33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 200600 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 4353 |
| 3 | 20240116 | 200500 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 4 | 20240116 | 200400 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 5 | 20240116 | 200300 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 6 | 20240116 | 200200 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 7 | 20240116 | 200100 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 8 | 20240116 | 200000 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 9 | 20240116 | 195900 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 10 | 20240116 | 195800 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 11 | 20240116 | 195700 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 12 | 20240116 | 195600 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 13 | 20240116 | 195500 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 14 | 20240116 | 195400 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 15 | 20240116 | 195300 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 16 | 20240116 | 195200 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 17 | 20240116 | 195100 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 18 | 20240116 | 195000 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 19 | 20240116 | 194900 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 20 | 20240116 | 194800 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 21 | 20240116 | 194700 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 22 | 20240116 | 194600 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 23 | 20240116 | 194500 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 24 | 20240116 | 194400 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 25 | 20240116 | 194300 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 26 | 20240116 | 194200 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 27 | 20240116 | 194100 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 28 | 20240116 | 194000 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 29 | 20240116 | 193900 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 30 | 20240116 | 193800 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 31 | 20240116 | 193700 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 32 | 20240116 | 193600 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 4353 |
| 33 | 20240116 | 193500 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 34 | 20240116 | 193400 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 35 | 20240116 | 193300 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 36 | 20240116 | 193200 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 37 | 20240116 | 193100 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 38 | 20240116 | 193000 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 39 | 20240116 | 192900 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 40 | 20240116 | 192800 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 41 | 20240116 | 192700 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 42 | 20240116 | 192600 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 43 | 20240116 | 192500 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 44 | 20240116 | 192400 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 45 | 20240116 | 192300 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 46 | 20240116 | 192200 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 47 | 20240116 | 192100 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 48 | 20240116 | 192000 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 49 | 20240116 | 191900 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 50 | 20240116 | 191800 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 51 | 20240116 | 191700 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 52 | 20240116 | 191600 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 53 | 20240116 | 191500 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 54 | 20240116 | 191400 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 55 | 20240116 | 191300 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 56 | 20240116 | 191200 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 57 | 20240116 | 191100 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 58 | 20240116 | 191000 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 59 | 20240116 | 190900 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 60 | 20240116 | 190800 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 61 | 20240116 | 190700 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 62 | 20240116 | 190600 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 4353 |
| 63 | 20240116 | 190500 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 64 | 20240116 | 190400 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 65 | 20240116 | 190300 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 66 | 20240116 | 190200 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 67 | 20240116 | 190100 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 68 | 20240116 | 190000 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 69 | 20240116 | 185900 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 70 | 20240116 | 185800 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 71 | 20240116 | 185700 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 72 | 20240116 | 185600 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 73 | 20240116 | 185500 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 74 | 20240116 | 185400 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 75 | 20240116 | 185300 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 76 | 20240116 | 185200 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 77 | 20240116 | 185100 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 78 | 20240116 | 185000 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 79 | 20240116 | 184900 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 80 | 20240116 | 184800 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 81 | 20240116 | 184700 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 82 | 20240116 | 184600 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 83 | 20240116 | 184500 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 84 | 20240116 | 184400 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 85 | 20240116 | 184300 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 86 | 20240116 | 184200 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 87 | 20240116 | 184100 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 88 | 20240116 | 184000 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 89 | 20240116 | 183900 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 90 | 20240116 | 183800 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 91 | 20240116 | 183700 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 92 | 20240116 | 183600 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 4353 |
