33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 201800 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 4505 |
| 3 | 20240117 | 201700 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 4 | 20240117 | 201600 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 5 | 20240117 | 201500 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 6 | 20240117 | 201400 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 7 | 20240117 | 201300 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 8 | 20240117 | 201200 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 9 | 20240117 | 201100 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 10 | 20240117 | 201000 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 11 | 20240117 | 200900 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 12 | 20240117 | 200800 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 13 | 20240117 | 200700 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 14 | 20240117 | 200600 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 15 | 20240117 | 200500 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 16 | 20240117 | 200400 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 17 | 20240117 | 200300 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 18 | 20240117 | 200200 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 19 | 20240117 | 200100 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 20 | 20240117 | 200000 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 21 | 20240117 | 195900 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 22 | 20240117 | 195800 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 23 | 20240117 | 195700 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 24 | 20240117 | 195600 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 25 | 20240117 | 195500 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 26 | 20240117 | 195400 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 27 | 20240117 | 195300 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 28 | 20240117 | 195200 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 29 | 20240117 | 195100 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 30 | 20240117 | 195000 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 31 | 20240117 | 194900 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 32 | 20240117 | 194800 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 4505 |
| 33 | 20240117 | 194700 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 34 | 20240117 | 194600 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 35 | 20240117 | 194500 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 36 | 20240117 | 194400 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 37 | 20240117 | 194300 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 38 | 20240117 | 194200 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 39 | 20240117 | 194100 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 40 | 20240117 | 194000 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 41 | 20240117 | 193900 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 42 | 20240117 | 193800 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 43 | 20240117 | 193700 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 44 | 20240117 | 193600 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 45 | 20240117 | 193500 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 46 | 20240117 | 193400 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 47 | 20240117 | 193300 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 48 | 20240117 | 193200 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 49 | 20240117 | 193100 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 50 | 20240117 | 193000 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 51 | 20240117 | 192900 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 52 | 20240117 | 192800 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 53 | 20240117 | 192700 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 54 | 20240117 | 192600 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 55 | 20240117 | 192500 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 56 | 20240117 | 192400 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 57 | 20240117 | 192300 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 58 | 20240117 | 192200 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 59 | 20240117 | 192100 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 60 | 20240117 | 192000 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 61 | 20240117 | 191900 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 62 | 20240117 | 191800 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 4505 |
| 63 | 20240117 | 191700 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 64 | 20240117 | 191600 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 65 | 20240117 | 191500 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 66 | 20240117 | 191400 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 67 | 20240117 | 191300 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 68 | 20240117 | 191200 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 69 | 20240117 | 191100 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 70 | 20240117 | 191000 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 71 | 20240117 | 190900 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 72 | 20240117 | 190800 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 73 | 20240117 | 190700 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 74 | 20240117 | 190600 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 75 | 20240117 | 190500 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 76 | 20240117 | 190400 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 77 | 20240117 | 190300 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 78 | 20240117 | 190200 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 79 | 20240117 | 190100 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 80 | 20240117 | 190000 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 81 | 20240117 | 185900 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 82 | 20240117 | 185800 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 83 | 20240117 | 185700 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 84 | 20240117 | 185600 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 85 | 20240117 | 185500 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 86 | 20240117 | 185400 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 87 | 20240117 | 185300 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 88 | 20240117 | 185200 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 89 | 20240117 | 185100 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 90 | 20240117 | 185000 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 91 | 20240117 | 184900 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 92 | 20240117 | 184800 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 4505 |
