34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 203000 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 8487 |
| 3 | 20240117 | 202900 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 4 | 20240117 | 202800 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 5 | 20240117 | 202700 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 6 | 20240117 | 202600 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 7 | 20240117 | 202500 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 8 | 20240117 | 202400 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 9 | 20240117 | 202300 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 10 | 20240117 | 202200 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 11 | 20240117 | 202100 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 12 | 20240117 | 202000 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 13 | 20240117 | 201900 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 14 | 20240117 | 201800 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 15 | 20240117 | 201700 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 16 | 20240117 | 201600 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 17 | 20240117 | 201500 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 18 | 20240117 | 201400 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 19 | 20240117 | 201300 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 20 | 20240117 | 201200 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 21 | 20240117 | 201100 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 22 | 20240117 | 201000 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 23 | 20240117 | 200900 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 24 | 20240117 | 200800 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 25 | 20240117 | 200700 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 26 | 20240117 | 200600 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 27 | 20240117 | 200500 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 28 | 20240117 | 200400 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 29 | 20240117 | 200300 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 30 | 20240117 | 200200 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 31 | 20240117 | 200100 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 32 | 20240117 | 200000 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 8487 |
| 33 | 20240117 | 195900 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 34 | 20240117 | 195800 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 35 | 20240117 | 195700 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 36 | 20240117 | 195600 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 37 | 20240117 | 195500 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 38 | 20240117 | 195400 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 39 | 20240117 | 195300 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 40 | 20240117 | 195200 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 41 | 20240117 | 195100 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 42 | 20240117 | 195000 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 43 | 20240117 | 194900 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 44 | 20240117 | 194800 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 45 | 20240117 | 194700 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 46 | 20240117 | 194600 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 47 | 20240117 | 194500 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 48 | 20240117 | 194400 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 49 | 20240117 | 194300 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 50 | 20240117 | 194200 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 51 | 20240117 | 194100 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 52 | 20240117 | 194000 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 53 | 20240117 | 193900 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 54 | 20240117 | 193800 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 55 | 20240117 | 193700 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 56 | 20240117 | 193600 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 57 | 20240117 | 193500 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 58 | 20240117 | 193400 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 59 | 20240117 | 193300 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 60 | 20240117 | 193200 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 61 | 20240117 | 193100 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 62 | 20240117 | 193000 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 8487 |
| 63 | 20240117 | 192900 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 64 | 20240117 | 192800 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 65 | 20240117 | 192700 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 66 | 20240117 | 192600 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 67 | 20240117 | 192500 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 68 | 20240117 | 192400 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 69 | 20240117 | 192300 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 70 | 20240117 | 192200 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 71 | 20240117 | 192100 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 72 | 20240117 | 192000 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 73 | 20240117 | 191900 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 74 | 20240117 | 191800 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 75 | 20240117 | 191700 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 76 | 20240117 | 191600 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 77 | 20240117 | 191500 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 78 | 20240117 | 191400 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 79 | 20240117 | 191300 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 80 | 20240117 | 191200 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 81 | 20240117 | 191100 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 82 | 20240117 | 191000 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 83 | 20240117 | 190900 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 84 | 20240117 | 190800 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 85 | 20240117 | 190700 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 86 | 20240117 | 190600 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 87 | 20240117 | 190500 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 88 | 20240117 | 190400 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 89 | 20240117 | 190300 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 90 | 20240117 | 190200 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 91 | 20240117 | 190100 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 92 | 20240117 | 190000 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 8487 |