| 93 | 20240116 | 183500 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 94 | 20240116 | 183400 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 95 | 20240116 | 183300 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 96 | 20240116 | 183200 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 97 | 20240116 | 183100 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 98 | 20240116 | 183000 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 99 | 20240116 | 182900 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 100 | 20240116 | 182800 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 101 | 20240116 | 182700 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 102 | 20240116 | 182600 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 103 | 20240116 | 182500 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 104 | 20240116 | 182400 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 105 | 20240116 | 182300 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 106 | 20240116 | 182200 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 107 | 20240116 | 182100 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 108 | 20240116 | 182000 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 109 | 20240116 | 181900 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 110 | 20240116 | 181800 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 111 | 20240116 | 181700 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 112 | 20240116 | 181600 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 113 | 20240116 | 181500 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 114 | 20240116 | 181400 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 115 | 20240116 | 181300 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 116 | 20240116 | 181200 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 117 | 20240116 | 181100 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 118 | 20240116 | 181000 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 119 | 20240116 | 180900 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 120 | 20240116 | 180800 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 121 | 20240116 | 180700 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 122 | 20240116 | 180600 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 4353 |
| 123 | 20240116 | 180500 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 124 | 20240116 | 180400 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 125 | 20240116 | 180300 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 126 | 20240116 | 180200 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 127 | 20240116 | 180100 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 128 | 20240116 | 180000 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 129 | 20240116 | 175900 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 130 | 20240116 | 175800 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 131 | 20240116 | 175700 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 132 | 20240116 | 175600 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 133 | 20240116 | 175500 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 134 | 20240116 | 175400 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 135 | 20240116 | 175300 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 136 | 20240116 | 175200 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 137 | 20240116 | 175100 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 138 | 20240116 | 175000 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 139 | 20240116 | 174900 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 140 | 20240116 | 174800 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 141 | 20240116 | 174700 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 142 | 20240116 | 174600 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 143 | 20240116 | 174500 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 144 | 20240116 | 174400 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 145 | 20240116 | 174300 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 146 | 20240116 | 174200 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 147 | 20240116 | 174100 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 148 | 20240116 | 174000 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 149 | 20240116 | 173900 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 150 | 20240116 | 173800 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 151 | 20240116 | 173700 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 152 | 20240116 | 173600 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 4353 |
