35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 204900 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 4712 |
| 3 | 20240108 | 204800 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 4 | 20240108 | 204700 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 5 | 20240108 | 204600 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 6 | 20240108 | 204500 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 7 | 20240108 | 204400 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 8 | 20240108 | 204300 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 9 | 20240108 | 204200 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 10 | 20240108 | 204100 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 11 | 20240108 | 204000 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 12 | 20240108 | 203900 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 13 | 20240108 | 203800 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 14 | 20240108 | 203700 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 15 | 20240108 | 203600 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 16 | 20240108 | 203500 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 17 | 20240108 | 203400 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 18 | 20240108 | 203300 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 19 | 20240108 | 203200 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 20 | 20240108 | 203100 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 21 | 20240108 | 203000 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 22 | 20240108 | 202900 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 23 | 20240108 | 202800 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 24 | 20240108 | 202700 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 25 | 20240108 | 202600 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 26 | 20240108 | 202500 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 27 | 20240108 | 202400 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 28 | 20240108 | 202300 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 29 | 20240108 | 202200 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 30 | 20240108 | 202100 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 31 | 20240108 | 202000 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 32 | 20240108 | 201900 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 4712 |
| 33 | 20240108 | 201800 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 34 | 20240108 | 201700 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 35 | 20240108 | 201600 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 36 | 20240108 | 201500 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 37 | 20240108 | 201400 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 38 | 20240108 | 201300 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 39 | 20240108 | 201200 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 40 | 20240108 | 201100 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 41 | 20240108 | 201000 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 42 | 20240108 | 200900 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 43 | 20240108 | 200800 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 44 | 20240108 | 200700 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 45 | 20240108 | 200600 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 46 | 20240108 | 200500 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 47 | 20240108 | 200400 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 48 | 20240108 | 200300 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 49 | 20240108 | 200200 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 50 | 20240108 | 200100 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 51 | 20240108 | 200000 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 52 | 20240108 | 195900 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 53 | 20240108 | 195800 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 54 | 20240108 | 195700 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 55 | 20240108 | 195600 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 56 | 20240108 | 195500 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 57 | 20240108 | 195400 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 58 | 20240108 | 195300 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 59 | 20240108 | 195200 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 60 | 20240108 | 195100 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 61 | 20240108 | 195000 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 62 | 20240108 | 194900 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 4712 |
| 63 | 20240108 | 194800 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 64 | 20240108 | 194700 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 65 | 20240108 | 194600 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 66 | 20240108 | 194500 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 67 | 20240108 | 194400 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 68 | 20240108 | 194300 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 69 | 20240108 | 194200 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 70 | 20240108 | 194100 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 71 | 20240108 | 194000 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 72 | 20240108 | 193900 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 73 | 20240108 | 193800 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 74 | 20240108 | 193700 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 75 | 20240108 | 193600 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 76 | 20240108 | 193500 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 77 | 20240108 | 193400 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 78 | 20240108 | 193300 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 79 | 20240108 | 193200 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 80 | 20240108 | 193100 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 81 | 20240108 | 193000 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 82 | 20240108 | 192900 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 83 | 20240108 | 192800 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 84 | 20240108 | 192700 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 85 | 20240108 | 192600 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 86 | 20240108 | 192500 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 87 | 20240108 | 192400 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 88 | 20240108 | 192300 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 89 | 20240108 | 192200 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 90 | 20240108 | 192100 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 91 | 20240108 | 192000 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 92 | 20240108 | 191900 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 4712 |
