35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 205100 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 2301 |
| 3 | 20240117 | 205000 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 4 | 20240117 | 204900 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 5 | 20240117 | 204800 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 6 | 20240117 | 204700 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 7 | 20240117 | 204600 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 8 | 20240117 | 204500 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 9 | 20240117 | 204400 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 10 | 20240117 | 204300 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 11 | 20240117 | 204200 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 12 | 20240117 | 204100 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 13 | 20240117 | 204000 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 14 | 20240117 | 203900 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 15 | 20240117 | 203800 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 16 | 20240117 | 203700 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 17 | 20240117 | 203600 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 18 | 20240117 | 203500 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 19 | 20240117 | 203400 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 20 | 20240117 | 203300 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 21 | 20240117 | 203200 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 22 | 20240117 | 203100 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 23 | 20240117 | 203000 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 24 | 20240117 | 202900 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 25 | 20240117 | 202800 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 26 | 20240117 | 202700 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 27 | 20240117 | 202600 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 28 | 20240117 | 202500 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 29 | 20240117 | 202400 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 30 | 20240117 | 202300 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 31 | 20240117 | 202200 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 32 | 20240117 | 202100 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 2301 |
| 33 | 20240117 | 202000 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 34 | 20240117 | 201900 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 35 | 20240117 | 201800 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 36 | 20240117 | 201700 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 37 | 20240117 | 201600 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 38 | 20240117 | 201500 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 39 | 20240117 | 201400 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 40 | 20240117 | 201300 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 41 | 20240117 | 201200 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 42 | 20240117 | 201100 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 43 | 20240117 | 201000 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 44 | 20240117 | 200900 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 45 | 20240117 | 200800 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 46 | 20240117 | 200700 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 47 | 20240117 | 200600 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 48 | 20240117 | 200500 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 49 | 20240117 | 200400 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 50 | 20240117 | 200300 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 51 | 20240117 | 200200 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 52 | 20240117 | 200100 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 53 | 20240117 | 200000 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 54 | 20240117 | 195900 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 55 | 20240117 | 195800 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 56 | 20240117 | 195700 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 57 | 20240117 | 195600 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 58 | 20240117 | 195500 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 59 | 20240117 | 195400 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 60 | 20240117 | 195300 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 61 | 20240117 | 195200 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 62 | 20240117 | 195100 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 2301 |
| 63 | 20240117 | 195000 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 64 | 20240117 | 194900 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 65 | 20240117 | 194800 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 66 | 20240117 | 194700 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 67 | 20240117 | 194600 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 68 | 20240117 | 194500 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 69 | 20240117 | 194400 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 70 | 20240117 | 194300 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 71 | 20240117 | 194200 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 72 | 20240117 | 194100 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 73 | 20240117 | 194000 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 74 | 20240117 | 193900 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 75 | 20240117 | 193800 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 76 | 20240117 | 193700 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 77 | 20240117 | 193600 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 78 | 20240117 | 193500 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 79 | 20240117 | 193400 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 80 | 20240117 | 193300 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 81 | 20240117 | 193200 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 82 | 20240117 | 193100 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 83 | 20240117 | 193000 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 84 | 20240117 | 192900 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 85 | 20240117 | 192800 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 86 | 20240117 | 192700 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 87 | 20240117 | 192600 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 88 | 20240117 | 192500 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 89 | 20240117 | 192400 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 90 | 20240117 | 192300 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 91 | 20240117 | 192200 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 92 | 20240117 | 192100 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 2301 |