| 153 | 20240116 | 173500 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 154 | 20240116 | 173400 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 155 | 20240116 | 173300 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 156 | 20240116 | 173200 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 157 | 20240116 | 173100 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 158 | 20240116 | 173000 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 159 | 20240116 | 172900 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 160 | 20240116 | 172800 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 161 | 20240116 | 172700 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 162 | 20240116 | 172600 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 163 | 20240116 | 172500 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 164 | 20240116 | 172400 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 165 | 20240116 | 172300 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 166 | 20240116 | 172200 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 167 | 20240116 | 172100 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 168 | 20240116 | 172000 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 169 | 20240116 | 171900 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 170 | 20240116 | 171800 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 171 | 20240116 | 171700 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 172 | 20240116 | 171600 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 173 | 20240116 | 171500 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 174 | 20240116 | 171400 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 175 | 20240116 | 171300 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 176 | 20240116 | 171200 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 177 | 20240116 | 171100 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 178 | 20240116 | 171000 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 179 | 20240116 | 170900 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 180 | 20240116 | 170800 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 181 | 20240116 | 170700 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 182 | 20240116 | 170600 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 4353 |
| 183 | 20240116 | 170500 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 184 | 20240116 | 170400 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 185 | 20240116 | 170300 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 186 | 20240116 | 170200 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 187 | 20240116 | 170100 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 188 | 20240116 | 170000 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 189 | 20240116 | 165900 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 190 | 20240116 | 165800 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 191 | 20240116 | 165700 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 192 | 20240116 | 165600 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 193 | 20240116 | 165500 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 194 | 20240116 | 165400 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 195 | 20240116 | 165300 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 196 | 20240116 | 165200 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 197 | 20240116 | 165100 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 198 | 20240116 | 165000 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 199 | 20240116 | 164900 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 200 | 20240116 | 164800 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 201 | 20240116 | 164700 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 202 | 20240116 | 164600 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 203 | 20240116 | 164500 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 204 | 20240116 | 164400 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 205 | 20240116 | 164300 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 206 | 20240116 | 164200 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 207 | 20240116 | 164100 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 208 | 20240116 | 164000 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 209 | 20240116 | 163900 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 210 | 20240116 | 163800 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 211 | 20240116 | 163700 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 212 | 20240116 | 163600 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 4353 |
| 213 | 20240116 | 163500 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 214 | 20240116 | 163400 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 215 | 20240116 | 163300 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 216 | 20240116 | 163200 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 217 | 20240116 | 163100 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 218 | 20240116 | 163000 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 219 | 20240116 | 162900 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 220 | 20240116 | 162800 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 221 | 20240116 | 162700 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 222 | 20240116 | 162600 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 223 | 20240116 | 162500 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 224 | 20240116 | 162400 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 225 | 20240116 | 162300 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 226 | 20240116 | 162200 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 227 | 20240116 | 162100 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 228 | 20240116 | 162000 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 229 | 20240116 | 161900 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 230 | 20240116 | 161800 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 231 | 20240116 | 161700 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 232 | 20240116 | 161600 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 233 | 20240116 | 161500 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 234 | 20240116 | 161400 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 235 | 20240116 | 161300 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 236 | 20240116 | 161200 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 237 | 20240116 | 161100 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 238 | 20240116 | 161000 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 239 | 20240116 | 160900 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 240 | 20240116 | 160800 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 241 | 20240116 | 160700 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 242 | 20240116 | 160600 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 4353 |
