33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 201600 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 7730 |
| 3 | 20240112 | 201500 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 4 | 20240112 | 201400 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 5 | 20240112 | 201300 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 6 | 20240112 | 201200 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 7 | 20240112 | 201100 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 8 | 20240112 | 201000 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 9 | 20240112 | 200900 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 10 | 20240112 | 200800 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 11 | 20240112 | 200700 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 12 | 20240112 | 200600 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 13 | 20240112 | 200500 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 14 | 20240112 | 200400 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 15 | 20240112 | 200300 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 16 | 20240112 | 200200 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 17 | 20240112 | 200100 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 18 | 20240112 | 200000 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 19 | 20240112 | 195900 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 20 | 20240112 | 195800 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 21 | 20240112 | 195700 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 22 | 20240112 | 195600 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 23 | 20240112 | 195500 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 24 | 20240112 | 195400 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 25 | 20240112 | 195300 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 26 | 20240112 | 195200 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 27 | 20240112 | 195100 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 28 | 20240112 | 195000 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 29 | 20240112 | 194900 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 30 | 20240112 | 194800 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 31 | 20240112 | 194700 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 32 | 20240112 | 194600 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 7730 |
| 33 | 20240112 | 194500 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 34 | 20240112 | 194400 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 35 | 20240112 | 194300 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 36 | 20240112 | 194200 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 37 | 20240112 | 194100 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 38 | 20240112 | 194000 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 39 | 20240112 | 193900 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 40 | 20240112 | 193800 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 41 | 20240112 | 193700 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 42 | 20240112 | 193600 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 43 | 20240112 | 193500 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 44 | 20240112 | 193400 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 45 | 20240112 | 193300 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 46 | 20240112 | 193200 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 47 | 20240112 | 193100 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 48 | 20240112 | 193000 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 49 | 20240112 | 192900 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 50 | 20240112 | 192800 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 51 | 20240112 | 192700 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 52 | 20240112 | 192600 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 53 | 20240112 | 192500 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 54 | 20240112 | 192400 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 55 | 20240112 | 192300 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 56 | 20240112 | 192200 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 57 | 20240112 | 192100 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 58 | 20240112 | 192000 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 59 | 20240112 | 191900 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 60 | 20240112 | 191800 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 61 | 20240112 | 191700 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 62 | 20240112 | 191600 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 7730 |
| 63 | 20240112 | 191500 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 64 | 20240112 | 191400 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 65 | 20240112 | 191300 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 66 | 20240112 | 191200 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 67 | 20240112 | 191100 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 68 | 20240112 | 191000 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 69 | 20240112 | 190900 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 70 | 20240112 | 190800 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 71 | 20240112 | 190700 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 72 | 20240112 | 190600 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 73 | 20240112 | 190500 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 74 | 20240112 | 190400 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 75 | 20240112 | 190300 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 76 | 20240112 | 190200 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 77 | 20240112 | 190100 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 78 | 20240112 | 190000 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 79 | 20240112 | 185900 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 80 | 20240112 | 185800 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 81 | 20240112 | 185700 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 82 | 20240112 | 185600 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 83 | 20240112 | 185500 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 84 | 20240112 | 185400 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 85 | 20240112 | 185300 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 86 | 20240112 | 185200 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 87 | 20240112 | 185100 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 88 | 20240112 | 185000 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 89 | 20240112 | 184900 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 90 | 20240112 | 184800 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 91 | 20240112 | 184700 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 92 | 20240112 | 184600 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 7730 |