| 93 | 20240108 | 191800 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 94 | 20240108 | 191700 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 95 | 20240108 | 191600 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 96 | 20240108 | 191500 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 97 | 20240108 | 191400 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 98 | 20240108 | 191300 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 99 | 20240108 | 191200 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 100 | 20240108 | 191100 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 101 | 20240108 | 191000 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 102 | 20240108 | 190900 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 103 | 20240108 | 190800 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 104 | 20240108 | 190700 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 105 | 20240108 | 190600 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 106 | 20240108 | 190500 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 107 | 20240108 | 190400 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 108 | 20240108 | 190300 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 109 | 20240108 | 190200 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 110 | 20240108 | 190100 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 111 | 20240108 | 190000 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 112 | 20240108 | 185900 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 113 | 20240108 | 185800 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 114 | 20240108 | 185700 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 115 | 20240108 | 185600 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 116 | 20240108 | 185500 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 117 | 20240108 | 185400 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 118 | 20240108 | 185300 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 119 | 20240108 | 185200 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 120 | 20240108 | 185100 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 121 | 20240108 | 185000 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 122 | 20240108 | 184900 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 4712 |
| 123 | 20240108 | 184800 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 124 | 20240108 | 184700 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 125 | 20240108 | 184600 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 126 | 20240108 | 184500 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 127 | 20240108 | 184400 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 128 | 20240108 | 184300 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 129 | 20240108 | 184200 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 130 | 20240108 | 184100 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 131 | 20240108 | 184000 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 132 | 20240108 | 183900 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 133 | 20240108 | 183800 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 134 | 20240108 | 183700 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 135 | 20240108 | 183600 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 136 | 20240108 | 183500 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 137 | 20240108 | 183400 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 138 | 20240108 | 183300 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 139 | 20240108 | 183200 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 140 | 20240108 | 183100 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 141 | 20240108 | 183000 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 142 | 20240108 | 182900 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 143 | 20240108 | 182800 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 144 | 20240108 | 182700 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 145 | 20240108 | 182600 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 146 | 20240108 | 182500 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 147 | 20240108 | 182400 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 148 | 20240108 | 182300 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 149 | 20240108 | 182200 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 150 | 20240108 | 182100 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 151 | 20240108 | 182000 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 152 | 20240108 | 181900 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 4712 |
| 153 | 20240108 | 181800 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 154 | 20240108 | 181700 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 155 | 20240108 | 181600 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 156 | 20240108 | 181500 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 157 | 20240108 | 181400 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 158 | 20240108 | 181300 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 159 | 20240108 | 181200 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 160 | 20240108 | 181100 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 161 | 20240108 | 181000 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 162 | 20240108 | 180900 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 163 | 20240108 | 180800 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 164 | 20240108 | 180700 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 165 | 20240108 | 180600 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 166 | 20240108 | 180500 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 167 | 20240108 | 180400 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 168 | 20240108 | 180300 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 169 | 20240108 | 180200 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 170 | 20240108 | 180100 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 171 | 20240108 | 180000 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 172 | 20240108 | 175900 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 173 | 20240108 | 175800 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 174 | 20240108 | 175700 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 175 | 20240108 | 175600 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 176 | 20240108 | 175500 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 177 | 20240108 | 175400 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 178 | 20240108 | 175300 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 179 | 20240108 | 175200 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 180 | 20240108 | 175100 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 181 | 20240108 | 175000 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 182 | 20240108 | 174900 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 4712 |