| 243 | 20240116 | 160500 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 244 | 20240116 | 160400 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 245 | 20240116 | 160300 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 246 | 20240116 | 160200 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 247 | 20240116 | 160100 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 248 | 20240116 | 160000 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 249 | 20240116 | 155900 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 250 | 20240116 | 155800 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 251 | 20240116 | 155700 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 252 | 20240116 | 155600 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 253 | 20240116 | 155500 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 254 | 20240116 | 155400 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 255 | 20240116 | 155300 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 256 | 20240116 | 155200 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 257 | 20240116 | 155100 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 258 | 20240116 | 155000 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 259 | 20240116 | 154900 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 260 | 20240116 | 154800 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 261 | 20240116 | 154700 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 262 | 20240116 | 154600 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 263 | 20240116 | 154500 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 264 | 20240116 | 154400 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 265 | 20240116 | 154300 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 266 | 20240116 | 154200 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 267 | 20240116 | 154100 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 268 | 20240116 | 154000 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 269 | 20240116 | 153900 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 270 | 20240116 | 153800 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 271 | 20240116 | 153700 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 272 | 20240116 | 153600 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 4353 |
| 273 | 20240116 | 153500 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 274 | 20240116 | 153400 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 275 | 20240116 | 153300 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 276 | 20240116 | 153200 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 277 | 20240116 | 153100 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 0 |
| 278 | 20240116 | 153000 | 1507297840 | 3320 | 3320 | 3320 | 3320 | 4353 |
| 279 | 20240116 | 152900 | 1492845880 | 3320 | 3320 | 3320 | 3320 | 0 |
| 280 | 20240116 | 152800 | 1492845880 | 3320 | 3320 | 3320 | 3320 | 0 |
| 281 | 20240116 | 152700 | 1492845880 | 3320 | 3320 | 3320 | 3320 | 0 |
| 282 | 20240116 | 152600 | 1492845880 | 3320 | 3320 | 3320 | 3320 | 0 |
| 283 | 20240116 | 152500 | 1492845880 | 3320 | 3320 | 3320 | 3320 | 0 |
| 284 | 20240116 | 152400 | 1492845880 | 3320 | 3320 | 3320 | 3320 | 0 |
| 285 | 20240116 | 152300 | 1492845880 | 3320 | 3320 | 3320 | 3320 | 0 |
| 286 | 20240116 | 152200 | 1492845880 | 3320 | 3320 | 3320 | 3320 | 0 |
| 287 | 20240116 | 152100 | 1492845880 | 3320 | 3320 | 3320 | 3320 | 0 |
| 288 | 20240116 | 152000 | 1492845880 | 3320 | 3320 | 3320 | 3320 | 0 |
| 289 | 20240116 | 151900 | 1492845880 | 3320 | 3315 | 3330 | 3315 | 1547 |
| 290 | 20240116 | 151800 | 1487708895 | 3320 | 3315 | 3320 | 3310 | 760 |
| 291 | 20240116 | 151700 | 1485188655 | 3315 | 3320 | 3320 | 3315 | 330 |
| 292 | 20240116 | 151600 | 1484094665 | 3315 | 3315 | 3315 | 3315 | 80 |
| 293 | 20240116 | 151500 | 1483829465 | 3315 | 3310 | 3320 | 3305 | 2248 |
| 294 | 20240116 | 151400 | 1476378350 | 3310 | 3310 | 3310 | 3310 | 201 |
| 295 | 20240116 | 151300 | 1475713040 | 3310 | 3315 | 3315 | 3305 | 1930 |
| 296 | 20240116 | 151200 | 1469330315 | 3315 | 3315 | 3315 | 3315 | 103 |
| 297 | 20240116 | 151100 | 1468988870 | 3315 | 3315 | 3320 | 3315 | 24 |
| 298 | 20240116 | 151000 | 1468909305 | 3305 | 3305 | 3320 | 3305 | 717 |
| 299 | 20240116 | 150900 | 1466537980 | 3315 | 3305 | 3315 | 3305 | 972 |
| 300 | 20240116 | 150800 | 1463322400 | 3305 | 3310 | 3315 | 3305 | 1777 |
| 301 | 20240116 | 150700 | 1457440480 | 3315 | 3315 | 3315 | 3315 | 50 |
| 302 | 20240116 | 150600 | 1457274730 | 3315 | 3310 | 3315 | 3310 | 811 |
| 303 | 20240116 | 150500 | 1454588765 | 3310 | 3310 | 3310 | 3310 | 190 |
| 304 | 20240116 | 150400 | 1453959865 | 3310 | 3310 | 3310 | 3310 | 1023 |
| 305 | 20240116 | 150300 | 1450573735 | 3310 | 3305 | 3310 | 3305 | 962 |
| 306 | 20240116 | 150200 | 1447390010 | 3310 | 3310 | 3310 | 3310 | 1538 |
| 307 | 20240116 | 150100 | 1442299230 | 3315 | 3315 | 3315 | 3315 | 5 |
| 308 | 20240116 | 150000 | 1442282655 | 3310 | 3310 | 3310 | 3310 | 1434 |
| 309 | 20240116 | 145900 | 1437536115 | 3310 | 3310 | 3310 | 3305 | 344 |
| 310 | 20240116 | 145800 | 1436398325 | 3310 | 3310 | 3310 | 3305 | 295 |
| 311 | 20240116 | 145700 | 1435421880 | 3305 | 3310 | 3310 | 3305 | 253 |
| 312 | 20240116 | 145600 | 1434584545 | 3310 | 3310 | 3310 | 3310 | 20 |
| 313 | 20240116 | 145500 | 1434518345 | 3305 | 3310 | 3310 | 3305 | 407 |
| 314 | 20240116 | 145400 | 1433171275 | 3310 | 3315 | 3315 | 3310 | 13 |
| 315 | 20240116 | 145300 | 1433128240 | 3315 | 3305 | 3315 | 3305 | 26 |
| 316 | 20240116 | 145200 | 1433042100 | 3305 | 3310 | 3310 | 3305 | 3126 |
| 317 | 20240116 | 145100 | 1422708040 | 3310 | 3320 | 3320 | 3310 | 3102 |
| 318 | 20240116 | 145000 | 1412433575 | 3330 | 3325 | 3330 | 3325 | 5 |
| 319 | 20240116 | 144900 | 1412416935 | 3330 | 3325 | 3330 | 3325 | 6 |
| 320 | 20240116 | 144800 | 1412396970 | 3330 | 3330 | 3330 | 3330 | 0 |
| 321 | 20240116 | 144700 | 1412396970 | 3330 | 3325 | 3330 | 3325 | 505 |
| 322 | 20240116 | 144600 | 1410717840 | 3320 | 3320 | 3320 | 3320 | 1 |
| 323 | 20240116 | 144500 | 1410714520 | 3320 | 3325 | 3325 | 3320 | 77 |
| 324 | 20240116 | 144400 | 1410458855 | 3320 | 3320 | 3320 | 3320 | 1 |
| 325 | 20240116 | 144300 | 1410455535 | 3320 | 3320 | 3320 | 3320 | 0 |
| 326 | 20240116 | 144200 | 1410455535 | 3320 | 3320 | 3325 | 3320 | 68 |
| 327 | 20240116 | 144100 | 1410229740 | 3320 | 3320 | 3320 | 3320 | 0 |