| 93 | 20240112 | 184500 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 94 | 20240112 | 184400 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 95 | 20240112 | 184300 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 96 | 20240112 | 184200 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 97 | 20240112 | 184100 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 98 | 20240112 | 184000 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 99 | 20240112 | 183900 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 100 | 20240112 | 183800 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 101 | 20240112 | 183700 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 102 | 20240112 | 183600 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 103 | 20240112 | 183500 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 104 | 20240112 | 183400 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 105 | 20240112 | 183300 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 106 | 20240112 | 183200 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 107 | 20240112 | 183100 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 108 | 20240112 | 183000 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 109 | 20240112 | 182900 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 110 | 20240112 | 182800 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 111 | 20240112 | 182700 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 112 | 20240112 | 182600 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 113 | 20240112 | 182500 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 114 | 20240112 | 182400 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 115 | 20240112 | 182300 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 116 | 20240112 | 182200 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 117 | 20240112 | 182100 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 118 | 20240112 | 182000 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 119 | 20240112 | 181900 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 120 | 20240112 | 181800 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 121 | 20240112 | 181700 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 122 | 20240112 | 181600 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 7730 |
| 123 | 20240112 | 181500 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 124 | 20240112 | 181400 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 125 | 20240112 | 181300 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 126 | 20240112 | 181200 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 127 | 20240112 | 181100 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 128 | 20240112 | 181000 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 129 | 20240112 | 180900 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 130 | 20240112 | 180800 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 131 | 20240112 | 180700 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 132 | 20240112 | 180600 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 133 | 20240112 | 180500 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 134 | 20240112 | 180400 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 135 | 20240112 | 180300 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 136 | 20240112 | 180200 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 137 | 20240112 | 180100 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 138 | 20240112 | 180000 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 139 | 20240112 | 175900 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 140 | 20240112 | 175800 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 141 | 20240112 | 175700 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 142 | 20240112 | 175600 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 143 | 20240112 | 175500 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 144 | 20240112 | 175400 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 145 | 20240112 | 175300 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 146 | 20240112 | 175200 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 147 | 20240112 | 175100 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 148 | 20240112 | 175000 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 149 | 20240112 | 174900 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 150 | 20240112 | 174800 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 151 | 20240112 | 174700 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 152 | 20240112 | 174600 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 7730 |
| 153 | 20240112 | 174500 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 154 | 20240112 | 174400 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 155 | 20240112 | 174300 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 156 | 20240112 | 174200 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 157 | 20240112 | 174100 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 158 | 20240112 | 174000 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 159 | 20240112 | 173900 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 160 | 20240112 | 173800 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 161 | 20240112 | 173700 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 162 | 20240112 | 173600 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 163 | 20240112 | 173500 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 164 | 20240112 | 173400 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 165 | 20240112 | 173300 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 166 | 20240112 | 173200 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 167 | 20240112 | 173100 