| 93 | 20240117 | 192000 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 94 | 20240117 | 191900 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 95 | 20240117 | 191800 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 96 | 20240117 | 191700 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 97 | 20240117 | 191600 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 98 | 20240117 | 191500 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 99 | 20240117 | 191400 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 100 | 20240117 | 191300 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 101 | 20240117 | 191200 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 102 | 20240117 | 191100 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 103 | 20240117 | 191000 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 104 | 20240117 | 190900 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 105 | 20240117 | 190800 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 106 | 20240117 | 190700 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 107 | 20240117 | 190600 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 108 | 20240117 | 190500 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 109 | 20240117 | 190400 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 110 | 20240117 | 190300 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 111 | 20240117 | 190200 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 112 | 20240117 | 190100 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 113 | 20240117 | 190000 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 114 | 20240117 | 185900 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 115 | 20240117 | 185800 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 116 | 20240117 | 185700 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 117 | 20240117 | 185600 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 118 | 20240117 | 185500 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 119 | 20240117 | 185400 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 120 | 20240117 | 185300 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 121 | 20240117 | 185200 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 122 | 20240117 | 185100 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 2301 |
| 123 | 20240117 | 185000 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 124 | 20240117 | 184900 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 125 | 20240117 | 184800 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 126 | 20240117 | 184700 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 127 | 20240117 | 184600 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 128 | 20240117 | 184500 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 129 | 20240117 | 184400 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 130 | 20240117 | 184300 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 131 | 20240117 | 184200 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 132 | 20240117 | 184100 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 133 | 20240117 | 184000 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 134 | 20240117 | 183900 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 135 | 20240117 | 183800 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 136 | 20240117 | 183700 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 137 | 20240117 | 183600 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 138 | 20240117 | 183500 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 139 | 20240117 | 183400 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 140 | 20240117 | 183300 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 141 | 20240117 | 183200 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 142 | 20240117 | 183100 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 143 | 20240117 | 183000 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 144 | 20240117 | 182900 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 145 | 20240117 | 182800 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 146 | 20240117 | 182700 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 147 | 20240117 | 182600 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 148 | 20240117 | 182500 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 149 | 20240117 | 182400 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 150 | 20240117 | 182300 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 151 | 20240117 | 182200 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 152 | 20240117 | 182100 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 2301 |
| 153 | 20240117 | 182000 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 154 | 20240117 | 181900 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 155 | 20240117 | 181800 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 156 | 20240117 | 181700 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 157 | 20240117 | 181600 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 158 | 20240117 | 181500 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 159 | 20240117 | 181400 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 160 | 20240117 | 181300 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 161 | 20240117 | 181200 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 162 | 20240117 | 181100 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 163 | 20240117 | 181000 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 164 | 20240117 | 180900 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 165 | 20240117 | 180800 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 166 | 20240117 | 180700 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 167 | 20240117 | 180600 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 168 | 20240117 | 180500 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 169 | 20240117 | 180400 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 170 | 20240117 | 180300 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 171 | 20240117 | 180200 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 172 | 20240117 | 180100 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 173 | 20240117 | 180000 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 174 | 20240117 | 175900 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 175 | 20240117 | 175800 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 176 | 20240117 | 175700 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 177 | 20240117 | 175600 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 178 | 20240117 | 175500 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 179 | 20240117 | 175400 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 180 | 20240117 | 175300 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 181 | 20240117 | 175200 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 182 | 20240117 | 175100 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 2301 |