| 183 | 20240108 | 174800 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 184 | 20240108 | 174700 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 185 | 20240108 | 174600 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 186 | 20240108 | 174500 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 187 | 20240108 | 174400 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 188 | 20240108 | 174300 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 189 | 20240108 | 174200 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 190 | 20240108 | 174100 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 191 | 20240108 | 174000 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 192 | 20240108 | 173900 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 193 | 20240108 | 173800 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 194 | 20240108 | 173700 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 195 | 20240108 | 173600 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 196 | 20240108 | 173500 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 197 | 20240108 | 173400 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 198 | 20240108 | 173300 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 199 | 20240108 | 173200 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 200 | 20240108 | 173100 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 201 | 20240108 | 173000 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 202 | 20240108 | 172900 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 203 | 20240108 | 172800 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 204 | 20240108 | 172700 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 205 | 20240108 | 172600 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 206 | 20240108 | 172500 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 207 | 20240108 | 172400 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 208 | 20240108 | 172300 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 209 | 20240108 | 172200 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 210 | 20240108 | 172100 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 211 | 20240108 | 172000 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 212 | 20240108 | 171900 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 4712 |
| 213 | 20240108 | 171800 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 214 | 20240108 | 171700 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 215 | 20240108 | 171600 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 216 | 20240108 | 171500 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 217 | 20240108 | 171400 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 218 | 20240108 | 171300 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 219 | 20240108 | 171200 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 220 | 20240108 | 171100 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 221 | 20240108 | 171000 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 222 | 20240108 | 170900 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 223 | 20240108 | 170800 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 224 | 20240108 | 170700 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 225 | 20240108 | 170600 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 226 | 20240108 | 170500 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 227 | 20240108 | 170400 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 228 | 20240108 | 170300 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 229 | 20240108 | 170200 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 230 | 20240108 | 170100 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 231 | 20240108 | 170000 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 232 | 20240108 | 165900 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 233 | 20240108 | 165800 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 234 | 20240108 | 165700 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 235 | 20240108 | 165600 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 236 | 20240108 | 165500 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 237 | 20240108 | 165400 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 238 | 20240108 | 165300 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 239 | 20240108 | 165200 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 240 | 20240108 | 165100 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 241 | 20240108 | 165000 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 242 | 20240108 | 164900 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 4712 |
| 243 | 20240108 | 164800 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 244 | 20240108 | 164700 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 245 | 20240108 | 164600 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 246 | 20240108 | 164500 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 247 | 20240108 | 164400 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 248 | 20240108 | 164300 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 249 | 20240108 | 164200 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 250 | 20240108 | 164100 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 251 | 20240108 | 164000 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 252 | 20240108 | 163900 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 253 | 20240108 | 163800 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 254 | 20240108 | 163700 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 255 | 20240108 | 163600 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 256 | 20240108 | 163500 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 257 | 20240108 | 163400 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 258 | 20240108 | 163300 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 259 | 20240108 | 163200 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 260 | 20240108 | 163100 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 261 | 20240108 | 163000 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 262 | 20240108 | 162900 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 263 | 20240108 | 162800 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 264 | 20240108 | 162700 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 265 | 20240108 | 162600 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 266 | 20240108 | 162500 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 267 | 20240108 | 162400 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 268 | 20240108 | 162300 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 269 | 20240108 | 162200 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 270 | 20240108 | 162100 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 271 | 20240108 | 162000 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 272 | 20240108 | 161900 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 4712 |