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 168 | 20240112 | 173000 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 169 | 20240112 | 172900 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 170 | 20240112 | 172800 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 171 | 20240112 | 172700 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 172 | 20240112 | 172600 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 173 | 20240112 | 172500 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 174 | 20240112 | 172400 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 175 | 20240112 | 172300 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 176 | 20240112 | 172200 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 177 | 20240112 | 172100 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 178 | 20240112 | 172000 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 179 | 20240112 | 171900 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 180 | 20240112 | 171800 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 181 | 20240112 | 171700 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 182 | 20240112 | 171600 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 7730 |
| 183 | 20240112 | 171500 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 184 | 20240112 | 171400 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 185 | 20240112 | 171300 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 186 | 20240112 | 171200 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 187 | 20240112 | 171100 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 188 | 20240112 | 171000 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 189 | 20240112 | 170900 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 190 | 20240112 | 170800 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 191 | 20240112 | 170700 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 192 | 20240112 | 170600 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 193 | 20240112 | 170500 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 194 | 20240112 | 170400 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 195 | 20240112 | 170300 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 196 | 20240112 | 170200 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 197 | 20240112 | 170100 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 198 | 20240112 | 170000 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 199 | 20240112 | 165900 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 200 | 20240112 | 165800 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 201 | 20240112 | 165700 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 202 | 20240112 | 165600 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 203 | 20240112 | 165500 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 204 | 20240112 | 165400 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 205 | 20240112 | 165300 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 206 | 20240112 | 165200 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 207 | 20240112 | 165100 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 208 | 20240112 | 165000 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 209 | 20240112 | 164900 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 210 | 20240112 | 164800 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 211 | 20240112 | 164700 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 212 | 20240112 | 164600 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 7730 |
| 213 | 20240112 | 164500 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 214 | 20240112 | 164400 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 215 | 20240112 | 164300 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 216 | 20240112 | 164200 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 217 | 20240112 | 164100 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 218 | 20240112 | 164000 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 219 | 20240112 | 163900 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 220 | 20240112 | 163800 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 221 | 20240112 | 163700 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 222 | 20240112 | 163600 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 223 | 20240112 | 163500 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 224 | 20240112 | 163400 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 225 | 20240112 | 163300 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 226 | 20240112 | 163200 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 227 | 20240112 | 163100 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 228 | 20240112 | 163000 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 229 | 20240112 | 162900 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 230 | 20240112 | 162800 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 231 | 20240112 | 162700 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 232 | 20240112 | 162600 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 233 | 20240112 | 162500 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 234 | 20240112 | 162400 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 235 | 20240112 | 162300 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 236 | 20240112 | 162200 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 237 | 20240112 | 162100 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 238 | 20240112 | 162000 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 239 | 20240112 | 161900 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 240 | 20240112 | 161800 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 241 | 20240112 | 161700 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 242 | 20240112 | 161600 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 7730 |