| 93 | 20240117 | 184700 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 94 | 20240117 | 184600 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 95 | 20240117 | 184500 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 96 | 20240117 | 184400 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 97 | 20240117 | 184300 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 98 | 20240117 | 184200 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 99 | 20240117 | 184100 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 100 | 20240117 | 184000 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 101 | 20240117 | 183900 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 102 | 20240117 | 183800 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 103 | 20240117 | 183700 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 104 | 20240117 | 183600 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 105 | 20240117 | 183500 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 106 | 20240117 | 183400 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 107 | 20240117 | 183300 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 108 | 20240117 | 183200 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 109 | 20240117 | 183100 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 110 | 20240117 | 183000 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 111 | 20240117 | 182900 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 112 | 20240117 | 182800 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 113 | 20240117 | 182700 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 114 | 20240117 | 182600 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 115 | 20240117 | 182500 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 116 | 20240117 | 182400 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 117 | 20240117 | 182300 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 118 | 20240117 | 182200 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 119 | 20240117 | 182100 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 120 | 20240117 | 182000 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 121 | 20240117 | 181900 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 122 | 20240117 | 181800 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 4505 |
| 123 | 20240117 | 181700 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 124 | 20240117 | 181600 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 125 | 20240117 | 181500 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 126 | 20240117 | 181400 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 127 | 20240117 | 181300 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 128 | 20240117 | 181200 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 129 | 20240117 | 181100 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 130 | 20240117 | 181000 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 131 | 20240117 | 180900 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 132 | 20240117 | 180800 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 133 | 20240117 | 180700 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 134 | 20240117 | 180600 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 135 | 20240117 | 180500 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 136 | 20240117 | 180400 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 137 | 20240117 | 180300 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 138 | 20240117 | 180200 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 139 | 20240117 | 180100 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 140 | 20240117 | 180000 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 141 | 20240117 | 175900 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 142 | 20240117 | 175800 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 143 | 20240117 | 175700 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 144 | 20240117 | 175600 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 145 | 20240117 | 175500 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 146 | 20240117 | 175400 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 147 | 20240117 | 175300 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 148 | 20240117 | 175200 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 149 | 20240117 | 175100 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 150 | 20240117 | 175000 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 151 | 20240117 | 174900 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 152 | 20240117 | 174800 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 4505 |
| 153 | 20240117 | 174700 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 154 | 20240117 | 174600 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 155 | 20240117 | 174500 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 156 | 20240117 | 174400 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 157 | 20240117 | 174300 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 158 | 20240117 | 174200 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 159 | 20240117 | 174100 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 160 | 20240117 | 174000 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 161 | 20240117 | 173900 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 162 | 20240117 | 173800 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 163 | 20240117 | 173700 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 164 | 20240117 | 173600 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 165 | 20240117 | 173500 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 166 | 20240117 | 173400 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 167 | 20240117 | 173300 