| 273 | 20240108 | 161800 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 274 | 20240108 | 161700 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 275 | 20240108 | 161600 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 276 | 20240108 | 161500 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 277 | 20240108 | 161400 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 278 | 20240108 | 161300 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 279 | 20240108 | 161200 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 280 | 20240108 | 161100 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 281 | 20240108 | 161000 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 282 | 20240108 | 160900 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 283 | 20240108 | 160800 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 284 | 20240108 | 160700 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 285 | 20240108 | 160600 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 286 | 20240108 | 160500 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 287 | 20240108 | 160400 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 288 | 20240108 | 160300 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 289 | 20240108 | 160200 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 290 | 20240108 | 160100 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 291 | 20240108 | 160000 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 292 | 20240108 | 155900 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 293 | 20240108 | 155800 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 294 | 20240108 | 155700 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 295 | 20240108 | 155600 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 296 | 20240108 | 155500 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 297 | 20240108 | 155400 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 298 | 20240108 | 155300 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 299 | 20240108 | 155200 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 300 | 20240108 | 155100 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 301 | 20240108 | 155000 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 302 | 20240108 | 154900 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 4712 |
| 303 | 20240108 | 154800 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 304 | 20240108 | 154700 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 305 | 20240108 | 154600 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 306 | 20240108 | 154500 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 307 | 20240108 | 154400 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 308 | 20240108 | 154300 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 309 | 20240108 | 154200 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 310 | 20240108 | 154100 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 311 | 20240108 | 154000 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 312 | 20240108 | 153900 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 313 | 20240108 | 153800 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 314 | 20240108 | 153700 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 315 | 20240108 | 153600 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 316 | 20240108 | 153500 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 317 | 20240108 | 153400 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 318 | 20240108 | 153300 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 319 | 20240108 | 153200 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 320 | 20240108 | 153100 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 0 |
| 321 | 20240108 | 153000 | 4718958445 | 4660 | 4660 | 4660 | 4660 | 4712 |
| 322 | 20240108 | 152900 | 4697000525 | 4665 | 4665 | 4665 | 4665 | 0 |
| 323 | 20240108 | 152800 | 4697000525 | 4665 | 4665 | 4665 | 4665 | 0 |
| 324 | 20240108 | 152700 | 4697000525 | 4665 | 4665 | 4665 | 4665 | 0 |
| 325 | 20240108 | 152600 | 4697000525 | 4665 | 4665 | 4665 | 4665 | 0 |
| 326 | 20240108 | 152500 | 4697000525 | 4665 | 4665 | 4665 | 4665 | 0 |
| 327 | 20240108 | 152400 | 4697000525 | 4665 | 4665 | 4665 | 4665 | 0 |
| 328 | 20240108 | 152300 | 4697000525 | 4665 | 4665 | 4665 | 4665 | 0 |
| 329 | 20240108 | 152200 | 4697000525 | 4665 | 4665 | 4665 | 4665 | 0 |
| 330 | 20240108 | 152100 | 4697000525 | 4665 | 4665 | 4665 | 4665 | 0 |
| 331 | 20240108 | 152000 | 4697000525 | 4665 | 4665 | 4665 | 4665 | 0 |
| 332 | 20240108 | 151900 | 4697000525 | 4665 | 4670 | 4690 | 4665 | 346 |
| 333 | 20240108 | 151800 | 4695379970 | 4680 | 4675 | 4680 | 4675 | 5 |
| 334 | 20240108 | 151700 | 4695356575 | 4680 | 4665 | 4680 | 4665 | 211 |
| 335 | 20240108 | 151600 | 4694372185 | 4665 | 4695 | 4695 | 4665 | 59 |
| 336 | 20240108 | 151500 | 4694096900 | 4655 | 4695 | 4705 | 4655 | 7838 |
| 337 | 20240108 | 151400 | 4657403505 | 4695 | 4690 | 4695 | 4690 | 118 |
| 338 | 20240108 | 151300 | 4656849580 | 4695 | 4675 | 4695 | 4675 | 440 |
| 339 | 20240108 | 151200 | 4654790415 | 4675 | 4665 | 4675 | 4665 | 1312 |
| 340 | 20240108 | 151100 | 4648661925 | 4670 | 4670 | 4670 | 4670 | 100 |
| 341 | 20240108 | 151000 | 4648194925 | 4670 | 4670 | 4670 | 4665 | 217 |
| 342 | 20240108 | 150900 | 4647181805 | 4665 | 4670 | 4670 | 4665 | 25 |
| 343 | 20240108 | 150800 | 4647065165 | 4670 | 4665 | 4670 | 4665 | 15 |
| 344 | 20240108 | 150700 | 4646995165 | 4665 | 4665 | 4665 | 4665 | 2678 |
| 345 | 20240108 | 150600 | 4634502295 | 4665 | 4665 | 4670 | 4665 | 339 |
| 346 | 20240108 | 150500 | 4632920360 | 4665 | 4665 | 4665 | 4665 | 8 |
| 347 | 20240108 | 150400 | 4632883040 | 4670 | 4670 | 4670 | 4660 | 415 |
| 348 | 20240108 | 150300 | 4630946370 | 4670 | 4675 | 4675 | 4670 | 42 |
| 349 | 20240108 | 150200 | 4630750170 | 4675 | 4665 | 4675 | 4640 | 7839 |