| 243 | 20240112 | 161500 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 244 | 20240112 | 161400 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 245 | 20240112 | 161300 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 246 | 20240112 | 161200 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 247 | 20240112 | 161100 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 248 | 20240112 | 161000 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 249 | 20240112 | 160900 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 250 | 20240112 | 160800 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 251 | 20240112 | 160700 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 252 | 20240112 | 160600 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 253 | 20240112 | 160500 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 254 | 20240112 | 160400 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 255 | 20240112 | 160300 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 256 | 20240112 | 160200 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 257 | 20240112 | 160100 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 258 | 20240112 | 160000 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 259 | 20240112 | 155900 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 260 | 20240112 | 155800 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 261 | 20240112 | 155700 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 262 | 20240112 | 155600 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 263 | 20240112 | 155500 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 264 | 20240112 | 155400 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 265 | 20240112 | 155300 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 266 | 20240112 | 155200 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 267 | 20240112 | 155100 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 268 | 20240112 | 155000 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 269 | 20240112 | 154900 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 270 | 20240112 | 154800 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 271 | 20240112 | 154700 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 272 | 20240112 | 154600 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 7730 |
| 273 | 20240112 | 154500 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 274 | 20240112 | 154400 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 275 | 20240112 | 154300 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 276 | 20240112 | 154200 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 277 | 20240112 | 154100 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 278 | 20240112 | 154000 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 279 | 20240112 | 153900 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 280 | 20240112 | 153800 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 281 | 20240112 | 153700 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 282 | 20240112 | 153600 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 283 | 20240112 | 153500 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 284 | 20240112 | 153400 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 285 | 20240112 | 153300 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 286 | 20240112 | 153200 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 287 | 20240112 | 153100 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 288 | 20240112 | 153000 | 2381036240 | 3850 | 3850 | 3850 | 3850 | 7730 |
| 289 | 20240112 | 152900 | 2351275740 | 3830 | 3830 | 3830 | 3830 | 0 |
| 290 | 20240112 | 152800 | 2351275740 | 3830 | 3830 | 3830 | 3830 | 0 |
| 291 | 20240112 | 152700 | 2351275740 | 3830 | 3830 | 3830 | 3830 | 0 |
| 292 | 20240112 | 152600 | 2351275740 | 3830 | 3830 | 3830 | 3830 | 0 |
| 293 | 20240112 | 152500 | 2351275740 | 3830 | 3830 | 3830 | 3830 | 0 |
| 294 | 20240112 | 152400 | 2351275740 | 3830 | 3830 | 3830 | 3830 | 0 |
| 295 | 20240112 | 152300 | 2351275740 | 3830 | 3830 | 3830 | 3830 | 0 |
| 296 | 20240112 | 152200 | 2351275740 | 3830 | 3830 | 3830 | 3830 | 0 |
| 297 | 20240112 | 152100 | 2351275740 | 3830 | 3830 | 3830 | 3830 | 0 |
| 298 | 20240112 | 152000 | 2351275740 | 3830 | 3830 | 3830 | 3830 | 0 |
| 299 | 20240112 | 151900 | 2351275740 | 3830 | 3815 | 3830 | 3815 | 1844 |
| 300 | 20240112 | 151800 | 2344240165 | 3815 | 3790 | 3815 | 3785 | 1233 |
| 301 | 20240112 | 151700 | 2339570895 | 3810 | 3810 | 3810 | 3785 | 3008 |
| 302 | 20240112 | 151600 | 2328168105 | 3815 | 3815 | 3815 | 3785 | 2520 |
| 303 | 20240112 | 151500 | 2318611750 | 3815 | 3820 | 3820 | 3790 | 1858 |
| 304 | 20240112 | 151400 | 2311563115 | 3820 | 3820 | 3820 | 3790 | 3650 |
| 305 | 20240112 | 151300 | 2297703015 | 3820 | 3820 | 3820 | 3800 | 345 |
| 306 | 20240112 | 151200 | 2296386915 | 3820 | 3795 | 3820 | 3795 | 2 |
| 307 | 20240112 | 151100 | 2296379300 | 3800 | 3810 | 3820 | 3800 | 1907 |
| 308 | 20240112 | 151000 | 2289132640 | 3800 | 3810 | 3820 | 3790 | 2402 |
| 309 | 20240112 | 150900 | 2279995750 | 3800 | 3810 | 3810 | 3800 | 507 |
| 310 | 20240112 | 150800 | 2278067930 | 3820 | 3815 | 3820 | 3800 | 2743 |
| 311 | 20240112 | 150700 | 2267618020 | 3815 | 3800 | 3815 | 3800 | 733 |
| 312 | 20240112 | 150600 | 2264826635 | 3805 | 3830 | 3830 | 3785 | 21232 |
| 313 | 20240112 | 150500 | 2184119550 | 3840 | 3820 | 3840 | 3815 | 1353 |
| 314 | 20240112 | 150400 | 2178951055 | 3840 | 3840 | 3840 | 3815 | 2400 |
| 315 | 20240112 | 150300 | 2169778980 | 3840 | 3850 | 3850 | 3840 | 11 |
| 316 | 20240112 | 150200 | 2169736640 | 3850 | 3850 | 3850 | 3850 | 500 |
| 317 | 20240112 | 150100 | 2167811640 | 3850 | 3850 | 3850 | 3850 | 92 |
| 318 | 20240112 | 150000 | 2167457440 | 3850 | 3840 | 3850 | 3830 | 8 |
| 319 | 20240112 | 145900 | 2167426735 | 3850 | 3840 | 3850 | 3840 | 1156 |
| 320 | 20240112 | 145800 | 2162981480 | 3840 | 3840 | 3840 | 3840 | 0 |
| 321 | 20240112 | 145700 | 2162981480 | 3840 | 3840 | 3840 | 3815 | 1260 |
| 322 | 20240112 | 145600 | 2158165750 | 3845 | 3845 | 3845 | 3845 | 1 |
| 323 | 20240112 | 145500 | 2158161905 | 3820 | 3820 | 3845 | 3815 | 1181 |
| 324 | 20240112 | 145400 | 2153646905 | 3840 | 3830 | 3840 | 3825 | 1253 |
| 325 | 20240112 | 145300 | 2148851130 | 3840 | 3840 | 3840 | 3830 | 350 |
| 326 | 20240112 | 145200 | 2147509160 | 3840 | 3820 | 3840 | 3820 | 226 |
| 327 | 20240112 | 145100 | 2146641340 | 3820 | 3850 | 3850 | 3820 | 1583 |
| 328 | 20240112 | 145000 | 2140571295 | 3850 | 3845 | 3850 | 3845 | 5 |
| 329 | 20240112 | 144900 | 2140552055 | 3840 | 3850 | 3855 | 3820 | 143 |
| 330 | 20240112 | 144800 | 2140004705 | 3855 | 3830 | 3855 | 3820 | 760 |
| 331 | 20240112 | 144700 | 2137092950 | 3850 | 3840 | 3855 | 3825 | 3389 |
| 332 | 20240112 | 144600 | 2124051840 | 3840 | 3825 | 3850 | 3825 | 66 |
| 333 | 20240112 | 144500 | 2123798470 | 3850 | 3820 | 3850 | 3820 | 7673 |