| 183 | 20240117 | 175000 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 184 | 20240117 | 174900 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 185 | 20240117 | 174800 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 186 | 20240117 | 174700 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 187 | 20240117 | 174600 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 188 | 20240117 | 174500 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 189 | 20240117 | 174400 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 190 | 20240117 | 174300 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 191 | 20240117 | 174200 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 192 | 20240117 | 174100 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 193 | 20240117 | 174000 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 194 | 20240117 | 173900 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 195 | 20240117 | 173800 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 196 | 20240117 | 173700 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 197 | 20240117 | 173600 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 198 | 20240117 | 173500 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 199 | 20240117 | 173400 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 200 | 20240117 | 173300 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 201 | 20240117 | 173200 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 202 | 20240117 | 173100 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 203 | 20240117 | 173000 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 204 | 20240117 | 172900 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 205 | 20240117 | 172800 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 206 | 20240117 | 172700 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 207 | 20240117 | 172600 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 208 | 20240117 | 172500 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 209 | 20240117 | 172400 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 210 | 20240117 | 172300 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 211 | 20240117 | 172200 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 212 | 20240117 | 172100 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 2301 |
| 213 | 20240117 | 172000 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 214 | 20240117 | 171900 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 215 | 20240117 | 171800 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 216 | 20240117 | 171700 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 217 | 20240117 | 171600 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 218 | 20240117 | 171500 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 219 | 20240117 | 171400 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 220 | 20240117 | 171300 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 221 | 20240117 | 171200 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 222 | 20240117 | 171100 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 223 | 20240117 | 171000 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 224 | 20240117 | 170900 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 225 | 20240117 | 170800 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 226 | 20240117 | 170700 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 227 | 20240117 | 170600 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 228 | 20240117 | 170500 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 229 | 20240117 | 170400 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 230 | 20240117 | 170300 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 231 | 20240117 | 170200 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 232 | 20240117 | 170100 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 233 | 20240117 | 170000 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 234 | 20240117 | 165900 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 235 | 20240117 | 165800 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 236 | 20240117 | 165700 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 237 | 20240117 | 165600 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 238 | 20240117 | 165500 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 239 | 20240117 | 165400 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 240 | 20240117 | 165300 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 241 | 20240117 | 165200 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 242 | 20240117 | 165100 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 2301 |
| 243 | 20240117 | 165000 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 244 | 20240117 | 164900 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 245 | 20240117 | 164800 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 246 | 20240117 | 164700 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 247 | 20240117 | 164600 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 248 | 20240117 | 164500 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 249 | 20240117 | 164400 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 250 | 20240117 | 164300 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 251 | 20240117 | 164200 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 252 | 20240117 | 164100 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 253 | 20240117 | 164000 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 254 | 20240117 | 163900 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 255 | 20240117 | 163800 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 256 | 20240117 | 163700 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 257 | 20240117 | 163600 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 258 | 20240117 | 163500 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 259 | 20240117 | 163400 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 260 | 20240117 | 163300 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 261 | 20240117 | 163200 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 262 | 20240117 | 163100 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 263 | 20240117 | 163000 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 264 | 20240117 | 162900 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 265 | 20240117 | 162800 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 266 | 20240117 | 162700 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 267 | 20240117 | 162600 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 268 | 20240117 | 162500 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 269 | 20240117 | 162400 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 270 | 20240117 | 162300 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 271 | 20240117 | 162200 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 272 | 20240117 | 162100 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 2301 |