| 350 | 20240108 | 150100 | 4594288310 | 4665 | 4665 | 4665 | 4650 | 4 |
| 351 | 20240108 | 150000 | 4594269665 | 4665 | 4645 | 4665 | 4640 | 2876 |
| 352 | 20240108 | 145900 | 4580920525 | 4635 | 4650 | 4650 | 4635 | 2576 |
| 353 | 20240108 | 145800 | 4568957420 | 4675 | 4645 | 4675 | 4640 | 4609 |
| 354 | 20240108 | 145700 | 4547553045 | 4645 | 4660 | 4660 | 4645 | 5594 |
| 355 | 20240108 | 145600 | 4521534760 | 4680 | 4680 | 4680 | 4680 | 200 |
| 356 | 20240108 | 145500 | 4520598760 | 4660 | 4680 | 4680 | 4660 | 360 |
| 357 | 20240108 | 145400 | 4518916840 | 4655 | 4680 | 4680 | 4655 | 68 |
| 358 | 20240108 | 145300 | 4518600275 | 4680 | 4655 | 4680 | 4655 | 13 |
| 359 | 20240108 | 145200 | 4518539735 | 4680 | 4680 | 4680 | 4675 | 3 |
| 360 | 20240108 | 145100 | 4518525700 | 4680 | 4680 | 4680 | 4680 | 5 |
| 361 | 20240108 | 145000 | 4518502300 | 4655 | 4675 | 4680 | 4655 | 853 |
| 362 | 20240108 | 144900 | 4514527230 | 4675 | 4665 | 4675 | 4655 | 4897 |
| 363 | 20240108 | 144800 | 4491712500 | 4665 | 4665 | 4675 | 4665 | 27 |
| 364 | 20240108 | 144700 | 4491586495 | 4665 | 4670 | 4680 | 4665 | 314 |
| 365 | 20240108 | 144600 | 4490119855 | 4670 | 4670 | 4670 | 4655 | 368 |
| 366 | 20240108 | 144500 | 4488405690 | 4670 | 4670 | 4670 | 4670 | 38 |
| 367 | 20240108 | 144400 | 4488228230 | 4660 | 4670 | 4670 | 4660 | 1061 |
| 368 | 20240108 | 144300 | 4483281500 | 4695 | 4695 | 4695 | 4695 | 1 |
| 369 | 20240108 | 144200 | 4483276805 | 4665 | 4665 | 4665 | 4665 | 1479 |
| 370 | 20240108 | 144100 | 4476377270 | 4665 | 4700 | 4700 | 4665 | 17 |
| 371 | 20240108 | 144000 | 4476297615 | 4700 | 4700 | 4700 | 4700 | 12 |
| 372 | 20240108 | 143900 | 4476241215 | 4700 | 4685 | 4700 | 4685 | 1500 |
| 373 | 20240108 | 143800 | 4469192925 | 4685 | 4675 | 4685 | 4675 | 2188 |
| 374 | 20240108 | 143700 | 4458946195 | 4670 | 4670 | 4675 | 4660 | 267 |
| 375 | 20240108 | 143600 | 4457698630 | 4670 | 4665 | 4670 | 4665 | 58 |
| 376 | 20240108 | 143500 | 4457427860 | 4655 | 4680 | 4680 | 4655 | 742 |
| 377 | 20240108 | 143400 | 4453973010 | 4660 | 4660 | 4680 | 4660 | 562 |
| 378 | 20240108 | 143300 | 4451353990 | 4660 | 4660 | 4660 | 4660 | 23 |
| 379 | 20240108 | 143200 | 4451246810 | 4670 | 4675 | 4675 | 4670 | 555 |
| 380 | 20240108 | 143100 | 4448654955 | 4680 | 4670 | 4680 | 4665 | 979 |
| 381 | 20240108 | 143000 | 4444080000 | 4670 | 4670 | 4670 | 4670 | 165 |
| 382 | 20240108 | 142900 | 4443309450 | 4665 | 4660 | 4665 | 4660 | 52 |
| 383 | 20240108 | 142800 | 4443066905 | 4670 | 4660 | 4670 | 4660 | 231 |
| 384 | 20240108 | 142700 | 4441988445 | 4660 | 4660 | 4660 | 4650 | 914 |
| 385 | 20240108 | 142600 | 4437735735 | 4655 | 4660 | 4685 | 4655 | 432 |
| 386 | 20240108 | 142500 | 4435723365 | 4660 | 4695 | 4695 | 4660 | 306 |
| 387 | 20240108 | 142400 | 4434293745 | 4695 | 4695 | 4695 | 4660 | 400 |
| 388 | 20240108 | 142300 | 4432423045 | 4660 | 4700 | 4700 | 4660 | 18 |
| 389 | 20240108 | 142200 | 4432338765 | 4705 | 4740 | 4745 | 4645 | 654 |
| 390 | 20240108 | 142100 | 4429282100 | 4745 | 4670 | 4745 | 4665 | 1020 |
| 391 | 20240108 | 142000 | 4424493740 | 4670 | 4645 | 4670 | 4645 | 3387 |
| 392 | 20240108 | 141900 | 4408709125 | 4640 | 4635 | 4645 | 4635 | 922 |
| 393 | 20240108 | 141800 | 4404429325 | 4615 | 4620 | 4620 | 4615 | 664 |
| 394 | 20240108 | 141700 | 4401363350 | 4635 | 4615 | 4635 | 4615 | 1347 |
| 395 | 20240108 | 141600 | 4395146625 | 4615 | 4635 | 4635 | 4615 | 3771 |
| 396 | 20240108 | 141500 | 4377723460 | 4635 | 4630 | 4635 | 4610 | 5543 |
| 397 | 20240108 | 141400 | 4352157420 | 4630 | 4615 | 4630 | 4610 | 2518 |
| 398 | 20240108 | 141300 | 4340544890 | 4615 | 4650 | 4665 | 4615 | 13260 |
| 399 | 20240108 | 141200 | 4279027870 | 4665 | 4660 | 4665 | 4645 | 1319 |
| 400 | 20240108 | 141100 | 4272892940 | 4665 | 4655 | 4665 | 4650 | 50 |
| 401 | 20240108 | 141000 | 4272659785 | 4665 | 4690 | 4690 | 4650 | 3019 |
| 402 | 20240108 | 140900 | 4258590495 | 4690 | 4645 | 4690 | 4635 | 7568 |
| 403 | 20240108 | 140800 | 4223395070 | 4650 | 4640 | 4650 | 4640 | 453 |
| 404 | 20240108 | 140700 | 4221290130 | 4640 | 4635 | 4650 | 4630 | 2392 |
| 405 | 20240108 | 140600 | 4210178700 | 4630 | 4690 | 4695 | 4630 | 18762 |
| 406 | 20240108 | 140500 | 4122773300 | 4690 | 4725 | 4725 | 4690 | 12876 |
| 407 | 20240108 | 140400 | 4062211335 | 4725 | 4725 | 4735 | 4725 | 66 |
| 408 | 20240108 | 140300 | 4061899370 | 4725 | 4725 | 4725 | 4725 | 121 |
| 409 | 20240108 | 140200 | 4061327645 | 4715 | 4725 | 4725 | 4715 | 2883 |
| 410 | 20240108 | 140100 | 4047719345 | 4725 | 4730 | 4735 | 4725 | 4476 |
| 411 | 20240108 | 140000 | 4026558580 | 4730 | 4730 | 4730 | 4730 | 881 |
| 412 | 20240108 | 135900 | 4022391450 | 4730 | 4735 | 4735 | 4730 | 680 |
| 413 | 20240108 | 135800 | 4019172015 | 4735 | 4735 | 4735 | 4735 | 444 |
| 414 | 20240108 | 135700 | 4017069675 | 4735 | 4735 | 4735 | 4735 | 14 |
| 415 | 20240108 | 135600 | 4017003385 | 4735 | 4735 | 4735 | 4730 | 1102 |
| 416 | 20240108 | 135500 | 4011785750 | 4740 | 4775 | 4775 | 4740 | 442 |
| 417 | 20240108 | 135400 | 4009687170 | 4750 | 4755 | 4785 | 4750 | 364 |
| 418 | 20240108 | 135300 | 4007957900 | 4750 | 4760 | 4760 | 4740 | 670 |
| 419 | 20240108 | 135200 | 4004776060 | 4750 | 4795 | 4795 | 4740 | 2226 |
| 420 | 20240108 | 135100 | 3994191780 | 4765 | 4770 | 4805 | 4765 | 1729 |
| 421 | 20240108 | 135000 | 3985935990 | 4770 | 4785 | 4785 | 4770 | 1005 |
| 422 | 20240108 | 134900 | 3981134850 | 4795 | 4810 | 4815 | 4785 | 3591 |
| 423 | 20240108 | 134800 | 3963908540 | 4815 | 4815 | 4815 | 4815 | 148 |
| 424 | 20240108 | 134700 | 3963195920 | 4820 | 4790 | 4820 | 4765 | 7104 |
| 425 | 20240108 | 134600 | 3929065170 | 4790 | 4760 | 4800 | 4745 | 5768 |
| 426 | 20240108 | 134500 | 3901558315 | 4760 | 4730 | 4760 | 4720 | 3043 |
| 427 | 20240108 | 134400 | 3887127575 | 4730 | 4740 | 4745 | 4720 | 889 |
| 428 | 20240108 | 134300 | 3882925120 | 4745 | 4755 | 4775 | 4710 | 14735 |
| 429 | 20240108 | 134200 | 3813304635 | 4755 | 4820 | 4835 | 4730 | 17107 |
| 430 | 20240108 | 134100 | 3731800155 | 4835 | 4740 | 4835 | 4740 | 10762 |
| 431 | 20240108 | 134000 | 3680254000 | 4740 | 4740 | 4755 | 4735 | 3514 |
| 432 | 20240108 | 133900 | 3663592035 | 4735 | 4765 | 4820 | 4710 | 23526 |
| 433 | 20240108 | 133800 | 3551735795 | 4765 | 4830 | 4830 | 4720 | 27042 |
| 434 | 20240108 | 133700 | 3423127610 | 4830 | 4870 | 4905 | 4790 | 43652 |
| 435 | 20240108 | 133600 | 3212055995 | 4855 | 4895 | 4940 | 4850 | 25387 |
| 436 | 20240108 | 133500 | 3087854220 | 4915 | 5100 | 5100 | 4895 | 35231 |
| 437 | 20240108 | 133400 | 2911281190 | 5160 | 5160 | 5160 | 5160 | 0 |
| 438 | 20240108 | 133300 | 2911281190 | 5160 | 4845 | 5160 | 4845 | 50959 |
| 439 | 20240108 | 133200 | 2657176260 | 4855 | 4990 | 5160 | 4795 | 66209 |