| 328 | 20240116 | 144000 | 1410229740 | 3320 | 3320 | 3320 | 3320 | 250 |
| 329 | 20240116 | 143900 | 1409399740 | 3325 | 3325 | 3325 | 3325 | 0 |
| 330 | 20240116 | 143800 | 1409399740 | 3325 | 3310 | 3325 | 3310 | 259 |
| 331 | 20240116 | 143700 | 1408542230 | 3325 | 3320 | 3325 | 3310 | 79 |
| 332 | 20240116 | 143600 | 1408280430 | 3310 | 3320 | 3325 | 3310 | 110 |
| 333 | 20240116 | 143500 | 1407915975 | 3320 | 3310 | 3320 | 3310 | 852 |
| 334 | 20240116 | 143400 | 1405087940 | 3310 | 3320 | 3320 | 3310 | 349 |
| 335 | 20240116 | 143300 | 1403931600 | 3320 | 3320 | 3320 | 3310 | 1029 |
| 336 | 20240116 | 143200 | 1400517490 | 3320 | 3325 | 3325 | 3320 | 202 |
| 337 | 20240116 | 143100 | 1399845850 | 3325 | 3320 | 3325 | 3320 | 75 |
| 338 | 20240116 | 143000 | 1399596745 | 3320 | 3320 | 3330 | 3320 | 317 |
| 339 | 20240116 | 142900 | 1398544295 | 3330 | 3330 | 3330 | 3310 | 358 |
| 340 | 20240116 | 142800 | 1397359155 | 3330 | 3310 | 3330 | 3310 | 1598 |
| 341 | 20240116 | 142700 | 1392064025 | 3310 | 3305 | 3310 | 3300 | 3561 |
| 342 | 20240116 | 142600 | 1380295745 | 3300 | 3305 | 3305 | 3300 | 734 |
| 343 | 20240116 | 142500 | 1377872890 | 3305 | 3305 | 3305 | 3305 | 377 |
| 344 | 20240116 | 142400 | 1376626905 | 3305 | 3305 | 3305 | 3300 | 483 |
| 345 | 20240116 | 142300 | 1375031935 | 3300 | 3305 | 3310 | 3300 | 2138 |
| 346 | 20240116 | 142200 | 1367973225 | 3305 | 3310 | 3315 | 3300 | 7430 |
| 347 | 20240116 | 142100 | 1343440080 | 3305 | 3305 | 3315 | 3305 | 1760 |
| 348 | 20240116 | 142000 | 1337623260 | 3305 | 3315 | 3315 | 3305 | 12373 |
| 349 | 20240116 | 141900 | 1296704420 | 3320 | 3320 | 3320 | 3320 | 15 |
| 350 | 20240116 | 141800 | 1296654620 | 3315 | 3320 | 3320 | 3315 | 1625 |
| 351 | 20240116 | 141700 | 1291267495 | 3320 | 3320 | 3320 | 3320 | 10 |
| 352 | 20240116 | 141600 | 1291234295 | 3315 | 3320 | 3320 | 3315 | 1105 |
| 353 | 20240116 | 141500 | 1287570720 | 3315 | 3320 | 3320 | 3315 | 6898 |
| 354 | 20240116 | 141400 | 1264699685 | 3320 | 3320 | 3320 | 3320 | 35 |
| 355 | 20240116 | 141300 | 1264583485 | 3320 | 3325 | 3325 | 3320 | 10475 |
| 356 | 20240116 | 141200 | 1229805555 | 3325 | 3325 | 3325 | 3325 | 206 |
| 357 | 20240116 | 141100 | 1229120605 | 3325 | 3325 | 3330 | 3325 | 4116 |
| 358 | 20240116 | 141000 | 1215434835 | 3330 | 3330 | 3330 | 3330 | 185 |
| 359 | 20240116 | 140900 | 1214818785 | 3330 | 3335 | 3335 | 3330 | 517 |
| 360 | 20240116 | 140800 | 1213097115 | 3330 | 3330 | 3330 | 3330 | 300 |
| 361 | 20240116 | 140700 | 1212098115 | 3330 | 3330 | 3335 | 3330 | 112 |
| 362 | 20240116 | 140600 | 1211725140 | 3335 | 3325 | 3335 | 3325 | 57 |
| 363 | 20240116 | 140500 | 1211535315 | 3330 | 3330 | 3330 | 3330 | 4785 |
| 364 | 20240116 | 140400 | 1195601265 | 3330 | 3330 | 3330 | 3330 | 50 |
| 365 | 20240116 | 140300 | 1195434765 | 3330 | 3335 | 3335 | 3330 | 526 |
| 366 | 20240116 | 140200 | 1193680760 | 3335 | 3340 | 3340 | 3335 | 363 |
| 367 | 20240116 | 140100 | 1192470050 | 3335 | 3340 | 3345 | 3335 | 463 |
| 368 | 20240116 | 140000 | 1190925770 | 3345 | 3340 | 3345 | 3340 | 549 |
| 369 | 20240116 | 135900 | 1189090465 | 3340 | 3345 | 3345 | 3340 | 2 |
| 370 | 20240116 | 135800 | 1189083780 | 3345 | 3340 | 3345 | 3340 | 350 |
| 371 | 20240116 | 135700 | 1187913045 | 3340 | 3335 | 3345 | 3335 | 3 |
| 372 | 20240116 | 135600 | 1187903025 | 3345 | 3340 | 3345 | 3335 | 303 |
| 373 | 20240116 | 135500 | 1186890045 | 3340 | 3335 | 3340 | 3335 | 706 |
| 374 | 20240116 | 135400 | 1184533530 | 3335 | 3330 | 3335 | 3330 | 1292 |
| 375 | 20240116 | 135300 | 1180230750 | 3330 | 3330 | 3330 | 3330 | 1 |
| 376 | 20240116 | 135200 | 1180227420 | 3325 | 3325 | 3325 | 3325 | 4 |
| 377 | 20240116 | 135100 | 1180214120 | 3335 | 3325 | 3335 | 3325 | 15 |
| 378 | 20240116 | 135000 | 1180164200 | 3325 | 3325 | 3325 | 3325 | 316 |
| 379 | 20240116 | 134900 | 1179113500 | 3325 | 3325 | 3325 | 3325 | 628 |
| 380 | 20240116 | 134800 | 1177025400 | 3325 | 3325 | 3325 | 3325 | 0 |
| 381 | 20240116 | 134700 | 1177025400 | 3325 | 3325 | 3325 | 3320 | 1550 |
| 382 | 20240116 | 134600 | 1171877650 | 3325 | 3330 | 3330 | 3325 | 161 |
| 383 | 20240116 | 134500 | 1171342275 | 3325 | 3325 | 3330 | 3325 | 152 |
| 384 | 20240116 | 134400 | 1170836870 | 3325 | 3325 | 3325 | 3320 | 4330 |
| 385 | 20240116 | 134300 | 1156447120 | 3325 | 3330 | 3330 | 3325 | 5040 |
| 386 | 20240116 | 134200 | 1139670400 | 3330 | 3335 | 3335 | 3330 | 7178 |
| 387 | 20240116 | 134100 | 1115759565 | 3335 | 3345 | 3345 | 3335 | 1520 |
| 388 | 20240116 | 134000 | 1110678270 | 3345 | 3345 | 3350 | 3345 | 914 |
| 389 | 20240116 | 133900 | 1107618440 | 3345 | 3345 | 3345 | 3345 | 2 |
| 390 | 20240116 | 133800 | 1107611750 | 3340 | 3340 | 3340 | 3340 | 0 |
| 391 | 20240116 | 133700 | 1107611750 | 3340 | 3345 | 3345 | 3340 | 240 |
| 392 | 20240116 | 133600 | 1106808955 | 3345 | 3345 | 3345 | 3345 | 61 |
| 393 | 20240116 | 133500 | 1106604910 | 3340 | 3340 | 3340 | 3340 | 0 |
| 394 | 20240116 | 133400 | 1106604910 | 3340 | 3345 | 3345 | 3340 | 5 |
| 395 | 20240116 | 133300 | 1106588200 | 3350 | 3350 | 3350 | 3350 | 0 |
| 396 | 20240116 | 133200 | 1106588200 | 3350 | 3350 | 3350 | 3340 | 544 |
| 397 | 20240116 | 133100 | 1104766105 | 3335 | 3355 | 3355 | 3330 | 258 |
| 398 | 20240116 | 133000 | 1103901730 | 3335 | 3360 | 3360 | 3335 | 12055 |
| 399 | 20240116 | 132900 | 1063623855 | 3355 | 3355 | 3355 | 3355 | 50 |
| 400 | 20240116 | 132800 | 1063456105 | 3360 | 3360 | 3360 | 3355 | 53 |
| 401 | 20240116 | 132700 | 1063278030 | 3360 | 3360 | 3365 | 3345 | 1862 |
| 402 | 20240116 | 132600 | 1057041625 | 3365 | 3360 | 3365 | 3360 | 261 |
| 403 | 20240116 | 132500 | 1056164660 | 3360 | 3360 | 3360 | 3355 | 316 |
| 404 | 20240116 | 132400 | 1055102905 | 3355 | 3360 | 3360 | 3355 | 28 |
| 405 | 20240116 | 132300 | 1055008875 | 3355 | 3360 | 3360 | 3355 | 21 |
| 406 | 20240116 | 132200 | 1054938320 | 3355 | 3360 | 3360 | 3355 | 93 |
| 407 | 20240116 | 132100 | 1054625870 | 3350 | 3355 | 3360 | 3350 | 22 |
| 408 | 20240116 | 132000 | 1054551965 | 3360 | 3355 | 3360 | 3355 | 346 |
| 409 | 20240116 | 131900 | 1053390905 | 3355 | 3345 | 3355 | 3345 | 41 |
| 410 | 20240116 | 131800 | 1053253650 | 3345 | 3350 | 3350 | 3345 | 184 |
| 411 | 20240116 | 131700 | 1052637400 | 3350 | 3345 | 3350 | 3345 | 704 |
| 412 | 20240116 | 131600 | 1050280020 | 3345 | 3345 | 3345 | 3345 | 0 |