| 273 | 20240117 | 162000 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 274 | 20240117 | 161900 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 275 | 20240117 | 161800 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 276 | 20240117 | 161700 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 277 | 20240117 | 161600 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 278 | 20240117 | 161500 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 279 | 20240117 | 161400 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 280 | 20240117 | 161300 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 281 | 20240117 | 161200 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 282 | 20240117 | 161100 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 283 | 20240117 | 161000 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 284 | 20240117 | 160900 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 285 | 20240117 | 160800 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 286 | 20240117 | 160700 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 287 | 20240117 | 160600 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 288 | 20240117 | 160500 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 289 | 20240117 | 160400 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 290 | 20240117 | 160300 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 291 | 20240117 | 160200 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 292 | 20240117 | 160100 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 293 | 20240117 | 160000 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 294 | 20240117 | 155900 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 295 | 20240117 | 155800 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 296 | 20240117 | 155700 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 297 | 20240117 | 155600 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 298 | 20240117 | 155500 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 299 | 20240117 | 155400 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 300 | 20240117 | 155300 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 301 | 20240117 | 155200 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 302 | 20240117 | 155100 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 2301 |
| 303 | 20240117 | 155000 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 304 | 20240117 | 154900 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 305 | 20240117 | 154800 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 306 | 20240117 | 154700 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 307 | 20240117 | 154600 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 308 | 20240117 | 154500 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 309 | 20240117 | 154400 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 310 | 20240117 | 154300 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 311 | 20240117 | 154200 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 312 | 20240117 | 154100 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 313 | 20240117 | 154000 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 314 | 20240117 | 153900 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 315 | 20240117 | 153800 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 316 | 20240117 | 153700 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 317 | 20240117 | 153600 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 318 | 20240117 | 153500 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 319 | 20240117 | 153400 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 320 | 20240117 | 153300 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 321 | 20240117 | 153200 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 322 | 20240117 | 153100 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 323 | 20240117 | 153000 | 1969913635 | 3715 | 3715 | 3715 | 3715 | 2301 |
| 324 | 20240117 | 152900 | 1961365420 | 3740 | 3740 | 3740 | 3740 | 0 |
| 325 | 20240117 | 152800 | 1961365420 | 3740 | 3740 | 3740 | 3740 | 0 |
| 326 | 20240117 | 152700 | 1961365420 | 3740 | 3740 | 3740 | 3740 | 0 |
| 327 | 20240117 | 152600 | 1961365420 | 3740 | 3740 | 3740 | 3740 | 0 |
| 328 | 20240117 | 152500 | 1961365420 | 3740 | 3740 | 3740 | 3740 | 0 |
| 329 | 20240117 | 152400 | 1961365420 | 3740 | 3740 | 3740 | 3740 | 0 |
| 330 | 20240117 | 152300 | 1961365420 | 3740 | 3740 | 3740 | 3740 | 0 |
| 331 | 20240117 | 152200 | 1961365420 | 3740 | 3740 | 3740 | 3740 | 0 |
| 332 | 20240117 | 152100 | 1961365420 | 3740 | 3740 | 3740 | 3740 | 0 |
| 333 | 20240117 | 152000 | 1961365420 | 3740 | 3740 | 3740 | 3740 | 0 |
| 334 | 20240117 | 151900 | 1961365420 | 3740 | 3730 | 3740 | 3730 | 571 |
| 335 | 20240117 | 151800 | 1959235540 | 3720 | 3725 | 3725 | 3720 | 2636 |
| 336 | 20240117 | 151700 | 1949416660 | 3725 | 3730 | 3730 | 3725 | 311 |
| 337 | 20240117 | 151600 | 1948258135 | 3730 | 3725 | 3730 | 3725 | 710 |
| 338 | 20240117 | 151500 | 1945613150 | 3725 | 3740 | 3740 | 3725 | 225 |
| 339 | 20240117 | 151400 | 1944773725 | 3740 | 3740 | 3740 | 3740 | 4 |
| 340 | 20240117 | 151300 | 1944758765 | 3740 | 3740 | 3740 | 3740 | 2 |
| 341 | 20240117 | 151200 | 1944751285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 342 | 20240117 | 151100 | 1944751285 | 3715 | 3715 | 3715 | 3715 | 133 |
| 343 | 20240117 | 151000 | 1944257190 | 3740 | 3715 | 3740 | 3715 | 1263 |
| 344 | 20240117 | 150900 | 1939565120 | 3720 | 3720 | 3720 | 3720 | 0 |
| 345 | 20240117 | 150800 | 1939565120 | 3720 | 3720 | 3720 | 3715 | 231 |
| 346 | 20240117 | 150700 | 1938705920 | 3720 | 3720 | 3740 | 3720 | 229 |
| 347 | 20240117 | 150600 | 1937854020 | 3720 | 3720 | 3720 | 3720 | 71 |
| 348 | 20240117 | 150500 | 1937589900 | 3745 | 3745 | 3745 | 3745 | 3 |
| 349 | 20240117 | 150400 | 1937578665 | 3750 | 3715 | 3750 | 3715 | 2033 |
| 350 | 20240117 | 150300 | 1929984415 | 3715 | 3715 | 3715 | 3715 | 0 |