| 334 | 20240112 | 144400 | 2094269765 | 3850 | 3850 | 3850 | 3850 | 0 |
| 335 | 20240112 | 144300 | 2094269765 | 3850 | 3850 | 3850 | 3800 | 20516 |
| 336 | 20240112 | 144200 | 2015978150 | 3850 | 3850 | 3850 | 3850 | 15 |
| 337 | 20240112 | 144100 | 2015920400 | 3850 | 3845 | 3850 | 3840 | 1004 |
| 338 | 20240112 | 144000 | 2012064915 | 3850 | 3845 | 3850 | 3845 | 1008 |
| 339 | 20240112 | 143900 | 2008189120 | 3850 | 3850 | 3850 | 3845 | 388 |
| 340 | 20240112 | 143800 | 2006695925 | 3860 | 3860 | 3860 | 3850 | 99 |
| 341 | 20240112 | 143700 | 2006314555 | 3860 | 3845 | 3860 | 3845 | 404 |
| 342 | 20240112 | 143600 | 2004761150 | 3850 | 3870 | 3870 | 3850 | 926 |
| 343 | 20240112 | 143500 | 2001186770 | 3870 | 3865 | 3870 | 3845 | 978 |
| 344 | 20240112 | 143400 | 1997424605 | 3860 | 3850 | 3860 | 3845 | 2858 |
| 345 | 20240112 | 143300 | 1986425975 | 3855 | 3860 | 3860 | 3855 | 519 |
| 346 | 20240112 | 143200 | 1984422685 | 3865 | 3865 | 3865 | 3865 | 1 |
| 347 | 20240112 | 143100 | 1984418820 | 3860 | 3860 | 3865 | 3860 | 753 |
| 348 | 20240112 | 143000 | 1981511985 | 3860 | 3860 | 3860 | 3860 | 0 |
| 349 | 20240112 | 142900 | 1981511985 | 3860 | 3855 | 3860 | 3855 | 2 |
| 350 | 20240112 | 142800 | 1981504270 | 3855 | 3855 | 3855 | 3855 | 396 |
| 351 | 20240112 | 142700 | 1979977690 | 3850 | 3860 | 3860 | 3850 | 1763 |
| 352 | 20240112 | 142600 | 1973180355 | 3860 | 3860 | 3860 | 3860 | 100 |
| 353 | 20240112 | 142500 | 1972794355 | 3860 | 3870 | 3870 | 3860 | 2699 |
| 354 | 20240112 | 142400 | 1962367565 | 3875 | 3870 | 3875 | 3870 | 348 |
| 355 | 20240112 | 142300 | 1961020800 | 3875 | 3875 | 3875 | 3875 | 1 |
| 356 | 20240112 | 142200 | 1961016925 | 3875 | 3885 | 3885 | 3875 | 571 |
| 357 | 20240112 | 142100 | 1958804290 | 3875 | 3875 | 3875 | 3875 | 1 |
| 358 | 20240112 | 142000 | 1958800415 | 3885 | 3885 | 3885 | 3885 | 232 |
| 359 | 20240112 | 141900 | 1957899095 | 3885 | 3885 | 3885 | 3885 | 214 |
| 360 | 20240112 | 141800 | 1957067705 | 3885 | 3875 | 3885 | 3875 | 1078 |
| 361 | 20240112 | 141700 | 1952890445 | 3875 | 3875 | 3875 | 3875 | 15 |
| 362 | 20240112 | 141600 | 1952832320 | 3875 | 3870 | 3875 | 3870 | 258 |
| 363 | 20240112 | 141500 | 1951833855 | 3870 | 3870 | 3870 | 3865 | 467 |
| 364 | 20240112 | 141400 | 1950027530 | 3870 | 3870 | 3870 | 3870 | 193 |
| 365 | 20240112 | 141300 | 1949280620 | 3875 | 3875 | 3875 | 3875 | 129 |
| 366 | 20240112 | 141200 | 1948780745 | 3875 | 3875 | 3875 | 3875 | 200 |
| 367 | 20240112 | 141100 | 1948005745 | 3880 | 3885 | 3885 | 3870 | 429 |
| 368 | 20240112 | 141000 | 1946343680 | 3890 | 3890 | 3890 | 3890 | 0 |
| 369 | 20240112 | 140900 | 1946343680 | 3890 | 3890 | 3890 | 3890 | 2 |
| 370 | 20240112 | 140800 | 1946335900 | 3890 | 3885 | 3890 | 3870 | 2532 |
| 371 | 20240112 | 140700 | 1936499510 | 3885 | 3885 | 3885 | 3885 | 0 |
| 372 | 20240112 | 140600 | 1936499510 | 3885 | 3885 | 3885 | 3885 | 10 |
| 373 | 20240112 | 140500 | 1936460660 | 3885 | 3880 | 3885 | 3870 | 301 |
| 374 | 20240112 | 140400 | 1935294725 | 3885 | 3885 | 3885 | 3885 | 10 |
| 375 | 20240112 | 140300 | 1935255875 | 3885 | 3885 | 3885 | 3880 | 1057 |
| 376 | 20240112 | 140200 | 1931149435 | 3880 | 3880 | 3880 | 3880 | 1115 |
| 377 | 20240112 | 140100 | 1926823235 | 3880 | 3880 | 3880 | 3880 | 0 |
| 378 | 20240112 | 140000 | 1926823235 | 3880 | 3865 | 3880 | 3865 | 32 |
| 379 | 20240112 | 135900 | 1926699090 | 3865 | 3875 | 3880 | 3865 | 5490 |
| 380 | 20240112 | 135800 | 1905399510 | 3880 | 3880 | 3880 | 3865 | 304 |
| 381 | 20240112 | 135700 | 1904220035 | 3880 | 3880 | 3880 | 3880 | 101 |
| 382 | 20240112 | 135600 | 1903828155 | 3880 | 3880 | 3880 | 3880 | 0 |
| 383 | 20240112 | 135500 | 1903828155 | 3880 | 3855 | 3880 | 3855 | 5 |
| 384 | 20240112 | 135400 | 1903808855 | 3880 | 3880 | 3880 | 3880 | 0 |
| 385 | 20240112 | 135300 | 1903808855 | 3880 | 3875 | 3880 | 3860 | 10340 |
| 386 | 20240112 | 135200 | 1863693595 | 3875 | 3875 | 3875 | 3875 | 0 |
| 387 | 20240112 | 135100 | 1863693595 | 3875 | 3855 | 3875 | 3855 | 2003 |
| 388 | 20240112 | 135000 | 1855971990 | 3855 | 3855 | 3855 | 3855 | 1200 |
| 389 | 20240112 | 134900 | 1851345990 | 3880 | 3865 | 3880 | 3865 | 5 |
| 390 | 20240112 | 134800 | 1851326615 | 3855 | 3865 | 3865 | 3855 | 524 |
| 391 | 20240112 | 134700 | 1849305145 | 3860 | 3880 | 3880 | 3860 | 531 |
| 392 | 20240112 | 134600 | 1847255465 | 3860 | 3860 | 3860 | 3860 | 271 |
| 393 | 20240112 | 134500 | 1846209405 | 3880 | 3860 | 3880 | 3860 | 359 |
| 394 | 20240112 | 134400 | 1844823485 | 3885 | 3885 | 3885 | 3885 | 0 |
| 395 | 20240112 | 134300 | 1844823485 | 3885 | 3880 | 3885 | 3880 | 10 |
| 396 | 20240112 | 134200 | 1844784660 | 3885 | 3860 | 3885 | 3860 | 203 |
| 397 | 20240112 | 134100 | 1844001030 | 3885 | 3860 | 3885 | 3860 | 4100 |
| 398 | 20240112 | 134000 | 1828077705 | 3880 | 3860 | 3880 | 3860 | 361 |
| 399 | 20240112 | 133900 | 1826684225 | 3880 | 3880 | 3880 | 3880 | 3 |
| 400 | 20240112 | 133800 | 1826672585 | 3880 | 3880 | 3880 | 3880 | 80 |
| 401 | 20240112 | 133700 | 1826362185 | 3880 | 3855 | 3880 | 3855 | 6 |
| 402 | 20240112 | 133600 | 1826338930 | 3880 | 3870 | 3880 | 3850 | 5351 |
| 403 | 20240112 | 133500 | 1805637065 | 3865 | 3860 | 3865 | 3860 | 780 |
| 404 | 20240112 | 133400 | 1802623760 | 3860 | 3860 | 3860 | 3860 | 105 |
| 405 | 20240112 | 133300 | 1802218460 | 3860 | 3860 | 3860 | 3850 | 834 |
| 406 | 20240112 | 133200 | 1799006440 | 3860 | 3860 | 3860 | 3855 | 90 |
| 407 | 20240112 | 133100 | 1798659405 | 3860 | 3855 | 3860 | 3855 | 2001 |
| 408 | 20240112 | 133000 | 1790945545 | 3860 | 3860 | 3860 | 3860 | 0 |
| 409 | 20240112 | 132900 | 1790945545 | 3860 | 3860 | 3860 | 3860 | 123 |
| 410 | 20240112 | 132800 | 1790470765 | 3860 | 3860 | 3860 | 3860 | 1209 |
| 411 | 20240112 | 132700 | 1785804025 | 3860 | 3860 | 3860 | 3855 | 92 |
| 412 | 20240112 | 132600 | 1785449055 | 3860 | 3860 | 3860 | 3860 | 2 |
| 413 | 20240112 | 132500 | 1785441335 | 3860 | 3850 | 3860 | 3850 | 22 |
| 414 | 20240112 | 132400 | 1785356425 | 3860 | 3860 | 3860 | 3860 | 1 |
| 415 | 20240112 | 132300 | 1785352565 | 3850 | 3855 | 3855 | 3850 | 95 |
| 416 | 20240112 | 132200 | 1784986715 | 3860 | 3850 | 3860 | 3850 | 250 |
| 417 | 20240112 | 132100 | 1784024115 | 3860 | 3855 | 3860 | 3850 | 1831 |
| 418 | 20240112 | 132000 | 1776973255 | 3855 | 3855 | 3860 | 3850 | 3392 |
| 419 | 20240112 | 131900 | 1763905285 | 3860 | 3850 | 3860 | 3850 | 139 |
| 420 | 20240112 | 131800 | 1763368755 | 3850 | 3855 | 3860 | 3850 | 166 |