| 413 | 20240116 | 131500 | 1050280020 | 3345 | 3345 | 3345 | 3345 | 217 |
| 414 | 20240116 | 131400 | 1049554155 | 3345 | 3345 | 3350 | 3345 | 324 |
| 415 | 20240116 | 131300 | 1048470290 | 3350 | 3345 | 3350 | 3345 | 14 |
| 416 | 20240116 | 131200 | 1048423405 | 3340 | 3340 | 3340 | 3340 | 0 |
| 417 | 20240116 | 131100 | 1048423405 | 3340 | 3340 | 3340 | 3340 | 113 |
| 418 | 20240116 | 131000 | 1048045985 | 3340 | 3340 | 3345 | 3340 | 1011 |
| 419 | 20240116 | 130900 | 1044669240 | 3340 | 3350 | 3350 | 3340 | 1186 |
| 420 | 20240116 | 130800 | 1040707355 | 3350 | 3350 | 3350 | 3350 | 5 |
| 421 | 20240116 | 130700 | 1040690605 | 3350 | 3340 | 3350 | 3340 | 962 |
| 422 | 20240116 | 130600 | 1037477515 | 3340 | 3340 | 3340 | 3340 | 167 |
| 423 | 20240116 | 130500 | 1036919735 | 3340 | 3340 | 3340 | 3340 | 51 |
| 424 | 20240116 | 130400 | 1036749395 | 3335 | 3335 | 3335 | 3335 | 864 |
| 425 | 20240116 | 130300 | 1033867955 | 3335 | 3340 | 3340 | 3335 | 1880 |
| 426 | 20240116 | 130200 | 1027598030 | 3340 | 3350 | 3350 | 3335 | 4034 |
| 427 | 20240116 | 130100 | 1014125975 | 3345 | 3345 | 3345 | 3345 | 500 |
| 428 | 20240116 | 130000 | 1012453475 | 3345 | 3355 | 3355 | 3345 | 1216 |
| 429 | 20240116 | 125900 | 1008385445 | 3355 | 3350 | 3355 | 3350 | 194 |
| 430 | 20240116 | 125800 | 1007735540 | 3355 | 3350 | 3355 | 3350 | 856 |
| 431 | 20240116 | 125700 | 1004867410 | 3350 | 3355 | 3355 | 3350 | 342 |
| 432 | 20240116 | 125600 | 1003721700 | 3345 | 3345 | 3345 | 3345 | 97 |
| 433 | 20240116 | 125500 | 1003397235 | 3345 | 3345 | 3345 | 3345 | 18 |
| 434 | 20240116 | 125400 | 1003337025 | 3345 | 3345 | 3345 | 3340 | 1102 |
| 435 | 20240116 | 125300 | 999650935 | 3350 | 3350 | 3355 | 3350 | 591 |
| 436 | 20240116 | 125200 | 997671010 | 3350 | 3350 | 3350 | 3350 | 1012 |
| 437 | 20240116 | 125100 | 994280810 | 3350 | 3350 | 3350 | 3350 | 122 |
| 438 | 20240116 | 125000 | 993872110 | 3350 | 3345 | 3350 | 3340 | 4290 |
| 439 | 20240116 | 124900 | 979532585 | 3345 | 3350 | 3350 | 3340 | 872 |
| 440 | 20240116 | 124800 | 976618385 | 3345 | 3355 | 3355 | 3345 | 11087 |
| 441 | 20240116 | 124700 | 939481015 | 3355 | 3355 | 3355 | 3355 | 1170 |
| 442 | 20240116 | 124600 | 935555665 | 3355 | 3355 | 3370 | 3355 | 26 |
| 443 | 20240116 | 124500 | 935468285 | 3350 | 3355 | 3360 | 3350 | 4726 |
| 444 | 20240116 | 124400 | 919615655 | 3365 | 3365 | 3380 | 3360 | 5713 |
| 445 | 20240116 | 124300 | 900406770 | 3380 | 3380 | 3380 | 3380 | 3 |
| 446 | 20240116 | 124200 | 900396630 | 3380 | 3380 | 3380 | 3365 | 32 |
| 447 | 20240116 | 124100 | 900288920 | 3370 | 3370 | 3380 | 3370 | 7 |
| 448 | 20240116 | 124000 | 900265320 | 3370 | 3370 | 3370 | 3365 | 1113 |
| 449 | 20240116 | 123900 | 896514515 | 3370 | 3375 | 3375 | 3370 | 393 |
| 450 | 20240116 | 123800 | 895189905 | 3375 | 3380 | 3380 | 3375 | 3662 |
| 451 | 20240116 | 123700 | 882830150 | 3375 | 3375 | 3380 | 3375 | 190 |
| 452 | 20240116 | 123600 | 882188730 | 3380 | 3380 | 3380 | 3380 | 100 |
| 453 | 20240116 | 123500 | 881850730 | 3380 | 3380 | 3380 | 3375 | 156 |
| 454 | 20240116 | 123400 | 881323620 | 3375 | 3380 | 3385 | 3375 | 1297 |
| 455 | 20240116 | 123300 | 876946155 | 3380 | 3375 | 3380 | 3375 | 284 |
| 456 | 20240116 | 123200 | 875987235 | 3375 | 3380 | 3380 | 3370 | 323 |
| 457 | 20240116 | 123100 | 874897480 | 3385 | 3385 | 3385 | 3385 | 374 |
| 458 | 20240116 | 123000 | 873631490 | 3380 | 3380 | 3385 | 3375 | 702 |
| 459 | 20240116 | 122900 | 871260725 | 3380 | 3380 | 3380 | 3380 | 101 |
| 460 | 20240116 | 122800 | 870919345 | 3375 | 3375 | 3380 | 3375 | 1173 |
| 461 | 20240116 | 122700 | 866960315 | 3375 | 3375 | 3375 | 3375 | 200 |
| 462 | 20240116 | 122600 | 866285315 | 3375 | 3375 | 3375 | 3375 | 89 |
| 463 | 20240116 | 122500 | 865984940 | 3375 | 3365 | 3375 | 3365 | 1043 |
| 464 | 20240116 | 122400 | 862475025 | 3370 | 3370 | 3370 | 3370 | 190 |
| 465 | 20240116 | 122300 | 861834725 | 3370 | 3370 | 3370 | 3370 | 269 |
| 466 | 20240116 | 122200 | 860928195 | 3375 | 3370 | 3375 | 3370 | 65 |
| 467 | 20240116 | 122100 | 860709065 | 3370 | 3370 | 3370 | 3370 | 184 |
| 468 | 20240116 | 122000 | 860088985 | 3370 | 3365 | 3370 | 3365 | 265 |
| 469 | 20240116 | 121900 | 859196050 | 3360 | 3365 | 3365 | 3360 | 977 |
| 470 | 20240116 | 121800 | 855912445 | 3365 | 3370 | 3370 | 3365 | 110 |
| 471 | 20240116 | 121700 | 855542045 | 3370 | 3370 | 3370 | 3370 | 354 |
| 472 | 20240116 | 121600 | 854349065 | 3370 | 3370 | 3370 | 3370 | 30 |
| 473 | 20240116 | 121500 | 854247965 | 3365 | 3365 | 3370 | 3365 | 3 |
| 474 | 20240116 | 121400 | 854237865 | 3370 | 3365 | 3370 | 3365 | 488 |
| 475 | 20240116 | 121300 | 852593765 | 3365 | 3370 | 3370 | 3360 | 701 |
| 476 | 20240116 | 121200 | 850236400 | 3370 | 3370 | 3370 | 3370 | 500 |
| 477 | 20240116 | 121100 | 848551400 | 3370 | 3370 | 3370 | 3370 | 383 |
| 478 | 20240116 | 121000 | 847260690 | 3370 | 3360 | 3370 | 3360 | 823 |
| 479 | 20240116 | 120900 | 844495350 | 3360 | 3360 | 3360 | 3360 | 1380 |
| 480 | 20240116 | 120800 | 839858550 | 3360 | 3360 | 3360 | 3355 | 1373 |
| 481 | 20240116 | 120700 | 835251290 | 3360 | 3360 | 3360 | 3360 | 807 |
| 482 | 20240116 | 120600 | 832539770 | 3360 | 3360 | 3365 | 3360 | 1353 |
| 483 | 20240116 | 120500 | 827988680 | 3365 | 3370 | 3370 | 3365 | 42 |
| 484 | 20240116 | 120400 | 827847335 | 3365 | 3375 | 3375 | 3365 | 455 |
| 485 | 20240116 | 120300 | 826313610 | 3375 | 3370 | 3375 | 3370 | 30 |
| 486 | 20240116 | 120200 | 826212365 | 3375 | 3370 | 3375 | 3370 | 2265 |
| 487 | 20240116 | 120100 | 818579310 | 3370 | 3360 | 3370 | 3360 | 201 |
| 488 | 20240116 | 120000 | 817903080 | 3360 | 3360 | 3360 | 3355 | 698 |
| 489 | 20240116 | 115900 | 815557810 | 3360 | 3365 | 3365 | 3355 | 7688 |
| 490 | 20240116 | 115800 | 789715090 | 3370 | 3370 | 3375 | 3370 | 2343 |
| 491 | 20240116 | 115700 | 781813525 | 3375 | 3375 | 3375 | 3375 | 0 |
| 492 | 20240116 | 115600 | 781813525 | 3375 | 3365 | 3375 | 3365 | 1288 |
| 493 | 20240116 | 115500 | 777467525 | 3365 | 3370 | 3375 | 3365 | 639 |
| 494 | 20240116 | 115400 | 775314030 | 3375 | 3385 | 3385 | 3375 | 164 |
| 495 | 20240116 | 115300 | 774760520 | 3375 | 3375 | 3375 | 3375 | 0 |
| 496 | 20240116 | 115200 | 774760520 | 3375 | 3380 | 3380 | 3375 | 248 |
| 497 | 20240116 | 115100 | 773923000 | 3380 | 3375 | 3380 | 3375 | 101 |