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 168 | 20240117 | 173200 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 169 | 20240117 | 173100 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 170 | 20240117 | 173000 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 171 | 20240117 | 172900 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 172 | 20240117 | 172800 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 173 | 20240117 | 172700 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 174 | 20240117 | 172600 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 175 | 20240117 | 172500 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 176 | 20240117 | 172400 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 177 | 20240117 | 172300 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 178 | 20240117 | 172200 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 179 | 20240117 | 172100 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 180 | 20240117 | 172000 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 181 | 20240117 | 171900 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 182 | 20240117 | 171800 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 4505 |
| 183 | 20240117 | 171700 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 184 | 20240117 | 171600 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 185 | 20240117 | 171500 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 186 | 20240117 | 171400 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 187 | 20240117 | 171300 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 188 | 20240117 | 171200 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 189 | 20240117 | 171100 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 190 | 20240117 | 171000 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 191 | 20240117 | 170900 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 192 | 20240117 | 170800 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 193 | 20240117 | 170700 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 194 | 20240117 | 170600 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 195 | 20240117 | 170500 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 196 | 20240117 | 170400 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 197 | 20240117 | 170300 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 198 | 20240117 | 170200 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 199 | 20240117 | 170100 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 200 | 20240117 | 170000 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 201 | 20240117 | 165900 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 202 | 20240117 | 165800 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 203 | 20240117 | 165700 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 204 | 20240117 | 165600 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 205 | 20240117 | 165500 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 206 | 20240117 | 165400 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 207 | 20240117 | 165300 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 208 | 20240117 | 165200 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 209 | 20240117 | 165100 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 210 | 20240117 | 165000 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 211 | 20240117 | 164900 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 212 | 20240117 | 164800 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 4505 |
| 213 | 20240117 | 164700 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 214 | 20240117 | 164600 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 215 | 20240117 | 164500 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 216 | 20240117 | 164400 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 217 | 20240117 | 164300 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 218 | 20240117 | 164200 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 219 | 20240117 | 164100 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 220 | 20240117 | 164000 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 221 | 20240117 | 163900 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 222 | 20240117 | 163800 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 223 | 20240117 | 163700 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 224 | 20240117 | 163600 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 225 | 20240117 | 163500 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 226 | 20240117 | 163400 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 227 | 20240117 | 163300 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 228 | 20240117 | 163200 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 229 | 20240117 | 163100 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 230 | 20240117 | 163000 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 231 | 20240117 | 162900 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 232 | 20240117 | 162800 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 233 | 20240117 | 162700 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 234 | 20240117 | 162600 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 235 | 20240117 | 162500 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 236 | 20240117 | 162400 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 237 | 20240117 | 162300 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 238 | 20240117 | 162200 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 239 | 20240117 | 162100 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 240 | 20240117 | 162000 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 241 | 20240117 | 161900 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 242 | 20240117 | 161800 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 4505 |