| 421 | 20240112 | 131700 | 1762729360 | 3860 | 3860 | 3860 | 3860 | 7 |
| 422 | 20240112 | 131600 | 1762702340 | 3860 | 3860 | 3860 | 3850 | 248 |
| 423 | 20240112 | 131500 | 1761745070 | 3860 | 3855 | 3860 | 3855 | 244 |
| 424 | 20240112 | 131400 | 1760804315 | 3860 | 3855 | 3860 | 3855 | 1330 |
| 425 | 20240112 | 131300 | 1755677160 | 3860 | 3860 | 3860 | 3840 | 943 |
| 426 | 20240112 | 131200 | 1752049995 | 3860 | 3850 | 3860 | 3850 | 257 |
| 427 | 20240112 | 131100 | 1751060220 | 3850 | 3840 | 3850 | 3840 | 506 |
| 428 | 20240112 | 131000 | 1749117140 | 3850 | 3840 | 3850 | 3840 | 13 |
| 429 | 20240112 | 130900 | 1749067200 | 3855 | 3840 | 3865 | 3840 | 236 |
| 430 | 20240112 | 130800 | 1748160920 | 3840 | 3855 | 3865 | 3840 | 2598 |
| 431 | 20240112 | 130700 | 1738163265 | 3865 | 3860 | 3865 | 3850 | 802 |
| 432 | 20240112 | 130600 | 1735073110 | 3865 | 3855 | 3865 | 3855 | 1076 |
| 433 | 20240112 | 130500 | 1730924750 | 3855 | 3860 | 3860 | 3855 | 305 |
| 434 | 20240112 | 130400 | 1729747465 | 3865 | 3865 | 3865 | 3865 | 2 |
| 435 | 20240112 | 130300 | 1729739735 | 3865 | 3855 | 3865 | 3855 | 1102 |
| 436 | 20240112 | 130200 | 1725481015 | 3860 | 3865 | 3865 | 3860 | 2088 |
| 437 | 20240112 | 130100 | 1717421325 | 3855 | 3855 | 3855 | 3855 | 2 |
| 438 | 20240112 | 130000 | 1717413615 | 3865 | 3865 | 3865 | 3855 | 692 |
| 439 | 20240112 | 125900 | 1714743910 | 3865 | 3860 | 3865 | 3850 | 4308 |
| 440 | 20240112 | 125800 | 1698138010 | 3860 | 3865 | 3865 | 3860 | 2823 |
| 441 | 20240112 | 125700 | 1687230955 | 3865 | 3880 | 3880 | 3865 | 2462 |
| 442 | 20240112 | 125600 | 1677714195 | 3880 | 3880 | 3880 | 3870 | 872 |
| 443 | 20240112 | 125500 | 1674334375 | 3890 | 3880 | 3890 | 3880 | 2 |
| 444 | 20240112 | 125400 | 1674326605 | 3880 | 3890 | 3890 | 3880 | 195 |
| 445 | 20240112 | 125300 | 1673569955 | 3900 | 3900 | 3900 | 3900 | 0 |
| 446 | 20240112 | 125200 | 1673569955 | 3900 | 3900 | 3900 | 3900 | 16 |
| 447 | 20240112 | 125100 | 1673507555 | 3900 | 3900 | 3900 | 3900 | 0 |
| 448 | 20240112 | 125000 | 1673507555 | 3900 | 3905 | 3905 | 3885 | 905 |
| 449 | 20240112 | 124900 | 1669989545 | 3905 | 3905 | 3905 | 3905 | 0 |
| 450 | 20240112 | 124800 | 1669989545 | 3905 | 3905 | 3905 | 3905 | 0 |
| 451 | 20240112 | 124700 | 1669989545 | 3905 | 3905 | 3905 | 3890 | 168 |
| 452 | 20240112 | 124600 | 1669333520 | 3905 | 3895 | 3910 | 3895 | 211 |
| 453 | 20240112 | 124500 | 1668510040 | 3900 | 3900 | 3900 | 3900 | 900 |
| 454 | 20240112 | 124400 | 1665000040 | 3900 | 3880 | 3900 | 3875 | 253 |
| 455 | 20240112 | 124300 | 1664018580 | 3900 | 3885 | 3900 | 3875 | 1804 |
| 456 | 20240112 | 124200 | 1657012805 | 3905 | 3905 | 3905 | 3905 | 1002 |
| 457 | 20240112 | 124100 | 1653099995 | 3900 | 3890 | 3900 | 3885 | 1464 |
| 458 | 20240112 | 124000 | 1647390780 | 3895 | 3880 | 3895 | 3880 | 977 |
| 459 | 20240112 | 123900 | 1643595615 | 3885 | 3870 | 3885 | 3870 | 2603 |
| 460 | 20240112 | 123800 | 1633482990 | 3885 | 3885 | 3885 | 3885 | 50 |
| 461 | 20240112 | 123700 | 1633288740 | 3885 | 3870 | 3885 | 3870 | 412 |
| 462 | 20240112 | 123600 | 1631694270 | 3885 | 3870 | 3885 | 3870 | 701 |
| 463 | 20240112 | 123500 | 1628981385 | 3885 | 3865 | 3885 | 3865 | 2 |
| 464 | 20240112 | 123400 | 1628973635 | 3870 | 3875 | 3875 | 3870 | 1152 |
| 465 | 20240112 | 123300 | 1624514395 | 3885 | 3875 | 3885 | 3870 | 1620 |
| 466 | 20240112 | 123200 | 1618244025 | 3875 | 3880 | 3890 | 3870 | 5992 |
| 467 | 20240112 | 123100 | 1595003980 | 3880 | 3890 | 3895 | 3880 | 8394 |
| 468 | 20240112 | 123000 | 1562365480 | 3895 | 3895 | 3910 | 3895 | 531 |
| 469 | 20240112 | 122900 | 1560297220 | 3910 | 3895 | 3910 | 3890 | 837 |
| 470 | 20240112 | 122800 | 1557040220 | 3895 | 3910 | 3910 | 3895 | 14 |
| 471 | 20240112 | 122700 | 1556985670 | 3915 | 3900 | 3915 | 3890 | 1482 |
| 472 | 20240112 | 122600 | 1551208620 | 3915 | 3905 | 3915 | 3895 | 57 |
| 473 | 20240112 | 122500 | 1550985505 | 3895 | 3900 | 3900 | 3895 | 525 |
| 474 | 20240112 | 122400 | 1548938055 | 3900 | 3895 | 3900 | 3890 | 843 |
| 475 | 20240112 | 122300 | 1545654770 | 3900 | 3900 | 3900 | 3890 | 1485 |
| 476 | 20240112 | 122200 | 1539875115 | 3900 | 3895 | 3900 | 3895 | 253 |
| 477 | 20240112 | 122100 | 1538889675 | 3885 | 3890 | 3890 | 3885 | 1012 |
| 478 | 20240112 | 122000 | 1534957995 | 3885 | 3885 | 3885 | 3885 | 0 |
| 479 | 20240112 | 121900 | 1534957995 | 3885 | 3885 | 3885 | 3885 | 96 |
| 480 | 20240112 | 121800 | 1534585035 | 3885 | 3885 | 3885 | 3880 | 1518 |
| 481 | 20240112 | 121700 | 1528690505 | 3880 | 3890 | 3890 | 3880 | 1303 |
| 482 | 20240112 | 121600 | 1523633335 | 3895 | 3895 | 3895 | 3895 | 3 |
| 483 | 20240112 | 121500 | 1523621650 | 3905 | 3905 | 3905 | 3905 | 0 |
| 484 | 20240112 | 121400 | 1523621650 | 3905 | 3900 | 3905 | 3900 | 20 |
| 485 | 20240112 | 121300 | 1523543600 | 3880 | 3885 | 3885 | 3880 | 1107 |
| 486 | 20240112 | 121200 | 1519246080 | 3900 | 3900 | 3900 | 3900 | 44 |
| 487 | 20240112 | 121100 | 1519074480 | 3885 | 3885 | 3885 | 3885 | 0 |
| 488 | 20240112 | 121000 | 1519074480 | 3885 | 3885 | 3900 | 3885 | 147 |
| 489 | 20240112 | 120900 | 1518503370 | 3885 | 3905 | 3905 | 3885 | 1842 |
| 490 | 20240112 | 120800 | 1511338990 | 3905 | 3920 | 3920 | 3905 | 126 |
| 491 | 20240112 | 120700 | 1510845085 | 3920 | 3920 | 3920 | 3920 | 293 |
| 492 | 20240112 | 120600 | 1509696525 | 3920 | 3920 | 3920 | 3910 | 203 |
| 493 | 20240112 | 120500 | 1508901785 | 3920 | 3910 | 3920 | 3910 | 112 |
| 494 | 20240112 | 120400 | 1508463845 | 3910 | 3910 | 3910 | 3910 | 138 |
| 495 | 20240112 | 120300 | 1507924265 | 3910 | 3910 | 3910 | 3910 | 0 |
| 496 | 20240112 | 120200 | 1507924265 | 3910 | 3910 | 3910 | 3910 | 0 |
| 497 | 20240112 | 120100 | 1507924265 | 3910 | 3895 | 3910 | 3890 | 201 |
| 498 | 20240112 | 120000 | 1507142055 | 3895 | 3895 | 3895 | 3895 | 0 |
| 499 | 20240112 | 115900 | 1507142055 | 3895 | 3895 | 3895 | 3895 | 166 |
| 500 | 20240112 | 115800 | 1506495485 | 3895 | 3890 | 3895 | 3890 | 403 |
| 501 | 20240112 | 115700 | 1504927565 | 3890 | 3895 | 3895 | 3890 | 1728 |
| 502 | 20240112 | 115600 | 1498203645 | 3895 | 3920 | 3920 | 3895 | 575 |
| 503 | 20240112 | 115500 | 1495962220 | 3920 | 3920 | 3920 | 3920 | 4 |
| 504 | 20240112 | 115400 | 1495946540 | 3920 | 3900 | 3920 | 3900 | 257 |
| 505 | 20240112 | 115300 | 1494939120 | 3900 | 3915 | 3915 | 3900 | 726 |
| 506 | 20240112 | 115200 | 1492106540 | 3920 | 3910 | 3920 | 3905 | 770 |