| 498 | 20240116 | 115000 | 773582120 | 3380 | 3380 | 3380 | 3380 | 0 |
| 499 | 20240116 | 114900 | 773582120 | 3380 | 3370 | 3380 | 3365 | 1101 |
| 500 | 20240116 | 114800 | 769872010 | 3380 | 3370 | 3380 | 3370 | 135 |
| 501 | 20240116 | 114700 | 769417050 | 3365 | 3370 | 3370 | 3365 | 1098 |
| 502 | 20240116 | 114600 | 765718290 | 3370 | 3380 | 3380 | 3370 | 1862 |
| 503 | 20240116 | 114500 | 759436860 | 3380 | 3390 | 3390 | 3380 | 474 |
| 504 | 20240116 | 114400 | 757834680 | 3390 | 3390 | 3390 | 3390 | 143 |
| 505 | 20240116 | 114300 | 757349910 | 3390 | 3390 | 3395 | 3390 | 204 |
| 506 | 20240116 | 114200 | 756658345 | 3390 | 3390 | 3390 | 3380 | 52 |
| 507 | 20240116 | 114100 | 756482075 | 3380 | 3385 | 3390 | 3380 | 722 |
| 508 | 20240116 | 114000 | 754036535 | 3385 | 3380 | 3385 | 3380 | 2061 |
| 509 | 20240116 | 113900 | 747069730 | 3380 | 3375 | 3380 | 3370 | 830 |
| 510 | 20240116 | 113800 | 744264840 | 3380 | 3375 | 3380 | 3370 | 622 |
| 511 | 20240116 | 113700 | 742165185 | 3370 | 3370 | 3370 | 3370 | 343 |
| 512 | 20240116 | 113600 | 741009275 | 3370 | 3375 | 3375 | 3370 | 518 |
| 513 | 20240116 | 113500 | 739263590 | 3370 | 3370 | 3370 | 3370 | 181 |
| 514 | 20240116 | 113400 | 738653620 | 3370 | 3370 | 3370 | 3370 | 1639 |
| 515 | 20240116 | 113300 | 733130190 | 3370 | 3375 | 3375 | 3370 | 110 |
| 516 | 20240116 | 113200 | 732759455 | 3385 | 3390 | 3390 | 3385 | 205 |
| 517 | 20240116 | 113100 | 732064530 | 3395 | 3395 | 3395 | 3395 | 300 |
| 518 | 20240116 | 113000 | 731046030 | 3395 | 3385 | 3395 | 3370 | 10568 |
| 519 | 20240116 | 112900 | 695384735 | 3385 | 3395 | 3395 | 3385 | 424 |
| 520 | 20240116 | 112800 | 693949480 | 3385 | 3390 | 3390 | 3385 | 284 |
| 521 | 20240116 | 112700 | 692987755 | 3385 | 3390 | 3390 | 3385 | 833 |
| 522 | 20240116 | 112600 | 690165385 | 3395 | 3395 | 3395 | 3395 | 81 |
| 523 | 20240116 | 112500 | 689890390 | 3395 | 3395 | 3395 | 3395 | 525 |
| 524 | 20240116 | 112400 | 688108015 | 3395 | 3395 | 3395 | 3395 | 61 |
| 525 | 20240116 | 112300 | 687900920 | 3385 | 3385 | 3385 | 3385 | 1 |
| 526 | 20240116 | 112200 | 687897535 | 3385 | 3385 | 3385 | 3385 | 500 |
| 527 | 20240116 | 112100 | 686205035 | 3400 | 3400 | 3400 | 3380 | 2002 |
| 528 | 20240116 | 112000 | 679425570 | 3400 | 3400 | 3400 | 3400 | 1467 |
| 529 | 20240116 | 111900 | 674437770 | 3400 | 3390 | 3400 | 3385 | 114 |
| 530 | 20240116 | 111800 | 674050545 | 3390 | 3390 | 3390 | 3390 | 961 |
| 531 | 20240116 | 111700 | 670792755 | 3380 | 3380 | 3390 | 3380 | 1080 |
| 532 | 20240116 | 111600 | 667142155 | 3380 | 3390 | 3390 | 3375 | 607 |
| 533 | 20240116 | 111500 | 665091735 | 3390 | 3390 | 3390 | 3385 | 121 |
| 534 | 20240116 | 111400 | 664681550 | 3390 | 3375 | 3390 | 3370 | 1311 |
| 535 | 20240116 | 111300 | 660261840 | 3375 | 3385 | 3385 | 3365 | 4344 |
| 536 | 20240116 | 111200 | 645611360 | 3405 | 3405 | 3405 | 3380 | 3014 |
| 537 | 20240116 | 111100 | 635421740 | 3410 | 3410 | 3410 | 3380 | 5143 |
| 538 | 20240116 | 111000 | 617977970 | 3410 | 3405 | 3410 | 3400 | 5047 |
| 539 | 20240116 | 110900 | 600816300 | 3405 | 3410 | 3410 | 3405 | 1001 |
| 540 | 20240116 | 110800 | 597407890 | 3405 | 3405 | 3405 | 3405 | 1060 |
| 541 | 20240116 | 110700 | 593798590 | 3410 | 3410 | 3410 | 3405 | 411 |
| 542 | 20240116 | 110600 | 592399080 | 3405 | 3430 | 3430 | 3390 | 3687 |
| 543 | 20240116 | 110500 | 579885885 | 3400 | 3420 | 3430 | 3400 | 13405 |
| 544 | 20240116 | 110400 | 534209730 | 3415 | 3420 | 3420 | 3415 | 212 |
| 545 | 20240116 | 110300 | 533485025 | 3415 | 3420 | 3420 | 3415 | 241 |
| 546 | 20240116 | 110200 | 532660820 | 3420 | 3410 | 3420 | 3410 | 251 |
| 547 | 20240116 | 110100 | 531803405 | 3420 | 3420 | 3420 | 3410 | 1447 |
| 548 | 20240116 | 110000 | 526865665 | 3420 | 3420 | 3420 | 3420 | 3 |
| 549 | 20240116 | 105900 | 526855405 | 3415 | 3415 | 3420 | 3410 | 800 |
| 550 | 20240116 | 105800 | 524123900 | 3415 | 3405 | 3415 | 3400 | 5552 |
| 551 | 20240116 | 105700 | 505217205 | 3405 | 3410 | 3415 | 3405 | 581 |
| 552 | 20240116 | 105600 | 503236875 | 3410 | 3415 | 3415 | 3410 | 110 |
| 553 | 20240116 | 105500 | 502861625 | 3420 | 3420 | 3420 | 3420 | 18 |
| 554 | 20240116 | 105400 | 502800065 | 3420 | 3415 | 3420 | 3415 | 55 |
| 555 | 20240116 | 105300 | 502612210 | 3425 | 3425 | 3425 | 3425 | 48 |
| 556 | 20240116 | 105200 | 502447810 | 3400 | 3430 | 3430 | 3400 | 710 |
| 557 | 20240116 | 105100 | 500029860 | 3430 | 3415 | 3430 | 3400 | 1450 |
| 558 | 20240116 | 105000 | 495089770 | 3430 | 3410 | 3430 | 3410 | 152 |
| 559 | 20240116 | 104900 | 494571420 | 3430 | 3425 | 3445 | 3400 | 15261 |
| 560 | 20240116 | 104800 | 442520745 | 3425 | 3440 | 3440 | 3425 | 45 |
| 561 | 20240116 | 104700 | 442366395 | 3420 | 3435 | 3435 | 3420 | 687 |
| 562 | 20240116 | 104600 | 440015170 | 3435 | 3435 | 3435 | 3435 | 17 |
| 563 | 20240116 | 104500 | 439956775 | 3425 | 3440 | 3440 | 3425 | 400 |
| 564 | 20240116 | 104400 | 438583220 | 3440 | 3440 | 3440 | 3440 | 0 |
| 565 | 20240116 | 104300 | 438583220 | 3440 | 3450 | 3450 | 3420 | 2001 |
| 566 | 20240116 | 104200 | 431734775 | 3470 | 3455 | 3470 | 3420 | 1611 |
| 567 | 20240116 | 104100 | 426204555 | 3470 | 3440 | 3470 | 3435 | 903 |
| 568 | 20240116 | 104000 | 423089535 | 3460 | 3480 | 3495 | 3460 | 873 |
| 569 | 20240116 | 103900 | 420066790 | 3495 | 3500 | 3500 | 3495 | 253 |
| 570 | 20240116 | 103800 | 419182380 | 3500 | 3485 | 3500 | 3460 | 958 |
| 571 | 20240116 | 103700 | 415836895 | 3485 | 3475 | 3485 | 3460 | 397 |
| 572 | 20240116 | 103600 | 414458480 | 3475 | 3475 | 3475 | 3475 | 130 |
| 573 | 20240116 | 103500 | 414006730 | 3475 | 3475 | 3475 | 3475 | 1 |
| 574 | 20240116 | 103400 | 414003255 | 3470 | 3460 | 3470 | 3460 | 800 |
| 575 | 20240116 | 103300 | 411230255 | 3465 | 3460 | 3465 | 3460 | 151 |
| 576 | 20240116 | 103200 | 410707045 | 3465 | 3460 | 3465 | 3435 | 1143 |
| 577 | 20240116 | 103100 | 406752985 | 3440 | 3460 | 3460 | 3440 | 1052 |
| 578 | 20240116 | 103000 | 403127775 | 3450 | 3450 | 3460 | 3435 | 3221 |
| 579 | 20240116 | 102900 | 392015455 | 3430 | 3435 | 3450 | 3430 | 2663 |
| 580 | 20240116 | 102800 | 382864130 | 3435 | 3440 | 3440 | 3435 | 859 |
| 581 | 20240116 | 102700 | 379909420 | 3440 | 3440 | 3440 | 3440 | 51 |
| 582 | 20240116 | 102600 | 379733980 | 3445 | 3440 | 3445 | 3440 | 792 |