| 243 | 20240117 | 161700 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 244 | 20240117 | 161600 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 245 | 20240117 | 161500 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 246 | 20240117 | 161400 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 247 | 20240117 | 161300 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 248 | 20240117 | 161200 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 249 | 20240117 | 161100 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 250 | 20240117 | 161000 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 251 | 20240117 | 160900 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 252 | 20240117 | 160800 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 253 | 20240117 | 160700 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 254 | 20240117 | 160600 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 255 | 20240117 | 160500 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 256 | 20240117 | 160400 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 257 | 20240117 | 160300 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 258 | 20240117 | 160200 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 259 | 20240117 | 160100 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 260 | 20240117 | 160000 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 261 | 20240117 | 155900 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 262 | 20240117 | 155800 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 263 | 20240117 | 155700 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 264 | 20240117 | 155600 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 265 | 20240117 | 155500 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 266 | 20240117 | 155400 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 267 | 20240117 | 155300 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 268 | 20240117 | 155200 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 269 | 20240117 | 155100 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 270 | 20240117 | 155000 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 271 | 20240117 | 154900 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 272 | 20240117 | 154800 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 4505 |
| 273 | 20240117 | 154700 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 274 | 20240117 | 154600 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 275 | 20240117 | 154500 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 276 | 20240117 | 154400 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 277 | 20240117 | 154300 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 278 | 20240117 | 154200 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 279 | 20240117 | 154100 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 280 | 20240117 | 154000 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 281 | 20240117 | 153900 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 282 | 20240117 | 153800 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 283 | 20240117 | 153700 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 284 | 20240117 | 153600 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 285 | 20240117 | 153500 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 286 | 20240117 | 153400 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 287 | 20240117 | 153300 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 288 | 20240117 | 153200 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 289 | 20240117 | 153100 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 290 | 20240117 | 153000 | 1888375460 | 3485 | 3485 | 3485 | 3485 | 4505 |
| 291 | 20240117 | 152900 | 1872675535 | 3495 | 3495 | 3495 | 3495 | 0 |
| 292 | 20240117 | 152800 | 1872675535 | 3495 | 3495 | 3495 | 3495 | 0 |
| 293 | 20240117 | 152700 | 1872675535 | 3495 | 3495 | 3495 | 3495 | 0 |
| 294 | 20240117 | 152600 | 1872675535 | 3495 | 3495 | 3495 | 3495 | 0 |
| 295 | 20240117 | 152500 | 1872675535 | 3495 | 3495 | 3495 | 3495 | 0 |
| 296 | 20240117 | 152400 | 1872675535 | 3495 | 3495 | 3495 | 3495 | 0 |
| 297 | 20240117 | 152300 | 1872675535 | 3495 | 3495 | 3495 | 3495 | 0 |
| 298 | 20240117 | 152200 | 1872675535 | 3495 | 3495 | 3495 | 3495 | 0 |
| 299 | 20240117 | 152100 | 1872675535 | 3495 | 3495 | 3495 | 3495 | 0 |
| 300 | 20240117 | 152000 | 1872675535 | 3495 | 3495 | 3495 | 3495 | 0 |
| 301 | 20240117 | 151900 | 1872675535 | 3495 | 3500 | 3500 | 3485 | 180 |
| 302 | 20240117 | 151800 | 1872047935 | 3490 | 3500 | 3500 | 3490 | 3090 |
| 303 | 20240117 | 151700 | 1861259710 | 3510 | 3500 | 3510 | 3500 | 201 |
| 304 | 20240117 | 151600 | 1860555700 | 3510 | 3505 | 3510 | 3505 | 124 |
| 305 | 20240117 | 151500 | 1860121065 | 3505 | 3505 | 3505 | 3505 | 8 |
| 306 | 20240117 | 151400 | 1860093025 | 3510 | 3505 | 3510 | 3505 | 1229 |
| 307 | 20240117 | 151300 | 1855785365 | 3505 | 3510 | 3510 | 3505 | 1052 |
| 308 | 20240117 | 151200 | 1852097905 | 3510 | 3505 | 3510 | 3505 | 97 |
| 309 | 20240117 | 151100 | 1851757890 | 3505 | 3510 | 3510 | 3505 | 777 |
| 310 | 20240117 | 151000 | 1849034430 | 3510 | 3500 | 3510 | 3500 | 25 |
| 311 | 20240117 | 150900 | 1848946910 | 3505 | 3505 | 3505 | 3505 | 136 |
| 312 | 20240117 | 150800 | 1848470230 | 3510 | 3510 | 3510 | 3510 | 0 |
| 313 | 20240117 | 150700 | 1848470230 | 3510 | 3510 | 3510 | 3505 | 2666 |
| 314 | 20240117 | 150600 | 1839118335 | 3505 | 3490 | 3505 | 3485 | 4070 |
| 315 | 20240117 | 150500 | 1824891020 | 3490 | 3490 | 3490 | 3490 | 11 |
| 316 | 20240117 | 150400 | 1824852630 | 3490 | 3495 | 3495 | 3480 | 719 |
| 317 | 20240117 | 150300 | 1822344960 | 3450 | 3490 | 3490 | 3450 | 8088 |
| 318 | 20240117 | 150200 | 1794262885 | 3490 | 3490 | 3490 | 3490 | 1101 |
| 319 | 20240117 | 150100 | 1790420395 | 3490 | 3490 | 3490 | 3490 | 203 |
| 320 | 20240117 | 150000 | 1789711925 | 3480 | 3490 | 3490 | 3480 | 4607 |
| 321 | 20240117 | 145900 | 1773638775 | 3490 | 3490 | 3495 | 3490 | 90 |
| 322 | 20240117 | 145800 | 1773324665 | 3495 | 3490 | 3495 | 3490 | 2807 |
| 323 | 20240117 | 145700 | 1763516770 | 3490 | 3485 | 3490 | 3485 | 1562 |
| 324 | 20240117 | 145600 | 1758072990 | 3480 | 3480 | 3480 | 3480 | 413 |
| 325 | 20240117 | 145500 | 1756635750 | 3480 | 3475 | 3480 | 3470 | 487 |
| 326 | 20240117 | 145400 | 1754944445 | 3475 | 3480 | 3480 | 3475 | 676 |
| 327 | 20240117 | 145300 | 1752595255 | 3480 | 3480 | 3480 | 3480 | 482 |
| 328 | 20240117 | 145200 | 1750917895 | 3480 | 3480 | 3480 | 3475 | 1117 |
| 329 | 20240117 | 145100 | 1747031275 | 3480 | 3490 | 3495 | 3450 | 17292 |
| 330 | 20240117 | 145000 | 1687122845 | 3490 | 3490 | 3495 | 3490 | 485 |
| 331 | 20240117 | 144900 | 1685430185 | 3495 | 3500 | 3500 | 3495 | 1944 |
| 332 | 20240117 | 144800 | 1678635700 | 3505 | 3495 | 3505 | 3495 | 147 |
| 333 | 20240117 | 144700 | 1678121400 | 3500 | 3500 | 3500 | 3495 | 1095 |
| 334 | 20240117 | 144600 | 1674289900 | 3510 | 3510 | 3510 | 3510 | 1 |