| 351 | 20240117 | 150200 | 1929984415 | 3715 | 3715 | 3715 | 3715 | 99 |
| 352 | 20240117 | 150100 | 1929616630 | 3710 | 3710 | 3710 | 3710 | 812 |
| 353 | 20240117 | 150000 | 1926604110 | 3710 | 3730 | 3730 | 3710 | 4966 |
| 354 | 20240117 | 145900 | 1908152290 | 3730 | 3740 | 3740 | 3725 | 2087 |
| 355 | 20240117 | 145800 | 1900367260 | 3740 | 3740 | 3740 | 3740 | 109 |
| 356 | 20240117 | 145700 | 1899959600 | 3740 | 3725 | 3740 | 3720 | 2446 |
| 357 | 20240117 | 145600 | 1890848825 | 3725 | 3725 | 3730 | 3720 | 336 |
| 358 | 20240117 | 145500 | 1889598525 | 3730 | 3735 | 3740 | 3725 | 1517 |
| 359 | 20240117 | 145400 | 1883927545 | 3745 | 3745 | 3745 | 3745 | 39 |
| 360 | 20240117 | 145300 | 1883781490 | 3745 | 3745 | 3745 | 3740 | 771 |
| 361 | 20240117 | 145200 | 1880894140 | 3745 | 3740 | 3745 | 3740 | 192 |
| 362 | 20240117 | 145100 | 1880175305 | 3745 | 3745 | 3745 | 3745 | 45 |
| 363 | 20240117 | 145000 | 1880006780 | 3750 | 3740 | 3750 | 3740 | 200 |
| 364 | 20240117 | 144900 | 1879257150 | 3740 | 3755 | 3760 | 3740 | 42 |
| 365 | 20240117 | 144800 | 1879099785 | 3755 | 3730 | 3765 | 3725 | 411 |
| 366 | 20240117 | 144700 | 1877562595 | 3730 | 3730 | 3730 | 3720 | 696 |
| 367 | 20240117 | 144600 | 1874973005 | 3730 | 3730 | 3730 | 3730 | 119 |
| 368 | 20240117 | 144500 | 1874529135 | 3730 | 3725 | 3730 | 3725 | 279 |
| 369 | 20240117 | 144400 | 1873489145 | 3720 | 3730 | 3730 | 3720 | 408 |
| 370 | 20240117 | 144300 | 1871970165 | 3730 | 3725 | 3730 | 3710 | 355 |
| 371 | 20240117 | 144200 | 1870648095 | 3730 | 3730 | 3730 | 3730 | 13 |
| 372 | 20240117 | 144100 | 1870599605 | 3725 | 3735 | 3735 | 3725 | 170 |
| 373 | 20240117 | 144000 | 1869965305 | 3735 | 3745 | 3745 | 3735 | 8461 |
| 374 | 20240117 | 143900 | 1838346460 | 3745 | 3755 | 3755 | 3740 | 2804 |
| 375 | 20240117 | 143800 | 1827849465 | 3750 | 3750 | 3750 | 3745 | 98 |
| 376 | 20240117 | 143700 | 1827481970 | 3755 | 3765 | 3765 | 3750 | 684 |
| 377 | 20240117 | 143600 | 1824915200 | 3765 | 3760 | 3765 | 3760 | 158 |
| 378 | 20240117 | 143500 | 1824320845 | 3760 | 3760 | 3760 | 3760 | 46 |
| 379 | 20240117 | 143400 | 1824147885 | 3760 | 3760 | 3760 | 3760 | 115 |
| 380 | 20240117 | 143300 | 1823715485 | 3760 | 3760 | 3760 | 3760 | 157 |
| 381 | 20240117 | 143200 | 1823125165 | 3760 | 3765 | 3765 | 3760 | 144 |
| 382 | 20240117 | 143100 | 1822583695 | 3765 | 3765 | 3765 | 3765 | 108 |
| 383 | 20240117 | 143000 | 1822177075 | 3760 | 3765 | 3765 | 3760 | 122 |
| 384 | 20240117 | 142900 | 1821717910 | 3765 | 3760 | 3765 | 3760 | 262 |
| 385 | 20240117 | 142800 | 1820732630 | 3760 | 3760 | 3760 | 3760 | 326 |
| 386 | 20240117 | 142700 | 1819506870 | 3760 | 3760 | 3760 | 3760 | 100 |
| 387 | 20240117 | 142600 | 1819130870 | 3760 | 3755 | 3760 | 3755 | 273 |
| 388 | 20240117 | 142500 | 1818105525 | 3755 | 3755 | 3755 | 3755 | 111 |
| 389 | 20240117 | 142400 | 1817688720 | 3755 | 3755 | 3755 | 3755 | 134 |
| 390 | 20240117 | 142300 | 1817185550 | 3755 | 3755 | 3755 | 3755 | 136 |
| 391 | 20240117 | 142200 | 1816674870 | 3755 | 3755 | 3755 | 3755 | 47 |
| 392 | 20240117 | 142100 | 1816498385 | 3755 | 3755 | 3755 | 3755 | 214 |
| 393 | 20240117 | 142000 | 1815694815 | 3755 | 3755 | 3755 | 3755 | 18 |
| 394 | 20240117 | 141900 | 1815627225 | 3755 | 3755 | 3755 | 3755 | 145 |
| 395 | 20240117 | 141800 | 1815082750 | 3755 | 3755 | 3755 | 3755 | 152 |
| 396 | 20240117 | 141700 | 1814511990 | 3755 | 3755 | 3755 | 3755 | 145 |
| 397 | 20240117 | 141600 | 1813967515 | 3755 | 3750 | 3755 | 3750 | 98 |
| 398 | 20240117 | 141500 | 1813599985 | 3745 | 3740 | 3750 | 3740 | 42 |
| 399 | 20240117 | 141400 | 1813442845 | 3745 | 3755 | 3755 | 3745 | 218 |
| 400 | 20240117 | 141300 | 1812624965 | 3755 | 3755 | 3755 | 3750 | 43 |
| 401 | 20240117 | 141200 | 1812463505 | 3755 | 3760 | 3760 | 3755 | 223 |
| 402 | 20240117 | 141100 | 1811625825 | 3760 | 3760 | 3760 | 3740 | 245 |
| 403 | 20240117 | 141000 | 1810706795 | 3760 | 3760 | 3760 | 3760 | 21 |
| 404 | 20240117 | 140900 | 1810627835 | 3760 | 3760 | 3760 | 3755 | 225 |
| 405 | 20240117 | 140800 | 1809781955 | 3755 | 3760 | 3760 | 3755 | 48 |
| 406 | 20240117 | 140700 | 1809601530 | 3760 | 3760 | 3765 | 3755 | 263 |
| 407 | 20240117 | 140600 | 1808611495 | 3760 | 3765 | 3765 | 3760 | 65 |
| 408 | 20240117 | 140500 | 1808367015 | 3765 | 3765 | 3765 | 3765 | 199 |
| 409 | 20240117 | 140400 | 1807617780 | 3765 | 3755 | 3765 | 3755 | 26 |
| 410 | 20240117 | 140300 | 1807520080 | 3765 | 3760 | 3765 | 3760 | 275 |
| 411 | 20240117 | 140200 | 1806486065 | 3765 | 3760 | 3765 | 3750 | 815 |
| 412 | 20240117 | 140100 | 1803426915 | 3760 | 3765 | 3765 | 3760 | 13 |
| 413 | 20240117 | 140000 | 1803378020 | 3765 | 3760 | 3765 | 3760 | 211 |
| 414 | 20240117 | 135900 | 1802584140 | 3770 | 3750 | 3770 | 3750 | 201 |
| 415 | 20240117 | 135800 | 1801830370 | 3770 | 3760 | 3770 | 3760 | 208 |
| 416 | 20240117 | 135700 | 1801047870 | 3755 | 3755 | 3760 | 3755 | 53 |
| 417 | 20240117 | 135600 | 1800848830 | 3760 | 3760 | 3765 | 3760 | 704 |
| 418 | 20240117 | 135500 | 1798201695 | 3760 | 3760 | 3760 | 3760 | 144 |
| 419 | 20240117 | 135400 | 1797660255 | 3760 | 3760 | 3760 | 3755 | 51 |
| 420 | 20240117 | 135300 | 1797468505 | 3760 | 3755 | 3760 | 3755 | 248 |
| 421 | 20240117 | 135200 | 1796536330 | 3755 | 3755 | 3755 | 3755 | 71 |
| 422 | 20240117 | 135100 | 1796269725 | 3755 | 3750 | 3755 | 3750 | 85 |
| 423 | 20240117 | 135000 | 1795950940 | 3750 | 3750 | 3750 | 3750 | 196 |
| 424 | 20240117 | 134900 | 1795215940 | 3745 | 3750 | 3750 | 3745 | 73 |
| 425 | 20240117 | 134800 | 1794942195 | 3750 | 3750 | 3750 | 3750 | 146 |
| 426 | 20240117 | 134700 | 1794394695 | 3750 | 3740 | 3750 | 3740 | 8 |
| 427 | 20240117 | 134600 | 1794364725 | 3735 | 3730 | 3735 | 3730 | 328 |
| 428 | 20240117 | 134500 | 1793141140 | 3730 | 3730 | 3730 | 3725 | 96 |
| 429 | 20240117 | 134400 | 1792783220 | 3730 | 3730 | 3730 | 3730 | 169 |
| 430 | 20240117 | 134300 | 1792152850 | 3730 | 3725 | 3730 | 3725 | 312 |
| 431 | 20240117 | 134200 | 1790990640 | 3725 | 3720 | 3725 | 3720 | 535 |
| 432 | 20240117 | 134100 | 1788999445 | 3720 | 3730 | 3730 | 3720 | 440 |
| 433 | 20240117 | 134000 | 1787361610 | 3730 | 3730 | 3730 | 3730 | 180 |
| 434 | 20240117 | 133900 | 1786690210 | 3730 | 3760 | 3760 | 3700 | 12630 |
| 435 | 20240117 | 133800 | 1739726525 | 3760 | 3760 | 3760 | 3760 | 139 |
| 436 | 20240117 | 133700 | 1739203885 | 3760 | 3760 | 3760 | 3745 | 3164 |
| 437 | 20240117 | 133600 | 1727347365 | 3760 | 3760 | 3760 | 3755 | 183 |
| 438 | 20240117 | 133500 | 1726659370 | 3760 | 3765 | 3770 | 3760 | 220 |
| 439 | 20240117 | 133400 | 1725831960 | 3765 | 3760 | 3770 | 3760 | 947 |
| 440 | 20240117 | 133300 | 1722269875 | 3765 | 3775 | 3775 | 3765 | 1329 |
| 441 | 20240117 | 133200 | 1717263450 | 3765 | 3775 | 3780 | 3765 | 40 |