| 440 | 20240108 | 133100 | 2329208430 | 4955 | 4995 | 5020 | 4955 | 2876 |
| 441 | 20240108 | 133000 | 2314813920 | 5000 | 4970 | 5030 | 4950 | 10202 |
| 442 | 20240108 | 132900 | 2263802780 | 4970 | 4965 | 4970 | 4965 | 3242 |
| 443 | 20240108 | 132800 | 2247705290 | 4960 | 4950 | 4965 | 4930 | 1458 |
| 444 | 20240108 | 132700 | 2240471405 | 4920 | 4910 | 4920 | 4910 | 102 |
| 445 | 20240108 | 132600 | 2239970565 | 4910 | 4945 | 4965 | 4895 | 2163 |
| 446 | 20240108 | 132500 | 2229283010 | 4945 | 4945 | 4945 | 4945 | 1486 |
| 447 | 20240108 | 132400 | 2221934740 | 4945 | 4860 | 5000 | 4850 | 17130 |
| 448 | 20240108 | 132300 | 2137451855 | 4850 | 4850 | 4850 | 4850 | 59 |
| 449 | 20240108 | 132200 | 2137165705 | 4885 | 4885 | 4885 | 4885 | 0 |
| 450 | 20240108 | 132100 | 2137165705 | 4885 | 4885 | 4885 | 4885 | 10 |
| 451 | 20240108 | 132000 | 2137116855 | 4885 | 4840 | 4890 | 4840 | 230 |
| 452 | 20240108 | 131900 | 2135997255 | 4905 | 4830 | 4905 | 4830 | 743 |
| 453 | 20240108 | 131800 | 2132400320 | 4830 | 4910 | 4910 | 4830 | 3297 |
| 454 | 20240108 | 131700 | 2116284215 | 4915 | 4925 | 4925 | 4915 | 967 |
| 455 | 20240108 | 131600 | 2111529990 | 4925 | 4930 | 4930 | 4925 | 3105 |
| 456 | 20240108 | 131500 | 2096222345 | 4955 | 4955 | 4955 | 4955 | 60 |
| 457 | 20240108 | 131400 | 2095925045 | 4930 | 4970 | 4970 | 4930 | 5569 |
| 458 | 20240108 | 131300 | 2068352130 | 4960 | 4975 | 4980 | 4955 | 3993 |
| 459 | 20240108 | 131200 | 2048511920 | 4975 | 4940 | 4975 | 4940 | 9028 |
| 460 | 20240108 | 131100 | 2003777380 | 4940 | 4970 | 4970 | 4930 | 158 |
| 461 | 20240108 | 131000 | 2002993050 | 4970 | 4920 | 4970 | 4920 | 6855 |
| 462 | 20240108 | 130900 | 1969013940 | 4950 | 4935 | 4950 | 4910 | 8184 |
| 463 | 20240108 | 130800 | 1928591090 | 4940 | 4905 | 4940 | 4905 | 5126 |
| 464 | 20240108 | 130700 | 1903345360 | 4920 | 4915 | 4920 | 4905 | 3084 |
| 465 | 20240108 | 130600 | 1888181700 | 4905 | 4915 | 4915 | 4890 | 1712 |
| 466 | 20240108 | 130500 | 1879789970 | 4905 | 4830 | 4905 | 4800 | 11916 |
| 467 | 20240108 | 130400 | 1821777905 | 4830 | 4820 | 4830 | 4820 | 3415 |
| 468 | 20240108 | 130300 | 1805301590 | 4815 | 4805 | 4815 | 4805 | 4006 |
| 469 | 20240108 | 130200 | 1786037730 | 4805 | 4800 | 4805 | 4800 | 805 |
| 470 | 20240108 | 130100 | 1782170455 | 4800 | 4795 | 4800 | 4795 | 700 |
| 471 | 20240108 | 130000 | 1778810555 | 4800 | 4795 | 4800 | 4795 | 2034 |
| 472 | 20240108 | 125900 | 1769047405 | 4800 | 4780 | 4800 | 4780 | 13375 |
| 473 | 20240108 | 125800 | 1704919855 | 4780 | 4755 | 4780 | 4755 | 6030 |
| 474 | 20240108 | 125700 | 1676161885 | 4720 | 4735 | 4760 | 4720 | 4858 |
| 475 | 20240108 | 125600 | 1653162315 | 4730 | 4730 | 4730 | 4730 | 0 |
| 476 | 20240108 | 125500 | 1653162315 | 4730 | 4745 | 4745 | 4730 | 2420 |
| 477 | 20240108 | 125400 | 1641710210 | 4740 | 4740 | 4740 | 4740 | 163 |
| 478 | 20240108 | 125300 | 1640937590 | 4750 | 4750 | 4750 | 4750 | 0 |
| 479 | 20240108 | 125200 | 1640937590 | 4750 | 4750 | 4750 | 4750 | 0 |
| 480 | 20240108 | 125100 | 1640937590 | 4750 | 4750 | 4750 | 4750 | 0 |
| 481 | 20240108 | 125000 | 1640937590 | 4750 | 4750 | 4750 | 4750 | 0 |
| 482 | 20240108 | 124900 | 1640937590 | 4750 | 4750 | 4750 | 4750 | 350 |
| 483 | 20240108 | 124800 | 1639275090 | 4750 | 4750 | 4750 | 4750 | 194 |
| 484 | 20240108 | 124700 | 1638353590 | 4750 | 4750 | 4750 | 4750 | 0 |
| 485 | 20240108 | 124600 | 1638353590 | 4750 | 4750 | 4750 | 4750 | 0 |
| 486 | 20240108 | 124500 | 1638353590 | 4750 | 4750 | 4750 | 4750 | 0 |
| 487 | 20240108 | 124400 | 1638353590 | 4750 | 4750 | 4750 | 4750 | 2 |
| 488 | 20240108 | 124300 | 1638344090 | 4745 | 4735 | 4745 | 4735 | 101 |
| 489 | 20240108 | 124200 | 1637865845 | 4735 | 4735 | 4735 | 4735 | 100 |
| 490 | 20240108 | 124100 | 1637392345 | 4745 | 4745 | 4745 | 4745 | 0 |
| 491 | 20240108 | 124000 | 1637392345 | 4745 | 4745 | 4745 | 4745 | 1 |
| 492 | 20240108 | 123900 | 1637387600 | 4735 | 4735 | 4735 | 4735 | 29 |
| 493 | 20240108 | 123800 | 1637250285 | 4745 | 4745 | 4745 | 4745 | 0 |
| 494 | 20240108 | 123700 | 1637250285 | 4745 | 4750 | 4750 | 4745 | 99 |
| 495 | 20240108 | 123600 | 1636780050 | 4750 | 4755 | 4755 | 4750 | 104 |
| 496 | 20240108 | 123500 | 1636285550 | 4760 | 4760 | 4760 | 4760 | 10 |
| 497 | 20240108 | 123400 | 1636237950 | 4760 | 4760 | 4760 | 4760 | 0 |
| 498 | 20240108 | 123300 | 1636237950 | 4760 | 4750 | 4760 | 4750 | 12 |
| 499 | 20240108 | 123200 | 1636180880 | 4750 | 4735 | 4750 | 4735 | 522 |
| 500 | 20240108 | 123100 | 1633706060 | 4735 | 4735 | 4735 | 4735 | 0 |
| 501 | 20240108 | 123000 | 1633706060 | 4735 | 4735 | 4735 | 4735 | 0 |
| 502 | 20240108 | 122900 | 1633706060 | 4735 | 4735 | 4735 | 4735 | 0 |
| 503 | 20240108 | 122800 | 1633706060 | 4735 | 4735 | 4735 | 4735 | 0 |
| 504 | 20240108 | 122700 | 1633706060 | 4735 | 4735 | 4735 | 4735 | 0 |
| 505 | 20240108 | 122600 | 1633706060 | 4735 | 4735 | 4735 | 4735 | 0 |
| 506 | 20240108 | 122500 | 1633706060 | 4735 | 4740 | 4745 | 4735 | 93 |
| 507 | 20240108 | 122400 | 1633265155 | 4750 | 4735 | 4750 | 4735 | 308 |
| 508 | 20240108 | 122300 | 1631803725 | 4750 | 4740 | 4750 | 4735 | 1010 |
| 509 | 20240108 | 122200 | 1627020700 | 4735 | 4735 | 4735 | 4735 | 0 |
| 510 | 20240108 | 122100 | 1627020700 | 4735 | 4735 | 4735 | 4735 | 0 |
| 511 | 20240108 | 122000 | 1627020700 | 4735 | 4735 | 4735 | 4735 | 0 |
| 512 | 20240108 | 121900 | 1627020700 | 4735 | 4735 | 4735 | 4735 | 82 |
| 513 | 20240108 | 121800 | 1626632430 | 4735 | 4740 | 4750 | 4735 | 59 |
| 514 | 20240108 | 121700 | 1626352650 | 4735 | 4730 | 4735 | 4730 | 9 |
| 515 | 20240108 | 121600 | 1626310070 | 4730 | 4730 | 4730 | 4730 | 0 |
| 516 | 20240108 | 121500 | 1626310070 | 4730 | 4765 | 4770 | 4730 | 2808 |
| 517 | 20240108 | 121400 | 1613011135 | 4770 | 4760 | 4770 | 4755 | 35 |
| 518 | 20240108 | 121300 | 1612844490 | 4770 | 4765 | 4770 | 4765 | 70 |
| 519 | 20240108 | 121200 | 1612510685 | 4750 | 4750 | 4750 | 4750 | 510 |
| 520 | 20240108 | 121100 | 1610088185 | 4760 | 4760 | 4760 | 4760 | 10 |
| 521 | 20240108 | 121000 | 1610040585 | 4770 | 4765 | 4770 | 4765 | 5 |
| 522 | 20240108 | 120900 | 1610016750 | 4770 | 4770 | 4770 | 4770 | 0 |
| 523 | 20240108 | 120800 | 1610016750 | 4770 | 4770 | 4770 | 4770 | 50 |
| 524 | 20240108 | 120700 | 1609778250 | 4780 | 4770 | 4780 | 4770 | 40 |
| 525 | 20240108 | 120600 | 1609587390 | 4745 | 4745 | 4780 | 4740 | 804 |
| 526 | 20240108 | 120500 | 1605752465 | 4775 | 4775 | 4775 | 4775 | 2 |
| 527 | 20240108 | 120400 | 1605742915 | 4780 | 4780 | 4780 | 4780 | 0 |
| 528 | 20240108 | 120300 | 1605742915 | 4780 | 4780 | 4780 | 4780 | 0 |
| 529 | 20240108 | 120200 | 1605742915 | 4780 | 4780 | 4780 | 4780 | 0 |
| 530 | 20240108 | 120100 | 1605742915 | 4780 | 4745 | 4780 | 4745 | 301 |