| 583 | 20240116 | 102500 | 377009485 | 3440 | 3445 | 3445 | 3440 | 658 |
| 584 | 20240116 | 102400 | 374744215 | 3445 | 3445 | 3445 | 3440 | 157 |
| 585 | 20240116 | 102300 | 374203850 | 3445 | 3435 | 3445 | 3435 | 1321 |
| 586 | 20240116 | 102200 | 369666205 | 3435 | 3435 | 3435 | 3435 | 1 |
| 587 | 20240116 | 102100 | 369662770 | 3435 | 3430 | 3435 | 3430 | 364 |
| 588 | 20240116 | 102000 | 368414180 | 3435 | 3445 | 3445 | 3430 | 360 |
| 589 | 20240116 | 101900 | 367178280 | 3445 | 3445 | 3445 | 3445 | 115 |
| 590 | 20240116 | 101800 | 366782105 | 3445 | 3445 | 3445 | 3430 | 151 |
| 591 | 20240116 | 101700 | 366263035 | 3445 | 3445 | 3445 | 3445 | 20 |
| 592 | 20240116 | 101600 | 366194135 | 3445 | 3440 | 3445 | 3440 | 31 |
| 593 | 20240116 | 101500 | 366087490 | 3445 | 3420 | 3445 | 3420 | 2 |
| 594 | 20240116 | 101400 | 366080625 | 3445 | 3440 | 3445 | 3420 | 111 |
| 595 | 20240116 | 101300 | 365699385 | 3445 | 3440 | 3445 | 3440 | 35 |
| 596 | 20240116 | 101200 | 365578855 | 3445 | 3445 | 3445 | 3445 | 50 |
| 597 | 20240116 | 101100 | 365406605 | 3445 | 3440 | 3445 | 3440 | 506 |
| 598 | 20240116 | 101000 | 363665960 | 3445 | 3430 | 3445 | 3430 | 1010 |
| 599 | 20240116 | 100900 | 360198105 | 3405 | 3415 | 3430 | 3405 | 2353 |
| 600 | 20240116 | 100800 | 352165760 | 3435 | 3410 | 3435 | 3405 | 613 |
| 601 | 20240116 | 100700 | 350067460 | 3410 | 3420 | 3420 | 3410 | 493 |
| 602 | 20240116 | 100600 | 348386100 | 3420 | 3425 | 3425 | 3420 | 158 |
| 603 | 20240116 | 100500 | 347845400 | 3430 | 3430 | 3435 | 3410 | 2233 |
| 604 | 20240116 | 100400 | 340209040 | 3430 | 3430 | 3430 | 3425 | 230 |
| 605 | 20240116 | 100300 | 339420390 | 3430 | 3410 | 3435 | 3410 | 49 |
| 606 | 20240116 | 100200 | 339252305 | 3435 | 3440 | 3450 | 3400 | 20736 |
| 607 | 20240116 | 100100 | 268551475 | 3450 | 3460 | 3460 | 3450 | 427 |
| 608 | 20240116 | 100000 | 267077415 | 3460 | 3450 | 3465 | 3450 | 171 |
| 609 | 20240116 | 095900 | 266486155 | 3465 | 3465 | 3465 | 3465 | 3 |
| 610 | 20240116 | 095800 | 266475760 | 3450 | 3460 | 3460 | 3450 | 4290 |
| 611 | 20240116 | 095700 | 251668335 | 3465 | 3465 | 3465 | 3465 | 23 |
| 612 | 20240116 | 095600 | 251588640 | 3465 | 3470 | 3470 | 3465 | 267 |
| 613 | 20240116 | 095500 | 250663135 | 3470 | 3460 | 3470 | 3450 | 3709 |
| 614 | 20240116 | 095400 | 237849985 | 3460 | 3470 | 3470 | 3460 | 606 |
| 615 | 20240116 | 095300 | 235753165 | 3470 | 3460 | 3475 | 3450 | 1295 |
| 616 | 20240116 | 095200 | 231282535 | 3480 | 3475 | 3480 | 3400 | 10128 |
| 617 | 20240116 | 095100 | 196510320 | 3475 | 3500 | 3500 | 3475 | 7858 |
| 618 | 20240116 | 095000 | 169072785 | 3510 | 3505 | 3510 | 3500 | 2124 |
| 619 | 20240116 | 094900 | 161630805 | 3505 | 3505 | 3515 | 3505 | 264 |
| 620 | 20240116 | 094800 | 160705015 | 3505 | 3515 | 3515 | 3505 | 3752 |
| 621 | 20240116 | 094700 | 147537350 | 3510 | 3520 | 3520 | 3510 | 512 |
| 622 | 20240116 | 094600 | 145739890 | 3520 | 3520 | 3520 | 3510 | 150 |
| 623 | 20240116 | 094500 | 145212890 | 3520 | 3515 | 3520 | 3505 | 490 |
| 624 | 20240116 | 094400 | 143492905 | 3520 | 3510 | 3520 | 3510 | 1192 |
| 625 | 20240116 | 094300 | 139308890 | 3510 | 3525 | 3525 | 3510 | 1386 |
| 626 | 20240116 | 094200 | 134437165 | 3530 | 3530 | 3530 | 3520 | 100 |
| 627 | 20240116 | 094100 | 134084655 | 3530 | 3520 | 3530 | 3520 | 698 |
| 628 | 20240116 | 094000 | 131627460 | 3520 | 3525 | 3530 | 3520 | 4826 |
| 629 | 20240116 | 093900 | 114620490 | 3530 | 3520 | 3530 | 3520 | 196 |
| 630 | 20240116 | 093800 | 113929970 | 3520 | 3525 | 3530 | 3520 | 412 |
| 631 | 20240116 | 093700 | 112477555 | 3525 | 3525 | 3525 | 3525 | 0 |
| 632 | 20240116 | 093600 | 112477555 | 3525 | 3535 | 3535 | 3525 | 549 |
| 633 | 20240116 | 093500 | 110537870 | 3535 | 3520 | 3545 | 3520 | 575 |
| 634 | 20240116 | 093400 | 108513830 | 3520 | 3520 | 3520 | 3520 | 587 |
| 635 | 20240116 | 093300 | 106447590 | 3520 | 3520 | 3520 | 3520 | 0 |
| 636 | 20240116 | 093200 | 106447590 | 3520 | 3530 | 3545 | 3520 | 2007 |
| 637 | 20240116 | 093100 | 99373610 | 3530 | 3545 | 3545 | 3530 | 888 |
| 638 | 20240116 | 093000 | 96235980 | 3550 | 3545 | 3550 | 3545 | 706 |
| 639 | 20240116 | 092900 | 93733205 | 3530 | 3530 | 3545 | 3530 | 246 |
| 640 | 20240116 | 092800 | 92864700 | 3530 | 3550 | 3550 | 3530 | 1429 |
| 641 | 20240116 | 092700 | 87807215 | 3540 | 3550 | 3555 | 3540 | 1222 |
| 642 | 20240116 | 092600 | 83469435 | 3555 | 3570 | 3570 | 3555 | 934 |
| 643 | 20240116 | 092500 | 80144305 | 3570 | 3575 | 3575 | 3570 | 782 |
| 644 | 20240116 | 092400 | 77349965 | 3575 | 3585 | 3585 | 3575 | 492 |
| 645 | 20240116 | 092300 | 75588680 | 3600 | 3600 | 3600 | 3590 | 403 |
| 646 | 20240116 | 092200 | 74139380 | 3600 | 3600 | 3600 | 3580 | 29 |
| 647 | 20240116 | 092100 | 74035040 | 3600 | 3580 | 3600 | 3575 | 2702 |
| 648 | 20240116 | 092000 | 64331740 | 3580 | 3595 | 3595 | 3580 | 998 |
| 649 | 20240116 | 091900 | 60756515 | 3590 | 3600 | 3600 | 3590 | 511 |
| 650 | 20240116 | 091800 | 58921230 | 3605 | 3600 | 3605 | 3600 | 593 |
| 651 | 20240116 | 091700 | 56783655 | 3605 | 3605 | 3610 | 3585 | 743 |
| 652 | 20240116 | 091600 | 54105055 | 3605 | 3595 | 3605 | 3595 | 405 |
| 653 | 20240116 | 091500 | 52647255 | 3595 | 3575 | 3595 | 3575 | 185 |
| 654 | 20240116 | 091400 | 51983975 | 3580 | 3600 | 3600 | 3580 | 470 |
| 655 | 20240116 | 091300 | 50298445 | 3600 | 3590 | 3600 | 3575 | 2416 |
| 656 | 20240116 | 091200 | 41628275 | 3590 | 3585 | 3600 | 3585 | 523 |
| 657 | 20240116 | 091100 | 39753200 | 3600 | 3580 | 3600 | 3580 | 721 |
| 658 | 20240116 | 091000 | 37168330 | 3580 | 3585 | 3605 | 3575 | 674 |
| 659 | 20240116 | 090900 | 34748980 | 3575 | 3560 | 3575 | 3535 | 2353 |
| 660 | 20240116 | 090800 | 26360225 | 3560 | 3555 | 3560 | 3555 | 683 |
| 661 | 20240116 | 090700 | 23931195 | 3560 | 3550 | 3560 | 3550 | 1034 |
| 662 | 20240116 | 090600 | 20257630 | 3550 | 3550 | 3550 | 3550 | 591 |
| 663 | 20240116 | 090500 | 18159580 | 3530 | 3540 | 3555 | 3530 | 1431 |
| 664 | 20240116 | 090400 | 13107790 | 3555 | 3550 | 3555 | 3550 | 1001 |
| 665 | 20240116 | 090300 | 9554235 | 3555 | 3535 | 3555 | 3535 | 349 |
| 666 | 20240116 | 090200 | 8314520 | 3555 | 3555 | 3555 | 3555 | 374 |
| 667 | 20240116 | 090100 | 6984950 | 3555 | 3555 | 3555 | 3555 | 190 |
| 668 | 20240116 | 090000 | 6309500 | 3555 | 3530 | 3555 | 3530 | 1787 |