| 442 | 20240117 | 133100 | 1717112455 | 3775 | 3780 | 3780 | 3775 | 120 |
| 443 | 20240117 | 133000 | 1716658905 | 3780 | 3780 | 3780 | 3780 | 320 |
| 444 | 20240117 | 132900 | 1715449305 | 3760 | 3780 | 3780 | 3760 | 463 |
| 445 | 20240117 | 132800 | 1713706530 | 3780 | 3780 | 3780 | 3780 | 120 |
| 446 | 20240117 | 132700 | 1713252930 | 3780 | 3780 | 3780 | 3780 | 1135 |
| 447 | 20240117 | 132600 | 1708962630 | 3780 | 3780 | 3780 | 3780 | 112 |
| 448 | 20240117 | 132500 | 1708539270 | 3780 | 3780 | 3780 | 3780 | 57 |
| 449 | 20240117 | 132400 | 1708323810 | 3785 | 3785 | 3785 | 3785 | 196 |
| 450 | 20240117 | 132300 | 1707581950 | 3780 | 3775 | 3780 | 3775 | 1964 |
| 451 | 20240117 | 132200 | 1700160555 | 3775 | 3785 | 3785 | 3775 | 119 |
| 452 | 20240117 | 132100 | 1699710280 | 3785 | 3785 | 3785 | 3780 | 172 |
| 453 | 20240117 | 132000 | 1699059540 | 3785 | 3785 | 3785 | 3785 | 57 |
| 454 | 20240117 | 131900 | 1698843795 | 3785 | 3785 | 3785 | 3785 | 201 |
| 455 | 20240117 | 131800 | 1698083010 | 3785 | 3780 | 3785 | 3780 | 45 |
| 456 | 20240117 | 131700 | 1697912700 | 3780 | 3780 | 3780 | 3780 | 529 |
| 457 | 20240117 | 131600 | 1695913080 | 3780 | 3780 | 3780 | 3765 | 912 |
| 458 | 20240117 | 131500 | 1692471420 | 3780 | 3780 | 3780 | 3765 | 1162 |
| 459 | 20240117 | 131400 | 1688079450 | 3780 | 3785 | 3785 | 3775 | 384 |
| 460 | 20240117 | 131300 | 1686627905 | 3785 | 3785 | 3785 | 3785 | 903 |
| 461 | 20240117 | 131200 | 1683210050 | 3785 | 3790 | 3790 | 3785 | 204 |
| 462 | 20240117 | 131100 | 1682437130 | 3780 | 3785 | 3790 | 3780 | 124 |
| 463 | 20240117 | 131000 | 1681968030 | 3790 | 3790 | 3790 | 3790 | 234 |
| 464 | 20240117 | 130900 | 1681081170 | 3790 | 3790 | 3790 | 3790 | 74 |
| 465 | 20240117 | 130800 | 1680800710 | 3790 | 3790 | 3790 | 3770 | 507 |
| 466 | 20240117 | 130700 | 1678887080 | 3790 | 3790 | 3790 | 3780 | 380 |
| 467 | 20240117 | 130600 | 1677449365 | 3785 | 3790 | 3790 | 3785 | 222 |
| 468 | 20240117 | 130500 | 1676608345 | 3790 | 3795 | 3795 | 3785 | 249 |
| 469 | 20240117 | 130400 | 1675664550 | 3795 | 3800 | 3800 | 3795 | 301 |
| 470 | 20240117 | 130300 | 1674520765 | 3800 | 3800 | 3800 | 3790 | 2134 |
| 471 | 20240117 | 130200 | 1666428740 | 3795 | 3775 | 3795 | 3775 | 4039 |
| 472 | 20240117 | 130100 | 1651115775 | 3785 | 3785 | 3790 | 3775 | 2513 |
| 473 | 20240117 | 130000 | 1641604100 | 3785 | 3780 | 3785 | 3765 | 5794 |
| 474 | 20240117 | 125900 | 1619712500 | 3780 | 3780 | 3780 | 3775 | 1455 |
| 475 | 20240117 | 125800 | 1614219795 | 3780 | 3785 | 3785 | 3780 | 490 |
| 476 | 20240117 | 125700 | 1612366485 | 3785 | 3785 | 3785 | 3785 | 83 |
| 477 | 20240117 | 125600 | 1612052330 | 3785 | 3785 | 3785 | 3780 | 463 |
| 478 | 20240117 | 125500 | 1610301170 | 3780 | 3780 | 3780 | 3780 | 80 |
| 479 | 20240117 | 125400 | 1609998770 | 3780 | 3780 | 3785 | 3775 | 159 |
| 480 | 20240117 | 125300 | 1609397875 | 3775 | 3780 | 3785 | 3775 | 1347 |
| 481 | 20240117 | 125200 | 1604311140 | 3780 | 3780 | 3785 | 3780 | 213 |
| 482 | 20240117 | 125100 | 1603505895 | 3780 | 3780 | 3780 | 3780 | 247 |
| 483 | 20240117 | 125000 | 1602572235 | 3780 | 3780 | 3780 | 3780 | 302 |
| 484 | 20240117 | 124900 | 1601430675 | 3780 | 3780 | 3780 | 3780 | 193 |
| 485 | 20240117 | 124800 | 1600701135 | 3780 | 3780 | 3780 | 3780 | 162 |
| 486 | 20240117 | 124700 | 1600088775 | 3780 | 3780 | 3780 | 3780 | 109 |
| 487 | 20240117 | 124600 | 1599676755 | 3780 | 3785 | 3785 | 3780 | 97 |
| 488 | 20240117 | 124500 | 1599310090 | 3775 | 3790 | 3790 | 3775 | 186 |
| 489 | 20240117 | 124400 | 1598607925 | 3775 | 3785 | 3785 | 3775 | 132 |
| 490 | 20240117 | 124300 | 1598108540 | 3785 | 3785 | 3785 | 3785 | 142 |
| 491 | 20240117 | 124200 | 1597571070 | 3785 | 3785 | 3785 | 3780 | 138 |
| 492 | 20240117 | 124100 | 1597048825 | 3785 | 3785 | 3785 | 3785 | 136 |
| 493 | 20240117 | 124000 | 1596534065 | 3785 | 3785 | 3785 | 3785 | 113 |
| 494 | 20240117 | 123900 | 1596106360 | 3785 | 3785 | 3785 | 3785 | 145 |
| 495 | 20240117 | 123800 | 1595557535 | 3785 | 3780 | 3785 | 3780 | 113 |
| 496 | 20240117 | 123700 | 1595130315 | 3780 | 3780 | 3780 | 3780 | 147 |
| 497 | 20240117 | 123600 | 1594574655 | 3780 | 3780 | 3780 | 3780 | 111 |
| 498 | 20240117 | 123500 | 1594155075 | 3780 | 3785 | 3785 | 3780 | 28 |
| 499 | 20240117 | 123400 | 1594049160 | 3785 | 3785 | 3785 | 3785 | 133 |
| 500 | 20240117 | 123300 | 1593545755 | 3785 | 3785 | 3785 | 3780 | 122 |
| 501 | 20240117 | 123200 | 1593084095 | 3785 | 3785 | 3785 | 3785 | 133 |
| 502 | 20240117 | 123100 | 1592580690 | 3785 | 3785 | 3785 | 3765 | 209 |
| 503 | 20240117 | 123000 | 1591791530 | 3785 | 3780 | 3785 | 3780 | 121 |
| 504 | 20240117 | 122900 | 1591333550 | 3780 | 3785 | 3785 | 3780 | 1686 |
| 505 | 20240117 | 122800 | 1584959965 | 3780 | 3795 | 3795 | 3780 | 182 |
| 506 | 20240117 | 122700 | 1584270760 | 3795 | 3795 | 3795 | 3795 | 134 |
| 507 | 20240117 | 122600 | 1583762230 | 3795 | 3795 | 3795 | 3790 | 113 |
| 508 | 20240117 | 122500 | 1583333590 | 3790 | 3790 | 3795 | 3790 | 184 |
| 509 | 20240117 | 122400 | 1582636130 | 3790 | 3785 | 3790 | 3785 | 175 |
| 510 | 20240117 | 122300 | 1581973265 | 3785 | 3785 | 3785 | 3785 | 50 |
| 511 | 20240117 | 122200 | 1581784015 | 3785 | 3785 | 3785 | 3785 | 1563 |
| 512 | 20240117 | 122100 | 1575868060 | 3785 | 3780 | 3785 | 3780 | 2105 |
| 513 | 20240117 | 122000 | 1567906870 | 3780 | 3780 | 3780 | 3780 | 302 |
| 514 | 20240117 | 121900 | 1566765310 | 3780 | 3780 | 3780 | 3780 | 544 |
| 515 | 20240117 | 121800 | 1564708990 | 3780 | 3780 | 3780 | 3780 | 139 |
| 516 | 20240117 | 121700 | 1564183570 | 3780 | 3780 | 3780 | 3780 | 412 |
| 517 | 20240117 | 121600 | 1562626210 | 3780 | 3775 | 3780 | 3770 | 1187 |
| 518 | 20240117 | 121500 | 1558145460 | 3775 | 3775 | 3775 | 3775 | 635 |
| 519 | 20240117 | 121400 | 1555748335 | 3770 | 3775 | 3775 | 3770 | 33 |
| 520 | 20240117 | 121300 | 1555623870 | 3770 | 3770 | 3775 | 3770 | 170 |
| 521 | 20240117 | 121200 | 1554982140 | 3770 | 3770 | 3775 | 3770 | 84 |
| 522 | 20240117 | 121100 | 1554665090 | 3770 | 3770 | 3775 | 3770 | 125 |
| 523 | 20240117 | 121000 | 1554193525 | 3775 | 3775 | 3775 | 3770 | 199 |
| 524 | 20240117 | 120900 | 1553442315 | 3775 | 3765 | 3775 | 3765 | 20 |
| 525 | 20240117 | 120800 | 1553366930 | 3765 | 3755 | 3765 | 3755 | 380 |
| 526 | 20240117 | 120700 | 1551938450 | 3760 | 3765 | 3765 | 3760 | 60 |
| 527 | 20240117 | 120600 | 1551712620 | 3765 | 3760 | 3765 | 3760 | 206 |
| 528 | 20240117 | 120500 | 1550937745 | 3760 | 3765 | 3765 | 3760 | 20 |
| 529 | 20240117 | 120400 | 1550862455 | 3760 | 3765 | 3765 | 3755 | 755 |
| 530 | 20240117 | 120300 | 1548026510 | 3765 | 3765 | 3765 | 3765 | 216 |
| 531 | 20240117 | 120200 | 1547213270 | 3765 | 3770 | 3770 | 3765 | 53 |
