496 |
| 695 | 20240115 | 091100 | 136099580 | 9630 | 9550 | 9630 | 9550 | 766 |
| 696 | 20240115 | 091000 | 128766480 | 9550 | 9560 | 9560 | 9550 | 95 |
| 697 | 20240115 | 090900 | 127859130 | 9560 | 9570 | 9570 | 9560 | 235 |
| 698 | 20240115 | 090800 | 125611940 | 9500 | 9470 | 9500 | 9470 | 1385 |
| 699 | 20240115 | 090700 | 112480290 | 9430 | 9390 | 9430 | 9380 | 2656 |
| 700 | 20240115 | 090600 | 87473050 | 9380 | 9400 | 9400 | 9370 | 1078 |
| 701 | 20240115 | 090500 | 77366540 | 9400 | 9400 | 9420 | 9390 | 220 |
| 702 | 20240115 | 090400 | 75298230 | 9400 | 9390 | 9400 | 9360 | 1272 |
| 703 | 20240115 | 090300 | 63355720 | 9390 | 9430 | 9430 | 9390 | 2221 |
| 704 | 20240115 | 090200 | 42470490 | 9420 | 9510 | 9510 | 9420 | 2059 |
| 705 | 20240115 | 090100 | 22985360 | 9510 | 9510 | 9540 | 9510 | 545 |
| 706 | 20240115 | 090000 | 17802140 | 9500 | 9630 | 9630 | 9500 | 1869 |