| 93 | 20240117 | 185900 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 94 | 20240117 | 185800 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 95 | 20240117 | 185700 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 96 | 20240117 | 185600 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 97 | 20240117 | 185500 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 98 | 20240117 | 185400 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 99 | 20240117 | 185300 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 100 | 20240117 | 185200 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 101 | 20240117 | 185100 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 102 | 20240117 | 185000 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 103 | 20240117 | 184900 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 104 | 20240117 | 184800 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 105 | 20240117 | 184700 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 106 | 20240117 | 184600 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 107 | 20240117 | 184500 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 108 | 20240117 | 184400 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 109 | 20240117 | 184300 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 110 | 20240117 | 184200 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 111 | 20240117 | 184100 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 112 | 20240117 | 184000 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 113 | 20240117 | 183900 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 114 | 20240117 | 183800 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 115 | 20240117 | 183700 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 116 | 20240117 | 183600 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 117 | 20240117 | 183500 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 118 | 20240117 | 183400 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 119 | 20240117 | 183300 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 120 | 20240117 | 183200 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 121 | 20240117 | 183100 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 122 | 20240117 | 183000 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 8487 |
| 123 | 20240117 | 182900 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 124 | 20240117 | 182800 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 125 | 20240117 | 182700 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 126 | 20240117 | 182600 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 127 | 20240117 | 182500 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 128 | 20240117 | 182400 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 129 | 20240117 | 182300 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 130 | 20240117 | 182200 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 131 | 20240117 | 182100 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 132 | 20240117 | 182000 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 133 | 20240117 | 181900 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 134 | 20240117 | 181800 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 135 | 20240117 | 181700 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 136 | 20240117 | 181600 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 137 | 20240117 | 181500 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 138 | 20240117 | 181400 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 139 | 20240117 | 181300 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 140 | 20240117 | 181200 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 141 | 20240117 | 181100 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 142 | 20240117 | 181000 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 143 | 20240117 | 180900 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 144 | 20240117 | 180800 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 145 | 20240117 | 180700 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 146 | 20240117 | 180600 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 147 | 20240117 | 180500 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 148 | 20240117 | 180400 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 149 | 20240117 | 180300 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 150 | 20240117 | 180200 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 151 | 20240117 | 180100 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 152 | 20240117 | 180000 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 8487 |
| 153 | 20240117 | 175900 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 154 | 20240117 | 175800 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 155 | 20240117 | 175700 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 156 | 20240117 | 175600 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 157 | 20240117 | 175500 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 158 | 20240117 | 175400 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 159 | 20240117 | 175300 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 160 | 20240117 | 175200 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 161 | 20240117 | 175100 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 162 | 20240117 | 175000 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 163 | 20240117 | 174900 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 164 | 20240117 | 174800 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 165 | 20240117 | 174700 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 166 | 20240117 | 174600 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 167 | 20240117 | 174500 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 168 | 20240117 | 174400 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 169 | 20240117 | 174300 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 170 | 20240117 | 174200 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 171 | 20240117 | 174100 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 172 | 20240117 | 174000 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 173 | 20240117 | 173900 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 174 | 20240117 | 173800 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 175 | 20240117 | 173700 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 176 | 20240117 | 173600 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 177 | 20240117 | 173500 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 178 | 20240117 | 173400 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 179 | 20240117 | 173300 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 180 | 20240117 | 173200 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 181 | 20240117 | 173100 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 182 | 20240117 | 173000 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 8487 |
| 183 | 20240117 | 172900 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 184 | 20240117 | 172800 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 185 | 20240117 | 172700 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 186 | 20240117 | 172600 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 187 | 20240117 | 172500 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 188 | 20240117 | 172400 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 189 | 20240117 | 172300 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 190 | 20240117 | 172200 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 191 | 20240117 | 172100 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 192 | 20240117 | 172000 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 193 | 20240117 | 171900 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 194 | 20240117 | 171800 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 195 | 20240117 | 171700 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 196 | 20240117 | 171600 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 197 | 20240117 | 171500 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 198 | 20240117 | 171400 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 199 | 20240117 | 171300 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 200 | 20240117 | 171200 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 201 | 20240117 | 171100 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 202 | 20240117 | 171000 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 203 | 20240117 | 170900 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 204 | 20240117 | 170800 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 205 | 20240117 | 170700 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 206 | 20240117 | 170600 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 207 | 20240117 | 170500 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 208 | 20240117 | 170400 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 209 | 20240117 | 170300 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 210 | 20240117 | 170200 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 211 | 20240117 | 170100 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 212 | 20240117 | 170000 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 8487 |