| 335 | 20240117 | 144500 | 1674286390 | 3495 | 3500 | 3510 | 3495 | 622 |
| 336 | 20240117 | 144400 | 1672111470 | 3500 | 3500 | 3500 | 3500 | 829 |
| 337 | 20240117 | 144300 | 1669209970 | 3505 | 3510 | 3510 | 3505 | 83 |
| 338 | 20240117 | 144200 | 1668918850 | 3515 | 3515 | 3515 | 3515 | 1 |
| 339 | 20240117 | 144100 | 1668915335 | 3500 | 3510 | 3510 | 3500 | 800 |
| 340 | 20240117 | 144000 | 1666112320 | 3510 | 3510 | 3510 | 3510 | 1 |
| 341 | 20240117 | 143900 | 1666108810 | 3500 | 3510 | 3510 | 3500 | 3534 |
| 342 | 20240117 | 143800 | 1653704540 | 3510 | 3510 | 3510 | 3510 | 0 |
| 343 | 20240117 | 143700 | 1653704540 | 3510 | 3505 | 3510 | 3505 | 242 |
| 344 | 20240117 | 143600 | 1652855325 | 3505 | 3505 | 3505 | 3505 | 0 |
| 345 | 20240117 | 143500 | 1652855325 | 3505 | 3505 | 3505 | 3505 | 1069 |
| 346 | 20240117 | 143400 | 1649108480 | 3515 | 3505 | 3515 | 3505 | 28 |
| 347 | 20240117 | 143300 | 1649010310 | 3505 | 3515 | 3515 | 3505 | 43 |
| 348 | 20240117 | 143200 | 1648859585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 349 | 20240117 | 143100 | 1648859585 | 3500 | 3510 | 3510 | 3500 | 2135 |
| 350 | 20240117 | 143000 | 1641382895 | 3520 | 3520 | 3520 | 3520 | 0 |
| 351 | 20240117 | 142900 | 1641382895 | 3520 | 3505 | 3520 | 3505 | 1045 |
| 352 | 20240117 | 142800 | 1637710135 | 3505 | 3505 | 3505 | 3505 | 326 |
| 353 | 20240117 | 142700 | 1636567505 | 3515 | 3515 | 3515 | 3515 | 1011 |
| 354 | 20240117 | 142600 | 1633013840 | 3505 | 3505 | 3505 | 3505 | 359 |
| 355 | 20240117 | 142500 | 1631755545 | 3515 | 3515 | 3515 | 3505 | 399 |
| 356 | 20240117 | 142400 | 1630357020 | 3510 | 3510 | 3515 | 3510 | 143 |
| 357 | 20240117 | 142300 | 1629855085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 358 | 20240117 | 142200 | 1629855085 | 3510 | 3505 | 3510 | 3505 | 405 |
| 359 | 20240117 | 142100 | 1628435555 | 3505 | 3500 | 3505 | 3500 | 215 |
| 360 | 20240117 | 142000 | 1627682545 | 3505 | 3505 | 3505 | 3505 | 790 |
| 361 | 20240117 | 141900 | 1624913595 | 3515 | 3515 | 3515 | 3515 | 0 |
| 362 | 20240117 | 141800 | 1624913595 | 3515 | 3510 | 3515 | 3510 | 148 |
| 363 | 20240117 | 141700 | 1624394110 | 3510 | 3510 | 3510 | 3510 | 1 |
| 364 | 20240117 | 141600 | 1624390600 | 3510 | 3510 | 3510 | 3510 | 43 |
| 365 | 20240117 | 141500 | 1624239670 | 3510 | 3510 | 3510 | 3510 | 1 |
| 366 | 20240117 | 141400 | 1624236160 | 3510 | 3510 | 3510 | 3510 | 1 |
| 367 | 20240117 | 141300 | 1624232650 | 3510 | 3510 | 3510 | 3510 | 0 |
| 368 | 20240117 | 141200 | 1624232650 | 3510 | 3505 | 3510 | 3505 | 42 |
| 369 | 20240117 | 141100 | 1624085435 | 3510 | 3510 | 3510 | 3510 | 0 |
| 370 | 20240117 | 141000 | 1624085435 | 3510 | 3505 | 3510 | 3505 | 43 |
| 371 | 20240117 | 140900 | 1623934715 | 3510 | 3500 | 3510 | 3500 | 654 |
| 372 | 20240117 | 140800 | 1621645665 | 3500 | 3500 | 3500 | 3500 | 0 |
| 373 | 20240117 | 140700 | 1621645665 | 3500 | 3505 | 3510 | 3495 | 4570 |
| 374 | 20240117 | 140600 | 1605652385 | 3510 | 3505 | 3510 | 3500 | 1348 |
| 375 | 20240117 | 140500 | 1600928895 | 3510 | 3510 | 3510 | 3510 | 4 |
| 376 | 20240117 | 140400 | 1600914855 | 3505 | 3500 | 3510 | 3500 | 795 |
| 377 | 20240117 | 140300 | 1598132085 | 3500 | 3505 | 3505 | 3500 | 565 |
| 378 | 20240117 | 140200 | 1596154235 | 3525 | 3525 | 3525 | 3500 | 1351 |
| 379 | 20240117 | 140100 | 1591416495 | 3525 | 3525 | 3525 | 3525 | 8 |
| 380 | 20240117 | 140000 | 1591388295 | 3525 | 3510 | 3525 | 3510 | 54 |
| 381 | 20240117 | 135900 | 1591198710 | 3510 | 3510 | 3525 | 3510 | 1164 |
| 382 | 20240117 | 135800 | 1587099335 | 3510 | 3505 | 3510 | 3500 | 1644 |
| 383 | 20240117 | 135700 | 1581334105 | 3510 | 3510 | 3510 | 3510 | 1 |
| 384 | 20240117 | 135600 | 1581330595 | 3505 | 3505 | 3505 | 3505 | 43 |
| 385 | 20240117 | 135500 | 1581179880 | 3505 | 3500 | 3505 | 3500 | 1710 |
| 386 | 20240117 | 135400 | 1575194875 | 3510 | 3510 | 3510 | 3500 | 209 |
| 387 | 20240117 | 135300 | 1574461635 | 3505 | 3510 | 3510 | 3505 | 650 |
| 388 | 20240117 | 135200 | 1572181850 | 3510 | 3505 | 3510 | 3505 | 359 |
| 389 | 20240117 | 135100 | 1570923290 | 3505 | 3505 | 3505 | 3505 | 75 |
| 390 | 20240117 | 135000 | 1570660415 | 3505 | 3505 | 3505 | 3505 | 34 |
| 391 | 20240117 | 134900 | 1570541245 | 3495 | 3495 | 3495 | 3495 | 756 |
| 392 | 20240117 | 134800 | 1567899025 | 3495 | 3495 | 3495 | 3495 | 244 |
| 393 | 20240117 | 134700 | 1567046245 | 3490 | 3500 | 3500 | 3490 | 554 |
| 394 | 20240117 | 134600 | 1565112255 | 3500 | 3490 | 3500 | 3490 | 3125 |
| 395 | 20240117 | 134500 | 1554186095 | 3490 | 3495 | 3495 | 3490 | 1460 |
| 396 | 20240117 | 134400 | 1549090690 | 3500 | 3490 | 3500 | 3480 | 1528 |
| 397 | 20240117 | 134300 | 1543764890 | 3495 | 3495 | 3495 | 3495 | 166 |
| 398 | 20240117 | 134200 | 1543184720 | 3490 | 3490 | 3490 | 3490 | 200 |
| 399 | 20240117 | 134100 | 1542486720 | 3490 | 3490 | 3490 | 3490 | 41 |
| 400 | 20240117 | 134000 | 1542343630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 401 | 20240117 | 133900 | 1542343630 | 3490 | 3480 | 3495 | 3480 | 1655 |
| 402 | 20240117 | 133800 | 1536568860 | 3480 | 3480 | 3480 | 3480 | 1127 |
| 403 | 20240117 | 133700 | 1532646900 | 3480 | 3485 | 3485 | 3480 | 3549 |
| 404 | 20240117 | 133600 | 1520295380 | 3485 | 3485 | 3485 | 3485 | 1500 |
| 405 | 20240117 | 133500 | 1515067880 | 3485 | 3490 | 3490 | 3485 | 855 |
| 406 | 20240117 | 133400 | 1512088000 | 3485 | 3490 | 3490 | 3485 | 743 |
| 407 | 20240117 | 133300 | 1509495145 | 3490 | 3495 | 3495 | 3490 | 1342 |
| 408 | 20240117 | 133200 | 1504811355 | 3485 | 3485 | 3485 | 3485 | 1 |
| 409 | 20240117 | 133100 | 1504807870 | 3490 | 3490 | 3490 | 3490 | 457 |
| 410 | 20240117 | 133000 | 1503212940 | 3490 | 3490 | 3490 | 3490 | 23 |
| 411 | 20240117 | 132900 | 1503132670 | 3485 | 3480 | 3490 | 3480 | 166 |
| 412 | 20240117 | 132800 | 1502554565 | 3490 | 3490 | 3490 | 3480 | 2047 |
| 413 | 20240117 | 132700 | 1495424395 | 3490 | 3495 | 3495 | 3490 | 1153 |
| 414 | 20240117 | 132600 | 1491400215 | 3495 | 3495 | 3495 | 3495 | 17 |
| 415 | 20240117 | 132500 | 1491340800 | 3495 | 3500 | 3500 | 3495 | 53 |
| 416 | 20240117 | 132400 | 1491155510 | 3495 | 3495 | 3495 | 3495 | 2111 |
| 417 | 20240117 | 132300 | 1483777565 | 3495 | 3495 | 3495 | 3495 | 41 |
| 418 | 20240117 | 132200 | 1483634270 | 3495 | 3500 | 3500 | 3495 | 4798 |
| 419 | 20240117 | 132100 | 1466856065 | 3500 | 3505 | 3515 | 3500 | 1265 |