| 507 | 20240112 | 115100 | 1489095835 | 3920 | 3915 | 3920 | 3910 | 193 |
| 508 | 20240112 | 115000 | 1488341170 | 3915 | 3920 | 3920 | 3915 | 18 |
| 509 | 20240112 | 114900 | 1488270660 | 3925 | 3925 | 3925 | 3925 | 0 |
| 510 | 20240112 | 114800 | 1488270660 | 3925 | 3925 | 3925 | 3925 | 0 |
| 511 | 20240112 | 114700 | 1488270660 | 3925 | 3920 | 3925 | 3920 | 801 |
| 512 | 20240112 | 114600 | 1485130735 | 3920 | 3920 | 3920 | 3920 | 5 |
| 513 | 20240112 | 114500 | 1485111135 | 3920 | 3910 | 3920 | 3910 | 404 |
| 514 | 20240112 | 114400 | 1483528835 | 3910 | 3910 | 3910 | 3910 | 0 |
| 515 | 20240112 | 114300 | 1483528835 | 3910 | 3910 | 3910 | 3910 | 410 |
| 516 | 20240112 | 114200 | 1481925735 | 3910 | 3900 | 3910 | 3900 | 280 |
| 517 | 20240112 | 114100 | 1480833635 | 3910 | 3900 | 3910 | 3885 | 6238 |
| 518 | 20240112 | 114000 | 1456544560 | 3910 | 3910 | 3910 | 3900 | 463 |
| 519 | 20240112 | 113900 | 1454734240 | 3910 | 3910 | 3915 | 3895 | 4742 |
| 520 | 20240112 | 113800 | 1436232910 | 3915 | 3935 | 3935 | 3915 | 6939 |
| 521 | 20240112 | 113700 | 1409016060 | 3945 | 3945 | 3945 | 3945 | 19 |
| 522 | 20240112 | 113600 | 1408941105 | 3935 | 3945 | 3945 | 3935 | 2 |
| 523 | 20240112 | 113500 | 1408933225 | 3940 | 3940 | 3950 | 3940 | 11 |
| 524 | 20240112 | 113400 | 1408889875 | 3940 | 3945 | 3950 | 3940 | 688 |
| 525 | 20240112 | 113300 | 1406178590 | 3950 | 3945 | 3950 | 3945 | 315 |
| 526 | 20240112 | 113200 | 1404935760 | 3945 | 3945 | 3945 | 3945 | 26 |
| 527 | 20240112 | 113100 | 1404833190 | 3950 | 3940 | 3950 | 3930 | 1202 |
| 528 | 20240112 | 113000 | 1400106670 | 3950 | 3940 | 3950 | 3940 | 2038 |
| 529 | 20240112 | 112900 | 1392074930 | 3950 | 3950 | 3950 | 3950 | 270 |
| 530 | 20240112 | 112800 | 1391008430 | 3950 | 3955 | 3955 | 3945 | 1258 |
| 531 | 20240112 | 112700 | 1386042710 | 3955 | 3955 | 3955 | 3955 | 555 |
| 532 | 20240112 | 112600 | 1383847685 | 3955 | 3960 | 3960 | 3945 | 1603 |
| 533 | 20240112 | 112500 | 1377507560 | 3960 | 3955 | 3960 | 3950 | 2270 |
| 534 | 20240112 | 112400 | 1368530705 | 3955 | 3955 | 3955 | 3955 | 2357 |
| 535 | 20240112 | 112300 | 1359208770 | 3955 | 3945 | 3955 | 3945 | 656 |
| 536 | 20240112 | 112200 | 1356614780 | 3950 | 3950 | 3950 | 3945 | 742 |
| 537 | 20240112 | 112100 | 1353684130 | 3950 | 3950 | 3950 | 3935 | 1023 |
| 538 | 20240112 | 112000 | 1349644225 | 3935 | 3930 | 3950 | 3930 | 836 |
| 539 | 20240112 | 111900 | 1346354555 | 3940 | 3945 | 3950 | 3925 | 1755 |
| 540 | 20240112 | 111800 | 1339446280 | 3945 | 3945 | 3945 | 3925 | 606 |
| 541 | 20240112 | 111700 | 1337062875 | 3945 | 3955 | 3955 | 3935 | 646 |
| 542 | 20240112 | 111600 | 1334514270 | 3945 | 3955 | 3955 | 3945 | 1024 |
| 543 | 20240112 | 111500 | 1330468240 | 3955 | 3935 | 3955 | 3935 | 13075 |
| 544 | 20240112 | 111400 | 1278824510 | 3945 | 3945 | 3945 | 3945 | 103 |
| 545 | 20240112 | 111300 | 1278418175 | 3930 | 3945 | 3945 | 3930 | 2176 |
| 546 | 20240112 | 111200 | 1269864400 | 3930 | 3940 | 3945 | 3930 | 1035 |
| 547 | 20240112 | 111100 | 1265786410 | 3940 | 3940 | 3945 | 3940 | 330 |
| 548 | 20240112 | 111000 | 1264485560 | 3940 | 3940 | 3945 | 3940 | 1623 |
| 549 | 20240112 | 110900 | 1258084975 | 3945 | 3945 | 3945 | 3930 | 1436 |
| 550 | 20240112 | 110800 | 1252424165 | 3940 | 3935 | 3940 | 3935 | 2181 |
| 551 | 20240112 | 110700 | 1243833940 | 3935 | 3935 | 3935 | 3935 | 999 |
| 552 | 20240112 | 110600 | 1239902875 | 3935 | 3930 | 3935 | 3925 | 978 |
| 553 | 20240112 | 110500 | 1236056625 | 3930 | 3930 | 3930 | 3930 | 17 |
| 554 | 20240112 | 110400 | 1235989815 | 3935 | 3935 | 3935 | 3935 | 813 |
| 555 | 20240112 | 110300 | 1232790660 | 3935 | 3930 | 3935 | 3930 | 152 |
| 556 | 20240112 | 110200 | 1232192615 | 3935 | 3935 | 3935 | 3935 | 1025 |
| 557 | 20240112 | 110100 | 1228159240 | 3935 | 3935 | 3935 | 3935 | 1094 |
| 558 | 20240112 | 110000 | 1223854350 | 3935 | 3935 | 3935 | 3930 | 188 |
| 559 | 20240112 | 105900 | 1223114800 | 3930 | 3915 | 3930 | 3915 | 689 |
| 560 | 20240112 | 105800 | 1220408040 | 3915 | 3915 | 3915 | 3915 | 147 |
| 561 | 20240112 | 105700 | 1219832535 | 3915 | 3915 | 3915 | 3915 | 67 |
| 562 | 20240112 | 105600 | 1219570230 | 3915 | 3910 | 3915 | 3910 | 1297 |
| 563 | 20240112 | 105500 | 1214498955 | 3915 | 3915 | 3915 | 3915 | 7 |
| 564 | 20240112 | 105400 | 1214471550 | 3915 | 3925 | 3925 | 3915 | 3738 |
| 565 | 20240112 | 105300 | 1199836880 | 3925 | 3920 | 3925 | 3920 | 534 |
| 566 | 20240112 | 105200 | 1197743580 | 3920 | 3915 | 3920 | 3915 | 821 |
| 567 | 20240112 | 105100 | 1194529360 | 3910 | 3930 | 3930 | 3910 | 3389 |
| 568 | 20240112 | 105000 | 1181276700 | 3930 | 3925 | 3930 | 3920 | 2029 |
| 569 | 20240112 | 104900 | 1173316945 | 3925 | 3920 | 3925 | 3920 | 1278 |
| 570 | 20240112 | 104800 | 1168307075 | 3920 | 3915 | 3920 | 3910 | 752 |
| 571 | 20240112 | 104700 | 1165365740 | 3915 | 3915 | 3915 | 3915 | 1012 |
| 572 | 20240112 | 104600 | 1161403760 | 3915 | 3900 | 3915 | 3900 | 9171 |
| 573 | 20240112 | 104500 | 1125590940 | 3895 | 3895 | 3895 | 3895 | 52 |
| 574 | 20240112 | 104400 | 1125388400 | 3900 | 3900 | 3900 | 3900 | 670 |
| 575 | 20240112 | 104300 | 1122775400 | 3900 | 3885 | 3900 | 3885 | 58 |
| 576 | 20240112 | 104200 | 1122550055 | 3900 | 3900 | 3900 | 3900 | 6 |
| 577 | 20240112 | 104100 | 1122526655 | 3900 | 3885 | 3900 | 3885 | 2 |
| 578 | 20240112 | 104000 | 1122518870 | 3895 | 3895 | 3895 | 3895 | 0 |
| 579 | 20240112 | 103900 | 1122518870 | 3895 | 3880 | 3895 | 3880 | 1122 |
| 580 | 20240112 | 103800 | 1118165345 | 3880 | 3880 | 3880 | 3880 | 1339 |
| 581 | 20240112 | 103700 | 1112970025 | 3900 | 3895 | 3900 | 3895 | 128 |
| 582 | 20240112 | 103600 | 1112470875 | 3900 | 3880 | 3900 | 3880 | 32 |
| 583 | 20240112 | 103500 | 1112346695 | 3900 | 3905 | 3905 | 3900 | 945 |
| 584 | 20240112 | 103400 | 1108656480 | 3880 | 3900 | 3900 | 3880 | 984 |
| 585 | 20240112 | 103300 | 1104836560 | 3900 | 3900 | 3900 | 3900 | 2300 |
| 586 | 20240112 | 103200 | 1095866560 | 3900 | 3880 | 3900 | 3880 | 425 |
| 587 | 20240112 | 103100 | 1094217060 | 3900 | 3900 | 3900 | 3880 | 700 |
| 588 | 20240112 | 103000 | 1091495615 | 3915 | 3915 | 3915 | 3910 | 202 |
| 589 | 20240112 | 102900 | 1090704790 | 3915 | 3910 | 3920 | 3900 | 1533 |
| 590 | 20240112 | 102800 | 1084704590 | 3910 | 3910 | 3920 | 3910 | 1444 |
| 591 | 20240112 | 102700 | 1079048050 | 3910 | 3910 | 3910 | 3900 | 150 |
| 592 | 20240112 | 102600 | 1078461570 | 3910 | 3910 | 3910 | 3880 | 841 |