| 531 | 20240108 | 120000 | 1604307295 | 4745 | 4755 | 4755 | 4745 | 336 |
| 532 | 20240108 | 115900 | 1602712450 | 4760 | 4760 | 4760 | 4760 | 155 |
| 533 | 20240108 | 115800 | 1601974650 | 4760 | 4760 | 4760 | 4760 | 0 |
| 534 | 20240108 | 115700 | 1601974650 | 4760 | 4750 | 4760 | 4750 | 7 |
| 535 | 20240108 | 115600 | 1601941350 | 4740 | 4740 | 4740 | 4740 | 0 |
| 536 | 20240108 | 115500 | 1601941350 | 4740 | 4740 | 4740 | 4740 | 0 |
| 537 | 20240108 | 115400 | 1601941350 | 4740 | 4745 | 4745 | 4740 | 4500 |
| 538 | 20240108 | 115300 | 1580609310 | 4740 | 4740 | 4745 | 4740 | 10141 |
| 539 | 20240108 | 115200 | 1532540265 | 4740 | 4740 | 4740 | 4740 | 1001 |
| 540 | 20240108 | 115100 | 1527795525 | 4740 | 4740 | 4740 | 4740 | 0 |
| 541 | 20240108 | 115000 | 1527795525 | 4740 | 4740 | 4740 | 4740 | 0 |
| 542 | 20240108 | 114900 | 1527795525 | 4740 | 4745 | 4745 | 4740 | 3624 |
| 543 | 20240108 | 114800 | 1510606925 | 4745 | 4745 | 4745 | 4745 | 0 |
| 544 | 20240108 | 114700 | 1510606925 | 4745 | 4745 | 4745 | 4745 | 0 |
| 545 | 20240108 | 114600 | 1510606925 | 4745 | 4745 | 4745 | 4745 | 0 |
| 546 | 20240108 | 114500 | 1510606925 | 4745 | 4745 | 4745 | 4745 | 197 |
| 547 | 20240108 | 114400 | 1509672160 | 4760 | 4760 | 4760 | 4760 | 0 |
| 548 | 20240108 | 114300 | 1509672160 | 4760 | 4750 | 4760 | 4750 | 3622 |
| 549 | 20240108 | 114200 | 1492465450 | 4750 | 4750 | 4750 | 4750 | 0 |
| 550 | 20240108 | 114100 | 1492465450 | 4750 | 4750 | 4750 | 4750 | 0 |
| 551 | 20240108 | 114000 | 1492465450 | 4750 | 4750 | 4750 | 4750 | 50 |
| 552 | 20240108 | 113900 | 1492227950 | 4750 | 4750 | 4750 | 4750 | 300 |
| 553 | 20240108 | 113800 | 1490802950 | 4755 | 4755 | 4755 | 4755 | 0 |
| 554 | 20240108 | 113700 | 1490802950 | 4755 | 4755 | 4755 | 4755 | 500 |
| 555 | 20240108 | 113600 | 1488425450 | 4755 | 4755 | 4755 | 4755 | 0 |
| 556 | 20240108 | 113500 | 1488425450 | 4755 | 4755 | 4755 | 4755 | 0 |
| 557 | 20240108 | 113400 | 1488425450 | 4755 | 4740 | 4755 | 4740 | 3058 |
| 558 | 20240108 | 113300 | 1473885530 | 4755 | 4755 | 4755 | 4755 | 0 |
| 559 | 20240108 | 113200 | 1473885530 | 4755 | 4755 | 4755 | 4755 | 0 |
| 560 | 20240108 | 113100 | 1473885530 | 4755 | 4750 | 4755 | 4750 | 2020 |
| 561 | 20240108 | 113000 | 1464280725 | 4755 | 4755 | 4755 | 4755 | 55 |
| 562 | 20240108 | 112900 | 1464019200 | 4755 | 4745 | 4755 | 4745 | 3109 |
| 563 | 20240108 | 112800 | 1449237385 | 4745 | 4745 | 4745 | 4745 | 52 |
| 564 | 20240108 | 112700 | 1448990645 | 4740 | 4740 | 4740 | 4740 | 151 |
| 565 | 20240108 | 112600 | 1448274905 | 4725 | 4725 | 4725 | 4725 | 52 |
| 566 | 20240108 | 112500 | 1448029205 | 4720 | 4720 | 4720 | 4720 | 0 |
| 567 | 20240108 | 112400 | 1448029205 | 4720 | 4720 | 4720 | 4720 | 0 |
| 568 | 20240108 | 112300 | 1448029205 | 4720 | 4725 | 4725 | 4720 | 3 |
| 569 | 20240108 | 112200 | 1448015035 | 4720 | 4720 | 4720 | 4720 | 0 |
| 570 | 20240108 | 112100 | 1448015035 | 4720 | 4750 | 4750 | 4720 | 3201 |
| 571 | 20240108 | 112000 | 1432876810 | 4750 | 4750 | 4750 | 4750 | 0 |
| 572 | 20240108 | 111900 | 1432876810 | 4750 | 4750 | 4750 | 4750 | 0 |
| 573 | 20240108 | 111800 | 1432876810 | 4750 | 4750 | 4750 | 4750 | 65 |
| 574 | 20240108 | 111700 | 1432568060 | 4750 | 4740 | 4750 | 4740 | 1976 |
| 575 | 20240108 | 111600 | 1423199820 | 4740 | 4725 | 4740 | 4725 | 4332 |
| 576 | 20240108 | 111500 | 1402667745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 577 | 20240108 | 111400 | 1402667745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 578 | 20240108 | 111300 | 1402667745 | 4725 | 4730 | 4730 | 4725 | 1100 |
| 579 | 20240108 | 111200 | 1397466850 | 4730 | 4730 | 4730 | 4730 | 2 |
| 580 | 20240108 | 111100 | 1397457390 | 4730 | 4730 | 4730 | 4730 | 606 |
| 581 | 20240108 | 111000 | 1394591010 | 4730 | 4745 | 4745 | 4730 | 1015 |
| 582 | 20240108 | 110900 | 1389781250 | 4765 | 4765 | 4765 | 4765 | 0 |
| 583 | 20240108 | 110800 | 1389781250 | 4765 | 4765 | 4765 | 4765 | 170 |
| 584 | 20240108 | 110700 | 1388971200 | 4775 | 4775 | 4775 | 4775 | 0 |
| 585 | 20240108 | 110600 | 1388971200 | 4775 | 4775 | 4775 | 4775 | 50 |
| 586 | 20240108 | 110500 | 1388732450 | 4780 | 4745 | 4780 | 4745 | 5597 |
| 587 | 20240108 | 110400 | 1362137865 | 4745 | 4750 | 4750 | 4745 | 760 |
| 588 | 20240108 | 110300 | 1358530375 | 4745 | 4750 | 4790 | 4745 | 217 |
| 589 | 20240108 | 110200 | 1357499550 | 4750 | 4800 | 4800 | 4750 | 311 |
| 590 | 20240108 | 110100 | 1356011750 | 4800 | 4795 | 4800 | 4795 | 5080 |
| 591 | 20240108 | 110000 | 1331631230 | 4790 | 4745 | 4790 | 4745 | 6576 |
| 592 | 20240108 | 105900 | 1300268745 | 4755 | 4745 | 4755 | 4745 | 30 |
| 593 | 20240108 | 105800 | 1300126360 | 4740 | 4725 | 4740 | 4725 | 827 |
| 594 | 20240108 | 105700 | 1296209215 | 4700 | 4700 | 4700 | 4700 | 302 |
| 595 | 20240108 | 105600 | 1294789815 | 4740 | 4740 | 4740 | 4740 | 0 |
| 596 | 20240108 | 105500 | 1294789815 | 4740 | 4700 | 4745 | 4700 | 2355 |
| 597 | 20240108 | 105400 | 1283647640 | 4700 | 4700 | 4700 | 4700 | 11 |
| 598 | 20240108 | 105300 | 1283595940 | 4700 | 4665 | 4700 | 4665 | 1447 |
| 599 | 20240108 | 105200 | 1276809335 | 4670 | 4670 | 4670 | 4670 | 100 |
| 600 | 20240108 | 105100 | 1276342335 | 4655 | 4655 | 4655 | 4655 | 231 |
| 601 | 20240108 | 105000 | 1275267030 | 4665 | 4655 | 4665 | 4655 | 63 |
| 602 | 20240108 | 104900 | 1274973745 | 4655 | 4655 | 4670 | 4655 | 2199 |
| 603 | 20240108 | 104800 | 1264734305 | 4640 | 4640 | 4640 | 4640 | 400 |
| 604 | 20240108 | 104700 | 1262878305 | 4640 | 4640 | 4640 | 4640 | 942 |
| 605 | 20240108 | 104600 | 1258507425 | 4665 | 4665 | 4665 | 4665 | 0 |
| 606 | 20240108 | 104500 | 1258507425 | 4665 | 4665 | 4665 | 4665 | 100 |
| 607 | 20240108 | 104400 | 1258040925 | 4665 | 4640 | 4665 | 4630 | 926 |
| 608 | 20240108 | 104300 | 1253750220 | 4685 | 4640 | 4685 | 4635 | 194 |
| 609 | 20240108 | 104200 | 1252846600 | 4640 | 4635 | 4640 | 4635 | 1898 |
| 610 | 20240108 | 104100 | 1244040445 | 4640 | 4655 | 4655 | 4640 | 1744 |
| 611 | 20240108 | 104000 | 1235943050 | 4655 | 4665 | 4665 | 4655 | 171 |
| 612 | 20240108 | 103900 | 1235145365 | 4665 | 4665 | 4665 | 4665 | 113 |
| 613 | 20240108 | 103800 | 1234618220 | 4665 | 4665 | 4665 | 4665 | 20 |
| 614 | 20240108 | 103700 | 1234524920 | 4665 | 4665 | 4665 | 4665 | 1020 |
| 615 | 20240108 | 103600 | 1229766620 | 4645 | 4660 | 4665 | 4645 | 1597 |
| 616 | 20240108 | 103500 | 1222324760 | 4650 | 4650 | 4650 | 4650 | 10 |
| 617 | 20240108 | 103400 | 1222278260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 618 | 20240108 | 103300 | 1222278260 | 4650 | 4640 | 4650 | 4640 | 2125 |
| 619 | 20240108 | 103200 | 1212408370 | 4640 | 4645 | 4645 | 4640 | 175 |
| 620 | 20240108 | 103100 | 1211595715 | 4645 | 4645 | 4645 | 4645 | 23 |