| 420 | 20240117 | 132000 | 1462428010 | 3515 | 3510 | 3515 | 3505 | 254 |
| 421 | 20240117 | 131900 | 1461536730 | 3510 | 3510 | 3510 | 3510 | 5 |
| 422 | 20240117 | 131800 | 1461519180 | 3505 | 3500 | 3505 | 3500 | 2096 |
| 423 | 20240117 | 131700 | 1454182730 | 3495 | 3495 | 3495 | 3495 | 3603 |
| 424 | 20240117 | 131600 | 1441590245 | 3485 | 3490 | 3495 | 3485 | 747 |
| 425 | 20240117 | 131500 | 1438985380 | 3495 | 3495 | 3495 | 3495 | 84 |
| 426 | 20240117 | 131400 | 1438691800 | 3490 | 3490 | 3495 | 3490 | 154 |
| 427 | 20240117 | 131300 | 1438154325 | 3495 | 3495 | 3495 | 3495 | 3 |
| 428 | 20240117 | 131200 | 1438143840 | 3495 | 3500 | 3500 | 3480 | 9944 |
| 429 | 20240117 | 131100 | 1403476540 | 3500 | 3500 | 3500 | 3500 | 54 |
| 430 | 20240117 | 131000 | 1403287540 | 3505 | 3510 | 3510 | 3505 | 587 |
| 431 | 20240117 | 130900 | 1401229900 | 3510 | 3515 | 3515 | 3510 | 58 |
| 432 | 20240117 | 130800 | 1401026290 | 3515 | 3515 | 3515 | 3515 | 42 |
| 433 | 20240117 | 130700 | 1400878660 | 3515 | 3515 | 3515 | 3515 | 0 |
| 434 | 20240117 | 130600 | 1400878660 | 3515 | 3515 | 3515 | 3515 | 183 |
| 435 | 20240117 | 130500 | 1400235415 | 3515 | 3515 | 3520 | 3515 | 372 |
| 436 | 20240117 | 130400 | 1398927830 | 3520 | 3515 | 3520 | 3515 | 2145 |
| 437 | 20240117 | 130300 | 1391381955 | 3515 | 3525 | 3525 | 3495 | 51209 |
| 438 | 20240117 | 130200 | 1212068875 | 3525 | 3520 | 3525 | 3520 | 1521 |
| 439 | 20240117 | 130100 | 1206707870 | 3520 | 3520 | 3520 | 3520 | 8 |
| 440 | 20240117 | 130000 | 1206679710 | 3515 | 3520 | 3520 | 3515 | 5637 |
| 441 | 20240117 | 125900 | 1186865300 | 3520 | 3520 | 3520 | 3520 | 23 |
| 442 | 20240117 | 125800 | 1186784340 | 3525 | 3525 | 3525 | 3525 | 41 |
| 443 | 20240117 | 125700 | 1186639815 | 3520 | 3520 | 3520 | 3520 | 113 |
| 444 | 20240117 | 125600 | 1186242055 | 3520 | 3520 | 3525 | 3520 | 2541 |
| 445 | 20240117 | 125500 | 1177297525 | 3525 | 3525 | 3525 | 3525 | 100 |
| 446 | 20240117 | 125400 | 1176945025 | 3520 | 3520 | 3525 | 3520 | 1452 |
| 447 | 20240117 | 125300 | 1171833775 | 3520 | 3520 | 3520 | 3520 | 54 |
| 448 | 20240117 | 125200 | 1171643695 | 3525 | 3525 | 3525 | 3525 | 465 |
| 449 | 20240117 | 125100 | 1170004570 | 3525 | 3525 | 3525 | 3520 | 1762 |
| 450 | 20240117 | 125000 | 1163793565 | 3525 | 3525 | 3525 | 3525 | 42 |
| 451 | 20240117 | 124900 | 1163645515 | 3515 | 3515 | 3515 | 3515 | 0 |
| 452 | 20240117 | 124800 | 1163645515 | 3515 | 3515 | 3515 | 3515 | 0 |
| 453 | 20240117 | 124700 | 1163645515 | 3515 | 3520 | 3520 | 3515 | 51 |
| 454 | 20240117 | 124600 | 1163466225 | 3520 | 3520 | 3520 | 3520 | 1221 |
| 455 | 20240117 | 124500 | 1159168305 | 3520 | 3520 | 3520 | 3520 | 41 |
| 456 | 20240117 | 124400 | 1159023985 | 3515 | 3520 | 3520 | 3515 | 2003 |
| 457 | 20240117 | 124300 | 1151983425 | 3520 | 3520 | 3520 | 3520 | 122 |
| 458 | 20240117 | 124200 | 1151553985 | 3520 | 3525 | 3525 | 3515 | 6914 |
| 459 | 20240117 | 124100 | 1127232320 | 3530 | 3525 | 3530 | 3525 | 142 |
| 460 | 20240117 | 124000 | 1126731560 | 3530 | 3535 | 3535 | 3530 | 1323 |
| 461 | 20240117 | 123900 | 1122061215 | 3540 | 3540 | 3540 | 3540 | 41 |
| 462 | 20240117 | 123800 | 1121916075 | 3535 | 3540 | 3540 | 3535 | 25 |
| 463 | 20240117 | 123700 | 1121827580 | 3535 | 3535 | 3535 | 3535 | 10 |
| 464 | 20240117 | 123600 | 1121792230 | 3540 | 3540 | 3540 | 3540 | 10 |
| 465 | 20240117 | 123500 | 1121756830 | 3535 | 3535 | 3535 | 3535 | 152 |
| 466 | 20240117 | 123400 | 1121219510 | 3535 | 3535 | 3535 | 3535 | 893 |
| 467 | 20240117 | 123300 | 1118062755 | 3535 | 3535 | 3535 | 3535 | 47 |
| 468 | 20240117 | 123200 | 1117896610 | 3530 | 3530 | 3530 | 3530 | 325 |
| 469 | 20240117 | 123100 | 1116749360 | 3535 | 3535 | 3535 | 3535 | 42 |
| 470 | 20240117 | 123000 | 1116600890 | 3530 | 3540 | 3540 | 3530 | 733 |
| 471 | 20240117 | 122900 | 1114010025 | 3550 | 3550 | 3550 | 3550 | 2 |
| 472 | 20240117 | 122800 | 1114002925 | 3535 | 3535 | 3535 | 3535 | 0 |
| 473 | 20240117 | 122700 | 1114002925 | 3535 | 3535 | 3535 | 3535 | 0 |
| 474 | 20240117 | 122600 | 1114002925 | 3535 | 3535 | 3535 | 3535 | 1647 |
| 475 | 20240117 | 122500 | 1108180780 | 3550 | 3535 | 3550 | 3535 | 786 |
| 476 | 20240117 | 122400 | 1105402045 | 3535 | 3535 | 3535 | 3535 | 721 |
| 477 | 20240117 | 122300 | 1102853310 | 3535 | 3535 | 3535 | 3535 | 42 |
| 478 | 20240117 | 122200 | 1102704840 | 3550 | 3540 | 3550 | 3540 | 20 |
| 479 | 20240117 | 122100 | 1102633965 | 3535 | 3530 | 3535 | 3530 | 1186 |
| 480 | 20240117 | 122000 | 1098442180 | 3535 | 3540 | 3540 | 3535 | 648 |
| 481 | 20240117 | 121900 | 1096150465 | 3545 | 3545 | 3545 | 3545 | 42 |
| 482 | 20240117 | 121800 | 1096001575 | 3550 | 3550 | 3550 | 3550 | 1 |
| 483 | 20240117 | 121700 | 1095998025 | 3550 | 3545 | 3550 | 3545 | 44 |
| 484 | 20240117 | 121600 | 1095842035 | 3545 | 3545 | 3545 | 3545 | 0 |
| 485 | 20240117 | 121500 | 1095842035 | 3545 | 3545 | 3545 | 3545 | 1 |
| 486 | 20240117 | 121400 | 1095838490 | 3530 | 3535 | 3535 | 3530 | 8102 |
| 487 | 20240117 | 121300 | 1067202920 | 3530 | 3535 | 3535 | 3530 | 1178 |
| 488 | 20240117 | 121200 | 1063039580 | 3535 | 3535 | 3540 | 3535 | 350 |
| 489 | 20240117 | 121100 | 1061802120 | 3530 | 3535 | 3560 | 3525 | 3502 |
| 490 | 20240117 | 121000 | 1049441060 | 3540 | 3560 | 3560 | 3540 | 43 |
| 491 | 20240117 | 120900 | 1049288820 | 3540 | 3545 | 3570 | 3540 | 531 |
| 492 | 20240117 | 120800 | 1047401055 | 3545 | 3540 | 3570 | 3540 | 564 |
| 493 | 20240117 | 120700 | 1045395020 | 3565 | 3545 | 3565 | 3545 | 500 |
| 494 | 20240117 | 120600 | 1043614670 | 3535 | 3535 | 3540 | 3535 | 2498 |
| 495 | 20240117 | 120500 | 1034784030 | 3545 | 3540 | 3545 | 3540 | 3890 |
| 496 | 20240117 | 120400 | 1021008330 | 3545 | 3545 | 3545 | 3545 | 42 |
| 497 | 20240117 | 120300 | 1020859440 | 3540 | 3545 | 3545 | 3540 | 758 |
| 498 | 20240117 | 120200 | 1018176005 | 3545 | 3560 | 3560 | 3545 | 851 |
| 499 | 20240117 | 120100 | 1015157535 | 3560 | 3560 | 3560 | 3560 | 0 |
| 500 | 20240117 | 120000 | 1015157535 | 3560 | 3560 | 3560 | 3560 | 87 |
| 501 | 20240117 | 115900 | 1014847815 | 3560 | 3560 | 3570 | 3560 | 1924 |
| 502 | 20240117 | 115800 | 1007994550 | 3550 | 3550 | 3550 | 3550 | 550 |
| 503 | 20240117 | 115700 | 1006042050 | 3560 | 3555 | 3560 | 3555 | 1922 |
| 504 | 20240117 | 115600 | 999201810 | 3550 | 3550 | 3550 | 3550 | 0 |
| 505 | 20240117 | 115500 | 999201810 | 3550 | 3550 | 3550 | 3550 | 0 |
| 506 | 20240117 | 115400 | 999201810 | 3550 | 3565 | 3565 | 3550 | 433 |