| 593 | 20240112 | 102500 | 1075192660 | 3910 | 3910 | 3910 | 3880 | 1183 |
| 594 | 20240112 | 102400 | 1070587005 | 3910 | 3900 | 3915 | 3890 | 6802 |
| 595 | 20240112 | 102300 | 1044021515 | 3900 | 3890 | 3900 | 3885 | 4408 |
| 596 | 20240112 | 102200 | 1026871420 | 3890 | 3885 | 3890 | 3880 | 526 |
| 597 | 20240112 | 102100 | 1024828260 | 3885 | 3885 | 3890 | 3885 | 217 |
| 598 | 20240112 | 102000 | 1023984855 | 3890 | 3890 | 3890 | 3890 | 46 |
| 599 | 20240112 | 101900 | 1023805915 | 3890 | 3890 | 3890 | 3890 | 30 |
| 600 | 20240112 | 101800 | 1023689215 | 3885 | 3885 | 3885 | 3885 | 100 |
| 601 | 20240112 | 101700 | 1023300715 | 3885 | 3885 | 3885 | 3885 | 471 |
| 602 | 20240112 | 101600 | 1021470880 | 3880 | 3890 | 3890 | 3880 | 1634 |
| 603 | 20240112 | 101500 | 1015125260 | 3890 | 3890 | 3890 | 3890 | 213 |
| 604 | 20240112 | 101400 | 1014296690 | 3890 | 3885 | 3890 | 3880 | 451 |
| 605 | 20240112 | 101300 | 1012545390 | 3885 | 3880 | 3885 | 3880 | 191 |
| 606 | 20240112 | 101200 | 1011804250 | 3880 | 3880 | 3885 | 3880 | 643 |
| 607 | 20240112 | 101100 | 1009309240 | 3880 | 3885 | 3885 | 3880 | 713 |
| 608 | 20240112 | 101000 | 1006542290 | 3890 | 3885 | 3890 | 3880 | 1039 |
| 609 | 20240112 | 100900 | 1002503160 | 3890 | 3875 | 3890 | 3875 | 1744 |
| 610 | 20240112 | 100800 | 995730090 | 3875 | 3850 | 3875 | 3850 | 6329 |
| 611 | 20240112 | 100700 | 971321510 | 3850 | 3850 | 3850 | 3840 | 1400 |
| 612 | 20240112 | 100600 | 965939520 | 3850 | 3850 | 3855 | 3840 | 315 |
| 613 | 20240112 | 100500 | 964727575 | 3855 | 3840 | 3860 | 3835 | 964 |
| 614 | 20240112 | 100400 | 961026280 | 3845 | 3860 | 3860 | 3845 | 186 |
| 615 | 20240112 | 100300 | 960310355 | 3860 | 3850 | 3860 | 3845 | 88 |
| 616 | 20240112 | 100200 | 959971075 | 3850 | 3850 | 3850 | 3845 | 164 |
| 617 | 20240112 | 100100 | 959340175 | 3850 | 3840 | 3860 | 3840 | 24446 |
| 618 | 20240112 | 100000 | 865449760 | 3840 | 3830 | 3840 | 3830 | 1434 |
| 619 | 20240112 | 095900 | 859945950 | 3830 | 3825 | 3830 | 3815 | 1655 |
| 620 | 20240112 | 095800 | 853621050 | 3820 | 3815 | 3835 | 3810 | 6425 |
| 621 | 20240112 | 095700 | 829106850 | 3815 | 3815 | 3815 | 3810 | 2234 |
| 622 | 20240112 | 095600 | 820592050 | 3815 | 3850 | 3850 | 3815 | 10544 |
| 623 | 20240112 | 095500 | 780189270 | 3850 | 3855 | 3855 | 3840 | 817 |
| 624 | 20240112 | 095400 | 777049740 | 3855 | 3855 | 3855 | 3845 | 3338 |
| 625 | 20240112 | 095300 | 764209550 | 3860 | 3855 | 3860 | 3850 | 913 |
| 626 | 20240112 | 095200 | 760691225 | 3860 | 3860 | 3860 | 3850 | 463 |
| 627 | 20240112 | 095100 | 758905915 | 3870 | 3855 | 3875 | 3855 | 1124 |
| 628 | 20240112 | 095000 | 754553615 | 3855 | 3860 | 3870 | 3855 | 395 |
| 629 | 20240112 | 094900 | 753030860 | 3855 | 3855 | 3855 | 3855 | 9 |
| 630 | 20240112 | 094800 | 752996165 | 3850 | 3845 | 3850 | 3845 | 121 |
| 631 | 20240112 | 094700 | 752530880 | 3850 | 3850 | 3850 | 3845 | 52 |
| 632 | 20240112 | 094600 | 752330735 | 3850 | 3870 | 3870 | 3850 | 261 |
| 633 | 20240112 | 094500 | 751325015 | 3865 | 3865 | 3865 | 3865 | 3 |
| 634 | 20240112 | 094400 | 751313420 | 3855 | 3850 | 3860 | 3850 | 1557 |
| 635 | 20240112 | 094300 | 745311785 | 3855 | 3855 | 3855 | 3830 | 1061 |
| 636 | 20240112 | 094200 | 741238930 | 3850 | 3850 | 3850 | 3850 | 120 |
| 637 | 20240112 | 094100 | 740776930 | 3855 | 3835 | 3860 | 3825 | 17378 |
| 638 | 20240112 | 094000 | 674138775 | 3840 | 3860 | 3875 | 3840 | 4264 |
| 639 | 20240112 | 093900 | 657746250 | 3875 | 3875 | 3875 | 3850 | 10075 |
| 640 | 20240112 | 093800 | 618917970 | 3875 | 3875 | 3875 | 3865 | 2323 |
| 641 | 20240112 | 093700 | 609935315 | 3875 | 3885 | 3885 | 3870 | 3707 |
| 642 | 20240112 | 093600 | 595546825 | 3890 | 3890 | 3895 | 3890 | 251 |
| 643 | 20240112 | 093500 | 594570410 | 3900 | 3895 | 3900 | 3885 | 13131 |
| 644 | 20240112 | 093400 | 543491855 | 3890 | 3900 | 3900 | 3890 | 1333 |
| 645 | 20240112 | 093300 | 538305425 | 3890 | 3910 | 3910 | 3890 | 2219 |
| 646 | 20240112 | 093200 | 529664290 | 3915 | 3900 | 3915 | 3900 | 1419 |
| 647 | 20240112 | 093100 | 524127160 | 3900 | 3890 | 3900 | 3890 | 1638 |
| 648 | 20240112 | 093000 | 517745795 | 3895 | 3895 | 3900 | 3895 | 3053 |
| 649 | 20240112 | 092900 | 505853835 | 3895 | 3920 | 3920 | 3895 | 8151 |
| 650 | 20240112 | 092800 | 474010905 | 3910 | 3915 | 3920 | 3910 | 9386 |
| 651 | 20240112 | 092700 | 437271105 | 3915 | 3920 | 3920 | 3915 | 1166 |
| 652 | 20240112 | 092600 | 432704665 | 3920 | 3910 | 3920 | 3910 | 1746 |
| 653 | 20240112 | 092500 | 425869600 | 3915 | 3920 | 3930 | 3910 | 8286 |
| 654 | 20240112 | 092400 | 393421310 | 3920 | 3945 | 3950 | 3920 | 2837 |
| 655 | 20240112 | 092300 | 382258900 | 3950 | 3950 | 3955 | 3940 | 5720 |
| 656 | 20240112 | 092200 | 359679760 | 3945 | 3925 | 3945 | 3925 | 12377 |
| 657 | 20240112 | 092100 | 310941065 | 3930 | 3935 | 3935 | 3930 | 1571 |
| 658 | 20240112 | 092000 | 304761610 | 3935 | 3945 | 3945 | 3925 | 2399 |
| 659 | 20240112 | 091900 | 295316895 | 3945 | 3940 | 3945 | 3930 | 1664 |
| 660 | 20240112 | 091800 | 288764405 | 3930 | 3940 | 3945 | 3930 | 6447 |
| 661 | 20240112 | 091700 | 263356265 | 3945 | 3935 | 3945 | 3930 | 709 |
| 662 | 20240112 | 091600 | 260566885 | 3935 | 3950 | 3950 | 3935 | 4650 |
| 663 | 20240112 | 091500 | 242211830 | 3950 | 3935 | 3950 | 3935 | 2937 |
| 664 | 20240112 | 091400 | 230634360 | 3935 | 3930 | 3935 | 3925 | 1469 |
| 665 | 20240112 | 091300 | 224859215 | 3925 | 3920 | 3925 | 3920 | 2163 |
| 666 | 20240112 | 091200 | 216371195 | 3920 | 3915 | 3920 | 3915 | 472 |
| 667 | 20240112 | 091100 | 214521495 | 3905 | 3910 | 3910 | 3905 | 2125 |
| 668 | 20240112 | 091000 | 206217245 | 3915 | 3905 | 3915 | 3900 | 1431 |
| 669 | 20240112 | 090900 | 200624320 | 3915 | 3925 | 3930 | 3910 | 2469 |
| 670 | 20240112 | 090800 | 190938435 | 3925 | 3915 | 3925 | 3915 | 972 |
| 671 | 20240112 | 090700 | 187130115 | 3915 | 3885 | 3920 | 3885 | 1394 |
| 672 | 20240112 | 090600 | 181679885 | 3885 | 3900 | 3915 | 3875 | 6025 |
| 673 | 20240112 | 090500 | 158198375 | 3900 | 3900 | 3905 | 3880 | 2521 |
| 674 | 20240112 | 090400 | 148358725 | 3875 | 3905 | 3910 | 3875 | 4778 |
| 675 | 20240112 | 090300 | 129754640 | 3910 | 3900 | 3920 | 3890 | 8658 |
| 676 | 20240112 | 090200 | 95960445 | 3900 | 3860 | 3905 | 3860 | 3451 |
| 677 | 20240112 | 090100 | 82514265 | 3865 | 3835 | 3865 | 3835 | 5061 |
| 678 | 20240112 | 090000 | 63024465 | 3835 | 3800 | 3845 | 3800 | 16584 |