| 532 | 20240117 | 120100 | 1547013710 | 3770 | 3770 | 3770 | 3770 | 299 |
| 533 | 20240117 | 120000 | 1545886480 | 3770 | 3765 | 3770 | 3760 | 92 |
| 534 | 20240117 | 115900 | 1545540365 | 3765 | 3760 | 3770 | 3760 | 214 |
| 535 | 20240117 | 115800 | 1544734980 | 3760 | 3755 | 3760 | 3755 | 69 |
| 536 | 20240117 | 115700 | 1544475815 | 3755 | 3755 | 3755 | 3755 | 84 |
| 537 | 20240117 | 115600 | 1544160395 | 3755 | 3755 | 3755 | 3755 | 131 |
| 538 | 20240117 | 115500 | 1543668490 | 3755 | 3755 | 3755 | 3745 | 175 |
| 539 | 20240117 | 115400 | 1543012770 | 3755 | 3750 | 3755 | 3745 | 264 |
| 540 | 20240117 | 115300 | 1542023030 | 3750 | 3750 | 3750 | 3745 | 322 |
| 541 | 20240117 | 115200 | 1540816850 | 3750 | 3755 | 3755 | 3750 | 198 |
| 542 | 20240117 | 115100 | 1540073365 | 3755 | 3760 | 3760 | 3755 | 273 |
| 543 | 20240117 | 115000 | 1539047070 | 3760 | 3760 | 3765 | 3760 | 146 |
| 544 | 20240117 | 114900 | 1538498060 | 3760 | 3755 | 3760 | 3755 | 66 |
| 545 | 20240117 | 114800 | 1538249905 | 3755 | 3740 | 3755 | 3740 | 1797 |
| 546 | 20240117 | 114700 | 1531509695 | 3745 | 3740 | 3745 | 3740 | 154 |
| 547 | 20240117 | 114600 | 1530933175 | 3745 | 3750 | 3755 | 3745 | 3813 |
| 548 | 20240117 | 114500 | 1516650415 | 3755 | 3760 | 3765 | 3755 | 470 |
| 549 | 20240117 | 114400 | 1514883305 | 3760 | 3760 | 3760 | 3760 | 426 |
| 550 | 20240117 | 114300 | 1513281545 | 3755 | 3755 | 3760 | 3755 | 483 |
| 551 | 20240117 | 114200 | 1511467875 | 3755 | 3755 | 3755 | 3755 | 148 |
| 552 | 20240117 | 114100 | 1510912135 | 3745 | 3755 | 3755 | 3745 | 2208 |
| 553 | 20240117 | 114000 | 1502633575 | 3755 | 3770 | 3770 | 3755 | 4945 |
| 554 | 20240117 | 113900 | 1484034280 | 3770 | 3770 | 3770 | 3770 | 54 |
| 555 | 20240117 | 113800 | 1483830700 | 3770 | 3775 | 3775 | 3770 | 157 |
| 556 | 20240117 | 113700 | 1483238540 | 3775 | 3775 | 3775 | 3775 | 114 |
| 557 | 20240117 | 113600 | 1482808190 | 3775 | 3780 | 3780 | 3775 | 115 |
| 558 | 20240117 | 113500 | 1482373545 | 3780 | 3775 | 3780 | 3775 | 142 |
| 559 | 20240117 | 113400 | 1481836790 | 3775 | 3775 | 3780 | 3775 | 158 |
| 560 | 20240117 | 113300 | 1481239700 | 3775 | 3780 | 3780 | 3775 | 165 |
| 561 | 20240117 | 113200 | 1480616320 | 3780 | 3780 | 3780 | 3780 | 112 |
| 562 | 20240117 | 113100 | 1480192960 | 3780 | 3780 | 3780 | 3765 | 1018 |
| 563 | 20240117 | 113000 | 1476350370 | 3780 | 3780 | 3785 | 3780 | 612 |
| 564 | 20240117 | 112900 | 1474036530 | 3780 | 3780 | 3780 | 3780 | 99 |
| 565 | 20240117 | 112800 | 1473662310 | 3780 | 3780 | 3785 | 3780 | 647 |
| 566 | 20240117 | 112700 | 1471216160 | 3780 | 3780 | 3780 | 3780 | 106 |
| 567 | 20240117 | 112600 | 1470815480 | 3780 | 3775 | 3780 | 3770 | 3039 |
| 568 | 20240117 | 112500 | 1459357475 | 3780 | 3780 | 3780 | 3780 | 207 |
| 569 | 20240117 | 112400 | 1458575015 | 3780 | 3780 | 3780 | 3780 | 59 |
| 570 | 20240117 | 112300 | 1458351995 | 3780 | 3780 | 3780 | 3775 | 461 |
| 571 | 20240117 | 112200 | 1456611055 | 3780 | 3780 | 3780 | 3770 | 455 |
| 572 | 20240117 | 112100 | 1454894020 | 3780 | 3780 | 3780 | 3780 | 175 |
| 573 | 20240117 | 112000 | 1454232520 | 3785 | 3785 | 3785 | 3785 | 203 |
| 574 | 20240117 | 111900 | 1453464165 | 3775 | 3785 | 3785 | 3775 | 53 |
| 575 | 20240117 | 111800 | 1453263630 | 3785 | 3785 | 3785 | 3780 | 576 |
| 576 | 20240117 | 111700 | 1451085345 | 3785 | 3785 | 3785 | 3785 | 104 |
| 577 | 20240117 | 111600 | 1450691705 | 3790 | 3780 | 3790 | 3780 | 2427 |
| 578 | 20240117 | 111500 | 1441504255 | 3780 | 3780 | 3780 | 3780 | 232 |
| 579 | 20240117 | 111400 | 1440627295 | 3780 | 3780 | 3780 | 3770 | 813 |
| 580 | 20240117 | 111300 | 1437554905 | 3780 | 3780 | 3780 | 3780 | 111 |
| 581 | 20240117 | 111200 | 1437135325 | 3780 | 3775 | 3780 | 3770 | 332 |
| 582 | 20240117 | 111100 | 1435881985 | 3775 | 3770 | 3775 | 3770 | 397 |
| 583 | 20240117 | 111000 | 1434385285 | 3770 | 3770 | 3770 | 3765 | 455 |
| 584 | 20240117 | 110900 | 1432670545 | 3770 | 3770 | 3780 | 3770 | 1489 |
| 585 | 20240117 | 110800 | 1427055370 | 3770 | 3785 | 3785 | 3770 | 2575 |
| 586 | 20240117 | 110700 | 1417342315 | 3785 | 3780 | 3785 | 3780 | 163 |
| 587 | 20240117 | 110600 | 1416725830 | 3780 | 3780 | 3780 | 3770 | 274 |
| 588 | 20240117 | 110500 | 1415691540 | 3775 | 3785 | 3785 | 3775 | 1496 |
| 589 | 20240117 | 110400 | 1410043455 | 3785 | 3785 | 3785 | 3785 | 348 |
| 590 | 20240117 | 110300 | 1408726275 | 3775 | 3775 | 3775 | 3775 | 681 |
| 591 | 20240117 | 110200 | 1406155500 | 3775 | 3780 | 3780 | 3775 | 1000 |
| 592 | 20240117 | 110100 | 1402380400 | 3785 | 3790 | 3790 | 3775 | 786 |
| 593 | 20240117 | 110000 | 1399408775 | 3790 | 3790 | 3790 | 3790 | 1 |
| 594 | 20240117 | 105900 | 1399404985 | 3790 | 3790 | 3790 | 3790 | 227 |
| 595 | 20240117 | 105800 | 1398544655 | 3795 | 3795 | 3795 | 3795 | 0 |
| 596 | 20240117 | 105700 | 1398544655 | 3795 | 3790 | 3795 | 3790 | 102 |
| 597 | 20240117 | 105600 | 1398158065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 598 | 20240117 | 105500 | 1398158065 | 3790 | 3790 | 3790 | 3790 | 277 |
| 599 | 20240117 | 105400 | 1397108235 | 3785 | 3785 | 3785 | 3785 | 117 |
| 600 | 20240117 | 105300 | 1396665390 | 3785 | 3790 | 3795 | 3785 | 3519 |
| 601 | 20240117 | 105200 | 1383338330 | 3790 | 3800 | 3800 | 3790 | 3595 |
| 602 | 20240117 | 105100 | 1369699075 | 3800 | 3810 | 3810 | 3800 | 282 |
| 603 | 20240117 | 105000 | 1368624955 | 3805 | 3800 | 3810 | 3800 | 1120 |
| 604 | 20240117 | 104900 | 1364365430 | 3800 | 3800 | 3800 | 3800 | 228 |
| 605 | 20240117 | 104800 | 1363499030 | 3800 | 3800 | 3805 | 3800 | 618 |
| 606 | 20240117 | 104700 | 1361150615 | 3800 | 3805 | 3805 | 3800 | 147 |
| 607 | 20240117 | 104600 | 1360591800 | 3800 | 3800 | 3800 | 3800 | 69 |
| 608 | 20240117 | 104500 | 1360329600 | 3800 | 3800 | 3800 | 3795 | 665 |
| 609 | 20240117 | 104400 | 1357805250 | 3795 | 3795 | 3795 | 3790 | 966 |
| 610 | 20240117 | 104300 | 1354139290 | 3795 | 3795 | 3795 | 3795 | 0 |
| 611 | 20240117 | 104200 | 1354139290 | 3795 | 3760 | 3795 | 3760 | 1994 |
| 612 | 20240117 | 104100 | 1346598270 | 3760 | 3760 | 3760 | 3760 | 372 |
| 613 | 20240117 | 104000 | 1345199550 | 3780 | 3780 | 3780 | 3780 | 1 |
| 614 | 20240117 | 103900 | 1345195770 | 3765 | 3770 | 3770 | 3765 | 1461 |
| 615 | 20240117 | 103800 | 1339693790 | 3770 | 3780 | 3780 | 3765 | 138 |
| 616 | 20240117 | 103700 | 1339173420 | 3770 | 3770 | 3780 | 3765 | 1596 |
| 617 | 20240117 | 103600 | 1333151665 | 3765 | 3775 | 3775 | 3755 | 7619 |
| 618 | 20240117 | 103500 | 1304493570 | 3775 | 3795 | 3805 | 3775 | 2593 |
| 619 | 20240117 | 103400 | 1294668880 | 3795 | 3765 | 3795 | 3760 | 569 |
| 620 | 20240117 | 103300 | 1292518730 | 3770 | 3785 | 3785 | 3760 | 4079 |
| 621 | 20240117 | 103200 | 1277134660 | 3790 | 3800 | 3820 | 3790 | 8005 |