| 507 | 20240117 | 115300 | 997663185 | 3565 | 3565 | 3565 | 3565 | 10 |
| 508 | 20240117 | 115200 | 997627535 | 3565 | 3570 | 3570 | 3565 | 86 |
| 509 | 20240117 | 115100 | 997320735 | 3565 | 3565 | 3565 | 3565 | 56 |
| 510 | 20240117 | 115000 | 997121095 | 3560 | 3550 | 3560 | 3550 | 114 |
| 511 | 20240117 | 114900 | 996715265 | 3545 | 3545 | 3545 | 3545 | 1457 |
| 512 | 20240117 | 114800 | 991550200 | 3555 | 3555 | 3555 | 3555 | 79 |
| 513 | 20240117 | 114700 | 991269355 | 3550 | 3550 | 3550 | 3535 | 3718 |
| 514 | 20240117 | 114600 | 978105815 | 3560 | 3560 | 3560 | 3560 | 39 |
| 515 | 20240117 | 114500 | 977966975 | 3555 | 3555 | 3555 | 3555 | 160 |
| 516 | 20240117 | 114400 | 977398175 | 3555 | 3550 | 3555 | 3550 | 201 |
| 517 | 20240117 | 114300 | 976684320 | 3550 | 3545 | 3550 | 3535 | 5614 |
| 518 | 20240117 | 114200 | 956808345 | 3560 | 3565 | 3565 | 3560 | 52 |
| 519 | 20240117 | 114100 | 956623015 | 3560 | 3555 | 3560 | 3550 | 3437 |
| 520 | 20240117 | 114000 | 944420625 | 3560 | 3570 | 3570 | 3560 | 1685 |
| 521 | 20240117 | 113900 | 938416160 | 3575 | 3575 | 3595 | 3575 | 50 |
| 522 | 20240117 | 113800 | 938237390 | 3575 | 3570 | 3575 | 3570 | 90 |
| 523 | 20240117 | 113700 | 937916085 | 3570 | 3580 | 3580 | 3565 | 5998 |
| 524 | 20240117 | 113600 | 916487905 | 3580 | 3580 | 3580 | 3580 | 277 |
| 525 | 20240117 | 113500 | 915496245 | 3590 | 3595 | 3595 | 3580 | 3116 |
| 526 | 20240117 | 113400 | 904304545 | 3600 | 3605 | 3605 | 3595 | 3094 |
| 527 | 20240117 | 113300 | 893164485 | 3605 | 3615 | 3620 | 3605 | 4506 |
| 528 | 20240117 | 113200 | 876894550 | 3620 | 3625 | 3625 | 3620 | 2812 |
| 529 | 20240117 | 113100 | 866713220 | 3625 | 3620 | 3625 | 3615 | 5035 |
| 530 | 20240117 | 113000 | 848487140 | 3615 | 3615 | 3620 | 3610 | 2236 |
| 531 | 20240117 | 112900 | 840402785 | 3615 | 3620 | 3620 | 3615 | 400 |
| 532 | 20240117 | 112800 | 838955735 | 3615 | 3615 | 3615 | 3615 | 188 |
| 533 | 20240117 | 112700 | 838276115 | 3615 | 3610 | 3615 | 3610 | 1480 |
| 534 | 20240117 | 112600 | 832926330 | 3620 | 3615 | 3620 | 3615 | 1863 |
| 535 | 20240117 | 112500 | 826190515 | 3615 | 3615 | 3615 | 3605 | 3227 |
| 536 | 20240117 | 112400 | 814524920 | 3615 | 3615 | 3615 | 3615 | 402 |
| 537 | 20240117 | 112300 | 813071690 | 3615 | 3615 | 3615 | 3615 | 396 |
| 538 | 20240117 | 112200 | 811640150 | 3600 | 3615 | 3615 | 3600 | 350 |
| 539 | 20240117 | 112100 | 810377300 | 3615 | 3605 | 3615 | 3600 | 1739 |
| 540 | 20240117 | 112000 | 804109105 | 3615 | 3615 | 3615 | 3615 | 398 |
| 541 | 20240117 | 111900 | 802670335 | 3615 | 3605 | 3615 | 3605 | 253 |
| 542 | 20240117 | 111800 | 801756150 | 3615 | 3600 | 3615 | 3600 | 420 |
| 543 | 20240117 | 111700 | 800239315 | 3605 | 3615 | 3615 | 3600 | 4683 |
| 544 | 20240117 | 111600 | 783360160 | 3615 | 3615 | 3615 | 3615 | 190 |
| 545 | 20240117 | 111500 | 782673310 | 3615 | 3615 | 3615 | 3610 | 896 |
| 546 | 20240117 | 111400 | 779436130 | 3615 | 3615 | 3615 | 3615 | 407 |
| 547 | 20240117 | 111300 | 777964825 | 3615 | 3615 | 3615 | 3610 | 299 |
| 548 | 20240117 | 111200 | 776884190 | 3615 | 3615 | 3615 | 3615 | 628 |
| 549 | 20240117 | 111100 | 774613970 | 3615 | 3620 | 3620 | 3615 | 397 |
| 550 | 20240117 | 111000 | 773177795 | 3620 | 3620 | 3620 | 3610 | 558 |
| 551 | 20240117 | 110900 | 771161175 | 3615 | 3615 | 3615 | 3610 | 3752 |
| 552 | 20240117 | 110800 | 757597705 | 3615 | 3610 | 3615 | 3610 | 1798 |
| 553 | 20240117 | 110700 | 751106920 | 3605 | 3605 | 3605 | 3605 | 177 |
| 554 | 20240117 | 110600 | 750468835 | 3610 | 3610 | 3610 | 3610 | 442 |
| 555 | 20240117 | 110500 | 748873215 | 3610 | 3605 | 3610 | 3605 | 505 |
| 556 | 20240117 | 110400 | 747050705 | 3610 | 3605 | 3610 | 3605 | 305 |
| 557 | 20240117 | 110300 | 745950675 | 3605 | 3605 | 3605 | 3605 | 397 |
| 558 | 20240117 | 110200 | 744519490 | 3595 | 3600 | 3605 | 3595 | 2632 |
| 559 | 20240117 | 110100 | 735037310 | 3600 | 3605 | 3605 | 3600 | 891 |
| 560 | 20240117 | 110000 | 731828190 | 3605 | 3605 | 3605 | 3605 | 739 |
| 561 | 20240117 | 105900 | 729164095 | 3605 | 3600 | 3605 | 3600 | 1202 |
| 562 | 20240117 | 105800 | 724835405 | 3600 | 3600 | 3600 | 3595 | 254 |
| 563 | 20240117 | 105700 | 723921085 | 3605 | 3605 | 3605 | 3605 | 398 |
| 564 | 20240117 | 105600 | 722486295 | 3605 | 3605 | 3605 | 3595 | 3056 |
| 565 | 20240117 | 105500 | 711494700 | 3610 | 3600 | 3610 | 3600 | 244 |
| 566 | 20240117 | 105400 | 710615210 | 3605 | 3605 | 3605 | 3600 | 556 |
| 567 | 20240117 | 105300 | 708610875 | 3605 | 3605 | 3605 | 3605 | 1980 |
| 568 | 20240117 | 105200 | 701472975 | 3605 | 3605 | 3605 | 3605 | 190 |
| 569 | 20240117 | 105100 | 700788025 | 3605 | 3600 | 3605 | 3600 | 569 |
| 570 | 20240117 | 105000 | 698737635 | 3605 | 3605 | 3605 | 3605 | 608 |
| 571 | 20240117 | 104900 | 696545795 | 3610 | 3605 | 3610 | 3605 | 979 |
| 572 | 20240117 | 104800 | 693015305 | 3605 | 3600 | 3605 | 3600 | 397 |
| 573 | 20240117 | 104700 | 691585155 | 3600 | 3600 | 3605 | 3590 | 2127 |
| 574 | 20240117 | 104600 | 683930470 | 3600 | 3605 | 3605 | 3600 | 295 |
| 575 | 20240117 | 104500 | 682867245 | 3605 | 3605 | 3605 | 3605 | 1008 |
| 576 | 20240117 | 104400 | 679233405 | 3605 | 3605 | 3605 | 3595 | 398 |
| 577 | 20240117 | 104300 | 677798625 | 3595 | 3595 | 3600 | 3595 | 5981 |
| 578 | 20240117 | 104200 | 656282355 | 3595 | 3600 | 3600 | 3595 | 2006 |
| 579 | 20240117 | 104100 | 649069890 | 3595 | 3590 | 3595 | 3590 | 1780 |
| 580 | 20240117 | 104000 | 642671445 | 3590 | 3590 | 3590 | 3585 | 1041 |
| 581 | 20240117 | 103900 | 638937345 | 3595 | 3595 | 3595 | 3590 | 798 |
| 582 | 20240117 | 103800 | 636070535 | 3595 | 3590 | 3595 | 3590 | 1850 |
| 583 | 20240117 | 103700 | 629427865 | 3590 | 3585 | 3590 | 3585 | 593 |
| 584 | 20240117 | 103600 | 627300905 | 3585 | 3590 | 3590 | 3580 | 539 |
| 585 | 20240117 | 103500 | 625367685 | 3590 | 3585 | 3590 | 3585 | 388 |
| 586 | 20240117 | 103400 | 623975770 | 3590 | 3585 | 3590 | 3585 | 198 |
| 587 | 20240117 | 103300 | 623264995 | 3590 | 3590 | 3590 | 3590 | 397 |
| 588 | 20240117 | 103200 | 621839765 | 3585 | 3580 | 3585 | 3580 | 200 |
| 589 | 20240117 | 103100 | 621123265 | 3580 | 3585 | 3590 | 3565 | 1142 |
| 590 | 20240117 | 103000 | 617044325 | 3590 | 3570 | 3590 | 3565 | 1026 |
| 591 | 20240117 | 102900 | 613376110 | 3595 | 3585 | 3595 | 3565 | 1660 |
| 592 | 20240117 | 102800 | 607423815 | 3585 | 3585 | 3585 | 3585 | 196 |
| 593 | 20240117 | 102700 | 606721155 | 3585 | 3585 | 3585 | 3585 | 497 |