| 621 | 20240108 | 103000 | 1211488880 | 4645 | 4640 | 4645 | 4635 | 494 |
| 622 | 20240108 | 102900 | 1209194935 | 4640 | 4640 | 4640 | 4640 | 215 |
| 623 | 20240108 | 102800 | 1208197335 | 4640 | 4640 | 4640 | 4640 | 6 |
| 624 | 20240108 | 102700 | 1208169495 | 4645 | 4645 | 4645 | 4610 | 282 |
| 625 | 20240108 | 102600 | 1206861770 | 4625 | 4605 | 4625 | 4600 | 466 |
| 626 | 20240108 | 102500 | 1204715520 | 4600 | 4610 | 4610 | 4600 | 1088 |
| 627 | 20240108 | 102400 | 1199706995 | 4605 | 4620 | 4625 | 4605 | 2358 |
| 628 | 20240108 | 102300 | 1188817645 | 4620 | 4625 | 4625 | 4620 | 3164 |
| 629 | 20240108 | 102200 | 1174197960 | 4625 | 4625 | 4625 | 4625 | 151 |
| 630 | 20240108 | 102100 | 1173499585 | 4620 | 4620 | 4650 | 4620 | 7301 |
| 631 | 20240108 | 102000 | 1139768935 | 4630 | 4625 | 4630 | 4625 | 1770 |
| 632 | 20240108 | 101900 | 1131576335 | 4625 | 4625 | 4625 | 4625 | 10 |
| 633 | 20240108 | 101800 | 1131530085 | 4620 | 4630 | 4630 | 4620 | 1426 |
| 634 | 20240108 | 101700 | 1124931655 | 4630 | 4640 | 4640 | 4630 | 380 |
| 635 | 20240108 | 101600 | 1123172190 | 4630 | 4630 | 4630 | 4630 | 1000 |
| 636 | 20240108 | 101500 | 1118542190 | 4630 | 4630 | 4630 | 4630 | 0 |
| 637 | 20240108 | 101400 | 1118542190 | 4630 | 4640 | 4645 | 4630 | 730 |
| 638 | 20240108 | 101300 | 1115151555 | 4640 | 4640 | 4640 | 4640 | 1022 |
| 639 | 20240108 | 101200 | 1110409475 | 4640 | 4650 | 4650 | 4600 | 10150 |
| 640 | 20240108 | 101100 | 1063526765 | 4650 | 4675 | 4675 | 4630 | 3755 |
| 641 | 20240108 | 101000 | 1046055890 | 4675 | 4695 | 4695 | 4675 | 2051 |
| 642 | 20240108 | 100900 | 1036446250 | 4740 | 4700 | 4740 | 4700 | 320 |
| 643 | 20240108 | 100800 | 1034934855 | 4740 | 4700 | 4740 | 4700 | 129 |
| 644 | 20240108 | 100700 | 1034327675 | 4700 | 4700 | 4700 | 4695 | 1361 |
| 645 | 20240108 | 100600 | 1027931180 | 4700 | 4745 | 4745 | 4700 | 15891 |
| 646 | 20240108 | 100500 | 953232375 | 4700 | 4740 | 4740 | 4700 | 7433 |
| 647 | 20240108 | 100400 | 918284920 | 4755 | 4745 | 4755 | 4720 | 4369 |
| 648 | 20240108 | 100300 | 897648215 | 4745 | 4745 | 4745 | 4745 | 622 |
| 649 | 20240108 | 100200 | 894696825 | 4745 | 4760 | 4775 | 4720 | 6594 |
| 650 | 20240108 | 100100 | 863407810 | 4790 | 4770 | 4790 | 4750 | 17091 |
| 651 | 20240108 | 100000 | 782042740 | 4770 | 4770 | 4770 | 4770 | 10 |
| 652 | 20240108 | 095900 | 781995040 | 4770 | 4770 | 4770 | 4770 | 30 |
| 653 | 20240108 | 095800 | 781851940 | 4770 | 4770 | 4770 | 4760 | 1910 |
| 654 | 20240108 | 095700 | 772742340 | 4770 | 4770 | 4770 | 4770 | 10 |
| 655 | 20240108 | 095600 | 772694640 | 4770 | 4785 | 4785 | 4770 | 1632 |
| 656 | 20240108 | 095500 | 764909825 | 4785 | 4785 | 4785 | 4785 | 199 |
| 657 | 20240108 | 095400 | 763957610 | 4780 | 4780 | 4780 | 4780 | 57 |
| 658 | 20240108 | 095300 | 763685150 | 4780 | 4760 | 4780 | 4750 | 2334 |
| 659 | 20240108 | 095200 | 752561930 | 4750 | 4760 | 4760 | 4750 | 230 |
| 660 | 20240108 | 095100 | 751468530 | 4760 | 4760 | 4760 | 4760 | 55 |
| 661 | 20240108 | 095000 | 751206730 | 4760 | 4755 | 4760 | 4755 | 170 |
| 662 | 20240108 | 094900 | 750397780 | 4750 | 4760 | 4760 | 4750 | 249 |
| 663 | 20240108 | 094800 | 749214930 | 4750 | 4760 | 4770 | 4750 | 1293 |
| 664 | 20240108 | 094700 | 743073120 | 4750 | 4750 | 4750 | 4750 | 0 |
| 665 | 20240108 | 094600 | 743073120 | 4750 | 4750 | 4750 | 4750 | 311 |
| 666 | 20240108 | 094500 | 741595870 | 4750 | 4750 | 4750 | 4750 | 353 |
| 667 | 20240108 | 094400 | 739919120 | 4750 | 4750 | 4750 | 4750 | 77 |
| 668 | 20240108 | 094300 | 739553370 | 4750 | 4750 | 4750 | 4750 | 15 |
| 669 | 20240108 | 094200 | 739482120 | 4750 | 4780 | 4780 | 4750 | 861 |
| 670 | 20240108 | 094100 | 735391910 | 4780 | 4760 | 4780 | 4760 | 139 |
| 671 | 20240108 | 094000 | 734730190 | 4780 | 4765 | 4785 | 4765 | 22 |
| 672 | 20240108 | 093900 | 734625170 | 4770 | 4770 | 4770 | 4770 | 0 |
| 673 | 20240108 | 093800 | 734625170 | 4770 | 4770 | 4770 | 4770 | 0 |
| 674 | 20240108 | 093700 | 734625170 | 4770 | 4780 | 4780 | 4770 | 465 |
| 675 | 20240108 | 093600 | 732404145 | 4795 | 4795 | 4795 | 4795 | 154 |
| 676 | 20240108 | 093500 | 731665715 | 4795 | 4790 | 4800 | 4790 | 561 |
| 677 | 20240108 | 093400 | 728975855 | 4790 | 4790 | 4790 | 4790 | 2 |
| 678 | 20240108 | 093300 | 728966275 | 4770 | 4770 | 4770 | 4770 | 0 |
| 679 | 20240108 | 093200 | 728966275 | 4770 | 4785 | 4785 | 4770 | 41 |
| 680 | 20240108 | 093100 | 728770690 | 4795 | 4775 | 4795 | 4775 | 1017 |
| 681 | 20240108 | 093000 | 723901315 | 4775 | 4780 | 4780 | 4775 | 53 |
| 682 | 20240108 | 092900 | 723648235 | 4780 | 4780 | 4780 | 4780 | 103 |
| 683 | 20240108 | 092800 | 723155895 | 4775 | 4800 | 4800 | 4775 | 416 |
| 684 | 20240108 | 092700 | 721169245 | 4800 | 4800 | 4800 | 4795 | 1619 |
| 685 | 20240108 | 092600 | 713399040 | 4800 | 4805 | 4830 | 4800 | 6334 |
| 686 | 20240108 | 092500 | 682992720 | 4805 | 4820 | 4820 | 4805 | 180 |
| 687 | 20240108 | 092400 | 682125150 | 4805 | 4820 | 4820 | 4805 | 1480 |
| 688 | 20240108 | 092300 | 675008350 | 4820 | 4785 | 4830 | 4785 | 2830 |
| 689 | 20240108 | 092200 | 661413300 | 4790 | 4785 | 4790 | 4785 | 1117 |
| 690 | 20240108 | 092100 | 656063635 | 4780 | 4755 | 4780 | 4755 | 2306 |
| 691 | 20240108 | 092000 | 645089465 | 4755 | 4755 | 4755 | 4755 | 2 |
| 692 | 20240108 | 091900 | 645079955 | 4690 | 4750 | 4780 | 4685 | 2249 |
| 693 | 20240108 | 091800 | 634424925 | 4790 | 4750 | 4795 | 4750 | 1455 |
| 694 | 20240108 | 091700 | 627490910 | 4750 | 4700 | 4750 | 4700 | 2246 |
| 695 | 20240108 | 091600 | 616850980 | 4710 | 4680 | 4710 | 4680 | 3170 |
| 696 | 20240108 | 091500 | 601987570 | 4675 | 4690 | 4690 | 4655 | 504 |
| 697 | 20240108 | 091400 | 599635850 | 4680 | 4690 | 4695 | 4665 | 1674 |
| 698 | 20240108 | 091300 | 591786490 | 4690 | 4695 | 4695 | 4690 | 325 |
| 699 | 20240108 | 091200 | 590261240 | 4695 | 4645 | 4695 | 4645 | 307 |
| 700 | 20240108 | 091100 | 588823335 | 4645 | 4575 | 4700 | 4575 | 27878 |
| 701 | 20240108 | 091000 | 461203580 | 4570 | 4575 | 4575 | 4570 | 6029 |
| 702 | 20240108 | 090900 | 433631425 | 4575 | 4570 | 4575 | 4560 | 18362 |
| 703 | 20240108 | 090800 | 349664295 | 4575 | 4575 | 4575 | 4555 | 6577 |
| 704 | 20240108 | 090700 | 319592460 | 4575 | 4630 | 4635 | 4510 | 7564 |
| 705 | 20240108 | 090600 | 284855460 | 4630 | 4685 | 4690 | 4630 | 3383 |
| 706 | 20240108 | 090500 | 269161510 | 4685 | 4710 | 4710 | 4615 | 13909 |
| 707 | 20240108 | 090400 | 204235165 | 4710 | 4720 | 4735 | 4710 | 1580 |
| 708 | 20240108 | 090300 | 196770270 | 4730 | 4725 | 4735 | 4725 | 8463 |
| 709 | 20240108 | 090200 | 156732875 | 4730 | 4680 | 4730 | 4670 | 6604 |
| 710 | 20240108 | 090100 | 125676140 | 4680 | 4690 | 4690 | 4655 | 2042 |
| 711 | 20240108 | 090000 | 116142730 | 4690 | 4700 | 4705 | 4515 | 24799 |