| 622 | 20240117 | 103100 | 1246748000 | 3790 | 3810 | 3840 | 3785 | 6471 |
| 623 | 20240117 | 103000 | 1222191100 | 3810 | 3920 | 3940 | 3795 | 42198 |
| 624 | 20240117 | 102900 | 1058426030 | 3930 | 3820 | 3950 | 3820 | 77881 |
| 625 | 20240117 | 102800 | 755691500 | 3825 | 3810 | 3830 | 3800 | 21772 |
| 626 | 20240117 | 102700 | 672581260 | 3810 | 3800 | 3810 | 3800 | 1433 |
| 627 | 20240117 | 102600 | 667126015 | 3805 | 3800 | 3805 | 3800 | 3394 |
| 628 | 20240117 | 102500 | 654213095 | 3805 | 3780 | 3805 | 3780 | 6915 |
| 629 | 20240117 | 102400 | 627954305 | 3780 | 3780 | 3780 | 3780 | 262 |
| 630 | 20240117 | 102300 | 626963945 | 3780 | 3780 | 3780 | 3780 | 1561 |
| 631 | 20240117 | 102200 | 621063365 | 3775 | 3750 | 3775 | 3750 | 3412 |
| 632 | 20240117 | 102100 | 608200875 | 3750 | 3745 | 3750 | 3745 | 1603 |
| 633 | 20240117 | 102000 | 602190125 | 3750 | 3750 | 3750 | 3750 | 1 |
| 634 | 20240117 | 101900 | 602186375 | 3745 | 3740 | 3750 | 3740 | 515 |
| 635 | 20240117 | 101800 | 600257765 | 3740 | 3740 | 3740 | 3740 | 50 |
| 636 | 20240117 | 101700 | 600070765 | 3750 | 3740 | 3750 | 3740 | 7 |
| 637 | 20240117 | 101600 | 600044570 | 3750 | 3740 | 3750 | 3740 | 500 |
| 638 | 20240117 | 101500 | 598172120 | 3740 | 3740 | 3740 | 3740 | 89 |
| 639 | 20240117 | 101400 | 597839260 | 3750 | 3750 | 3750 | 3750 | 0 |
| 640 | 20240117 | 101300 | 597839260 | 3750 | 3740 | 3750 | 3740 | 501 |
| 641 | 20240117 | 101200 | 595965510 | 3750 | 3750 | 3750 | 3750 | 0 |
| 642 | 20240117 | 101100 | 595965510 | 3750 | 3750 | 3750 | 3735 | 380 |
| 643 | 20240117 | 101000 | 594544425 | 3750 | 3750 | 3750 | 3750 | 300 |
| 644 | 20240117 | 100900 | 593419425 | 3750 | 3750 | 3750 | 3750 | 201 |
| 645 | 20240117 | 100800 | 592665675 | 3750 | 3750 | 3750 | 3750 | 0 |
| 646 | 20240117 | 100700 | 592665675 | 3750 | 3750 | 3750 | 3750 | 1236 |
| 647 | 20240117 | 100600 | 588030675 | 3750 | 3750 | 3750 | 3735 | 192 |
| 648 | 20240117 | 100500 | 587310870 | 3750 | 3750 | 3750 | 3750 | 0 |
| 649 | 20240117 | 100400 | 587310870 | 3750 | 3740 | 3750 | 3740 | 27 |
| 650 | 20240117 | 100300 | 587209790 | 3750 | 3750 | 3750 | 3750 | 0 |
| 651 | 20240117 | 100200 | 587209790 | 3750 | 3745 | 3750 | 3745 | 740 |
| 652 | 20240117 | 100100 | 584434815 | 3745 | 3745 | 3745 | 3745 | 1 |
| 653 | 20240117 | 100000 | 584431070 | 3730 | 3755 | 3755 | 3720 | 3315 |
| 654 | 20240117 | 095900 | 572053365 | 3750 | 3750 | 3750 | 3750 | 11 |
| 655 | 20240117 | 095800 | 572012115 | 3755 | 3755 | 3755 | 3755 | 282 |
| 656 | 20240117 | 095700 | 570953205 | 3750 | 3755 | 3755 | 3750 | 294 |
| 657 | 20240117 | 095600 | 569849965 | 3755 | 3750 | 3755 | 3750 | 1154 |
| 658 | 20240117 | 095500 | 565518035 | 3750 | 3750 | 3750 | 3750 | 0 |
| 659 | 20240117 | 095400 | 565518035 | 3750 | 3765 | 3765 | 3750 | 137 |
| 660 | 20240117 | 095300 | 565004255 | 3750 | 3750 | 3760 | 3745 | 15213 |
| 661 | 20240117 | 095200 | 507894315 | 3750 | 3745 | 3750 | 3745 | 1901 |
| 662 | 20240117 | 095100 | 500771130 | 3750 | 3745 | 3750 | 3745 | 3856 |
| 663 | 20240117 | 095000 | 486328825 | 3745 | 3720 | 3750 | 3720 | 2505 |
| 664 | 20240117 | 094900 | 476958545 | 3730 | 3735 | 3735 | 3720 | 9525 |
| 665 | 20240117 | 094800 | 441477270 | 3735 | 3755 | 3755 | 3730 | 384 |
| 666 | 20240117 | 094700 | 440042950 | 3755 | 3755 | 3755 | 3755 | 2521 |
| 667 | 20240117 | 094600 | 430576595 | 3740 | 3740 | 3740 | 3740 | 250 |
| 668 | 20240117 | 094500 | 429641595 | 3740 | 3740 | 3740 | 3740 | 0 |
| 669 | 20240117 | 094400 | 429641595 | 3740 | 3730 | 3740 | 3730 | 705 |
| 670 | 20240117 | 094300 | 427007125 | 3725 | 3725 | 3725 | 3725 | 9 |
| 671 | 20240117 | 094200 | 426973600 | 3725 | 3725 | 3725 | 3725 | 1506 |
| 672 | 20240117 | 094100 | 421363750 | 3725 | 3725 | 3725 | 3725 | 374 |
| 673 | 20240117 | 094000 | 419970600 | 3725 | 3740 | 3740 | 3725 | 548 |
| 674 | 20240117 | 093900 | 417927220 | 3740 | 3755 | 3755 | 3735 | 14612 |
| 675 | 20240117 | 093800 | 363291825 | 3765 | 3765 | 3765 | 3765 | 2 |
| 676 | 20240117 | 093700 | 363284295 | 3765 | 3760 | 3765 | 3755 | 2317 |
| 677 | 20240117 | 093600 | 354572020 | 3755 | 3755 | 3755 | 3755 | 420 |
| 678 | 20240117 | 093500 | 352994920 | 3755 | 3755 | 3755 | 3755 | 2104 |
| 679 | 20240117 | 093400 | 345094400 | 3755 | 3745 | 3755 | 3745 | 204 |
| 680 | 20240117 | 093300 | 344330280 | 3745 | 3755 | 3760 | 3745 | 90 |
| 681 | 20240117 | 093200 | 343992335 | 3745 | 3745 | 3745 | 3735 | 1097 |
| 682 | 20240117 | 093100 | 339887765 | 3750 | 3760 | 3760 | 3750 | 897 |
| 683 | 20240117 | 093000 | 336523995 | 3765 | 3765 | 3765 | 3765 | 0 |
| 684 | 20240117 | 092900 | 336523995 | 3765 | 3765 | 3765 | 3765 | 500 |
| 685 | 20240117 | 092800 | 334641495 | 3765 | 3765 | 3765 | 3745 | 5339 |
| 686 | 20240117 | 092700 | 314591470 | 3765 | 3780 | 3780 | 3765 | 5967 |
| 687 | 20240117 | 092600 | 292102500 | 3780 | 3770 | 3780 | 3770 | 1399 |
| 688 | 20240117 | 092500 | 286821305 | 3770 | 3770 | 3770 | 3770 | 0 |
| 689 | 20240117 | 092400 | 286821305 | 3770 | 3770 | 3770 | 3770 | 253 |
| 690 | 20240117 | 092300 | 285867495 | 3770 | 3770 | 3770 | 3770 | 2131 |
| 691 | 20240117 | 092200 | 277833625 | 3765 | 3760 | 3765 | 3760 | 410 |
| 692 | 20240117 | 092100 | 276290725 | 3765 | 3775 | 3775 | 3765 | 8264 |
| 693 | 20240117 | 092000 | 245140805 | 3795 | 3765 | 3810 | 3765 | 14806 |
| 694 | 20240117 | 091900 | 188974380 | 3765 | 3765 | 3770 | 3765 | 2337 |
| 695 | 20240117 | 091800 | 180171135 | 3765 | 3760 | 3765 | 3760 | 3548 |
| 696 | 20240117 | 091700 | 166830640 | 3760 | 3760 | 3760 | 3760 | 50 |
| 697 | 20240117 | 091600 | 166642640 | 3760 | 3760 | 3760 | 3760 | 2001 |
| 698 | 20240117 | 091500 | 159118880 | 3760 | 3745 | 3760 | 3745 | 489 |
| 699 | 20240117 | 091400 | 157283390 | 3745 | 3760 | 3760 | 3745 | 134 |
| 700 | 20240117 | 091300 | 156780620 | 3765 | 3760 | 3765 | 3760 | 222 |
| 701 | 20240117 | 091200 | 155945390 | 3765 | 3770 | 3770 | 3760 | 1912 |
| 702 | 20240117 | 091100 | 148755670 | 3765 | 3770 | 3770 | 3765 | 573 |
| 703 | 20240117 | 091000 | 146597905 | 3765 | 3755 | 3765 | 3740 | 4137 |
| 704 | 20240117 | 090900 | 131064530 | 3760 | 3760 | 3765 | 3755 | 625 |
| 705 | 20240117 | 090800 | 128713375 | 3765 | 3755 | 3765 | 3735 | 5137 |
| 706 | 20240117 | 090700 | 109441525 | 3755 | 3760 | 3760 | 3750 | 2171 |
| 707 | 20240117 | 090600 | 101299805 | 3765 | 3765 | 3765 | 3760 | 277 |
| 708 | 20240117 | 090500 | 100256980 | 3765 | 3755 | 3765 | 3750 | 1798 |
| 709 | 20240117 | 090400 | 93501940 | 3755 | 3760 | 3770 | 3755 | 2662 |
| 710 | 20240117 | 090300 | 83486880 | 3765 | 3785 | 3785 | 3765 | 2412 |
| 711 | 20240117 | 090200 | 74398690 | 3785 | 3795 | 3820 | 3765 | 7867 |
| 712 | 20240117 | 090100 | 44484970 | 3775 | 3775 | 3825 | 3710 | 6606 |
| 713 | 20240117 | 090000 | 19487255 | 3690 | 3670 | 3780 | 3670 | 5245 |