| 594 | 20240117 | 102600 | 604939410 | 3590 | 3585 | 3590 | 3585 | 329 |
| 595 | 20240117 | 102500 | 603758820 | 3585 | 3580 | 3585 | 3580 | 953 |
| 596 | 20240117 | 102400 | 600345535 | 3580 | 3575 | 3580 | 3575 | 570 |
| 597 | 20240117 | 102300 | 598306850 | 3575 | 3575 | 3575 | 3575 | 400 |
| 598 | 20240117 | 102200 | 596876850 | 3570 | 3570 | 3570 | 3570 | 184 |
| 599 | 20240117 | 102100 | 596219970 | 3570 | 3565 | 3570 | 3565 | 405 |
| 600 | 20240117 | 102000 | 594774165 | 3570 | 3570 | 3570 | 3565 | 452 |
| 601 | 20240117 | 101900 | 593160795 | 3570 | 3565 | 3570 | 3565 | 653 |
| 602 | 20240117 | 101800 | 590831815 | 3570 | 3570 | 3570 | 3565 | 754 |
| 603 | 20240117 | 101700 | 588141840 | 3570 | 3570 | 3570 | 3570 | 432 |
| 604 | 20240117 | 101600 | 586599600 | 3565 | 3570 | 3570 | 3565 | 207 |
| 605 | 20240117 | 101500 | 585860685 | 3570 | 3560 | 3570 | 3545 | 1403 |
| 606 | 20240117 | 101400 | 580862505 | 3565 | 3560 | 3565 | 3560 | 389 |
| 607 | 20240117 | 101300 | 579476595 | 3560 | 3565 | 3565 | 3560 | 410 |
| 608 | 20240117 | 101200 | 578015475 | 3560 | 3545 | 3560 | 3545 | 296 |
| 609 | 20240117 | 101100 | 576961730 | 3560 | 3560 | 3560 | 3560 | 2481 |
| 610 | 20240117 | 101000 | 568129370 | 3565 | 3565 | 3565 | 3565 | 189 |
| 611 | 20240117 | 100900 | 567455585 | 3570 | 3550 | 3570 | 3550 | 2597 |
| 612 | 20240117 | 100800 | 558228295 | 3550 | 3570 | 3570 | 3550 | 2637 |
| 613 | 20240117 | 100700 | 548856840 | 3555 | 3580 | 3580 | 3555 | 345 |
| 614 | 20240117 | 100600 | 547624665 | 3575 | 3570 | 3575 | 3555 | 902 |
| 615 | 20240117 | 100500 | 544406560 | 3570 | 3570 | 3580 | 3570 | 339 |
| 616 | 20240117 | 100400 | 543194250 | 3585 | 3585 | 3585 | 3585 | 190 |
| 617 | 20240117 | 100300 | 542513100 | 3590 | 3585 | 3590 | 3570 | 2016 |
| 618 | 20240117 | 100200 | 535281340 | 3580 | 3585 | 3585 | 3580 | 539 |
| 619 | 20240117 | 100100 | 533349235 | 3585 | 3585 | 3585 | 3585 | 205 |
| 620 | 20240117 | 100000 | 532614310 | 3585 | 3565 | 3585 | 3560 | 8455 |
| 621 | 20240117 | 095900 | 502504915 | 3565 | 3585 | 3585 | 3565 | 408 |
| 622 | 20240117 | 095800 | 501042415 | 3585 | 3565 | 3585 | 3565 | 199 |
| 623 | 20240117 | 095700 | 500329200 | 3565 | 3585 | 3585 | 3565 | 418 |
| 624 | 20240117 | 095600 | 498831070 | 3585 | 3580 | 3585 | 3580 | 398 |
| 625 | 20240117 | 095500 | 497405170 | 3580 | 3580 | 3580 | 3580 | 213 |
| 626 | 20240117 | 095400 | 496642630 | 3580 | 3565 | 3580 | 3565 | 444 |
| 627 | 20240117 | 095300 | 495053680 | 3580 | 3585 | 3585 | 3580 | 393 |
| 628 | 20240117 | 095200 | 493645710 | 3585 | 3585 | 3585 | 3585 | 195 |
| 629 | 20240117 | 095100 | 492946635 | 3585 | 3585 | 3585 | 3585 | 397 |
| 630 | 20240117 | 095000 | 491523390 | 3585 | 3580 | 3585 | 3560 | 2384 |
| 631 | 20240117 | 094900 | 482990040 | 3575 | 3575 | 3575 | 3575 | 651 |
| 632 | 20240117 | 094800 | 480662715 | 3575 | 3575 | 3575 | 3575 | 399 |
| 633 | 20240117 | 094700 | 479236290 | 3575 | 3585 | 3585 | 3575 | 389 |
| 634 | 20240117 | 094600 | 477843595 | 3560 | 3565 | 3585 | 3560 | 729 |
| 635 | 20240117 | 094500 | 475240980 | 3585 | 3570 | 3585 | 3570 | 1235 |
| 636 | 20240117 | 094400 | 470815130 | 3585 | 3585 | 3585 | 3585 | 703 |
| 637 | 20240117 | 094300 | 468294875 | 3585 | 3575 | 3585 | 3575 | 1126 |
| 638 | 20240117 | 094200 | 464264865 | 3575 | 3565 | 3575 | 3565 | 2039 |
| 639 | 20240117 | 094100 | 456977375 | 3560 | 3555 | 3565 | 3555 | 2797 |
| 640 | 20240117 | 094000 | 447024630 | 3550 | 3530 | 3550 | 3525 | 793 |
| 641 | 20240117 | 093900 | 444221980 | 3555 | 3545 | 3555 | 3545 | 1034 |
| 642 | 20240117 | 093800 | 440548605 | 3545 | 3550 | 3550 | 3545 | 500 |
| 643 | 20240117 | 093700 | 438774105 | 3550 | 3540 | 3550 | 3540 | 318 |
| 644 | 20240117 | 093600 | 437646195 | 3545 | 3520 | 3545 | 3520 | 1269 |
| 645 | 20240117 | 093500 | 433149130 | 3540 | 3545 | 3545 | 3540 | 494 |
| 646 | 20240117 | 093400 | 431399305 | 3525 | 3545 | 3545 | 3525 | 4934 |
| 647 | 20240117 | 093300 | 414003275 | 3535 | 3540 | 3545 | 3535 | 588 |
| 648 | 20240117 | 093200 | 411920725 | 3540 | 3540 | 3540 | 3540 | 369 |
| 649 | 20240117 | 093100 | 410614465 | 3540 | 3540 | 3540 | 3540 | 197 |
| 650 | 20240117 | 093000 | 409917085 | 3545 | 3510 | 3545 | 3505 | 8172 |
| 651 | 20240117 | 092900 | 381059740 | 3520 | 3525 | 3525 | 3520 | 102 |
| 652 | 20240117 | 092800 | 380700195 | 3525 | 3525 | 3530 | 3525 | 1727 |
| 653 | 20240117 | 092700 | 374605835 | 3525 | 3520 | 3525 | 3520 | 34751 |
| 654 | 20240117 | 092600 | 252115790 | 3495 | 3495 | 3495 | 3495 | 150 |
| 655 | 20240117 | 092500 | 251591540 | 3490 | 3490 | 3495 | 3490 | 1515 |
| 656 | 20240117 | 092400 | 246304140 | 3485 | 3495 | 3495 | 3485 | 7370 |
| 657 | 20240117 | 092300 | 220596750 | 3495 | 3510 | 3510 | 3495 | 3890 |
| 658 | 20240117 | 092200 | 206981275 | 3515 | 3515 | 3515 | 3515 | 20 |
| 659 | 20240117 | 092100 | 206910975 | 3515 | 3520 | 3520 | 3515 | 3 |
| 660 | 20240117 | 092000 | 206900420 | 3520 | 3495 | 3520 | 3495 | 1964 |
| 661 | 20240117 | 091900 | 200026410 | 3510 | 3500 | 3510 | 3495 | 947 |
| 662 | 20240117 | 091800 | 196704490 | 3515 | 3485 | 3515 | 3485 | 607 |
| 663 | 20240117 | 091700 | 194588445 | 3485 | 3515 | 3515 | 3480 | 27251 |
| 664 | 20240117 | 091600 | 99350390 | 3510 | 3510 | 3515 | 3510 | 987 |
| 665 | 20240117 | 091500 | 95885745 | 3520 | 3515 | 3530 | 3510 | 8448 |
| 666 | 20240117 | 091400 | 66204015 | 3515 | 3520 | 3520 | 3515 | 2618 |
| 667 | 20240117 | 091300 | 56994115 | 3520 | 3515 | 3520 | 3515 | 643 |
| 668 | 20240117 | 091200 | 54731445 | 3525 | 3525 | 3530 | 3515 | 6295 |
| 669 | 20240117 | 091100 | 32568095 | 3525 | 3530 | 3530 | 3525 | 569 |
| 670 | 20240117 | 091000 | 30561945 | 3525 | 3525 | 3525 | 3525 | 237 |
| 671 | 20240117 | 090900 | 29726520 | 3525 | 3545 | 3545 | 3525 | 4135 |
| 672 | 20240117 | 090800 | 15099450 | 3545 | 3545 | 3545 | 3545 | 220 |
| 673 | 20240117 | 090700 | 14319550 | 3545 | 3565 | 3565 | 3545 | 3292 |
| 674 | 20240117 | 090600 | 2611775 | 3565 | 3565 | 3565 | 3565 | 46 |
| 675 | 20240117 | 090500 | 2447785 | 3565 | 3575 | 3575 | 3565 | 433 |
| 676 | 20240117 | 090400 | 901980 | 3570 | 3570 | 3570 | 3570 | 0 |
| 677 | 20240117 | 090300 | 901980 | 3570 | 3570 | 3570 | 3570 | 6 |
| 678 | 20240117 | 090200 | 880560 | 3570 | 3570 | 3570 | 3570 | 0 |
| 679 | 20240117 | 090100 | 880560 | 3570 | 3570 | 3570 | 3570 | 1 |
| 680 | 20240117 | 090000 | 876990 | 3565 | 3565 | 3565 | 3565 | 246 |