| 213 | 20240117 | 165900 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 214 | 20240117 | 165800 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 215 | 20240117 | 165700 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 216 | 20240117 | 165600 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 217 | 20240117 | 165500 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 218 | 20240117 | 165400 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 219 | 20240117 | 165300 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 220 | 20240117 | 165200 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 221 | 20240117 | 165100 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 222 | 20240117 | 165000 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 223 | 20240117 | 164900 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 224 | 20240117 | 164800 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 225 | 20240117 | 164700 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 226 | 20240117 | 164600 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 227 | 20240117 | 164500 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 228 | 20240117 | 164400 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 229 | 20240117 | 164300 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 230 | 20240117 | 164200 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 231 | 20240117 | 164100 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 232 | 20240117 | 164000 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 233 | 20240117 | 163900 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 234 | 20240117 | 163800 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 235 | 20240117 | 163700 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 236 | 20240117 | 163600 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 237 | 20240117 | 163500 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 238 | 20240117 | 163400 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 239 | 20240117 | 163300 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 240 | 20240117 | 163200 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 241 | 20240117 | 163100 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 242 | 20240117 | 163000 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 8487 |
| 243 | 20240117 | 162900 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 244 | 20240117 | 162800 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 245 | 20240117 | 162700 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 246 | 20240117 | 162600 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 247 | 20240117 | 162500 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 248 | 20240117 | 162400 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 249 | 20240117 | 162300 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 250 | 20240117 | 162200 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 251 | 20240117 | 162100 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 252 | 20240117 | 162000 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 253 | 20240117 | 161900 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 254 | 20240117 | 161800 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 255 | 20240117 | 161700 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 256 | 20240117 | 161600 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 257 | 20240117 | 161500 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 258 | 20240117 | 161400 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 259 | 20240117 | 161300 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 260 | 20240117 | 161200 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 261 | 20240117 | 161100 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 262 | 20240117 | 161000 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 263 | 20240117 | 160900 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 264 | 20240117 | 160800 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 265 | 20240117 | 160700 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 266 | 20240117 | 160600 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 267 | 20240117 | 160500 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 268 | 20240117 | 160400 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 269 | 20240117 | 160300 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 270 | 20240117 | 160200 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 271 | 20240117 | 160100 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 272 | 20240117 | 160000 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 8487 |
| 273 | 20240117 | 155900 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 274 | 20240117 | 155800 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 275 | 20240117 | 155700 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 276 | 20240117 | 155600 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 277 | 20240117 | 155500 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 278 | 20240117 | 155400 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 279 | 20240117 | 155300 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 280 | 20240117 | 155200 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 281 | 20240117 | 155100 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 282 | 20240117 | 155000 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 283 | 20240117 | 154900 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 284 | 20240117 | 154800 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 285 | 20240117 | 154700 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 286 | 20240117 | 154600 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 287 | 20240117 | 154500 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 288 | 20240117 | 154400 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 289 | 20240117 | 154300 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 290 | 20240117 | 154200 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 291 | 20240117 | 154100 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 292 | 20240117 | 154000 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 293 | 20240117 | 153900 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 294 | 20240117 | 153800 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 295 | 20240117 | 153700 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 296 | 20240117 | 153600 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 297 | 20240117 | 153500 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 298 | 20240117 | 153400 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 299 | 20240117 | 153300 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 300 | 20240117 | 153200 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 301 | 20240117 | 153100 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 0 |
| 302 | 20240117 | 153000 | 7423531240 | 4495 | 4495 | 4495 | 4495 | 16974 |
| 303 | 20240117 | 152900 | 7385382175 | 4520 | 4520 | 4520 | 4520 | 0 |
| 304 | 20240117 | 152800 | 7385382175 | 4520 | 4520 | 4520 | 4520 | 0 |
| 305 | 20240117 | 152700 | 7385382175 | 4520 | 4520 | 4520 | 4520 | 0 |
| 306 | 20240117 | 152600 | 7385382175 | 4520 | 4520 | 4520 | 4520 | 0 |
| 307 | 20240117 | 152500 | 7385382175 | 4520 | 4520 | 4520 | 4520 | 0 |
| 308 | 20240117 | 152400 | 7385382175 | 4520 | 4520 | 4520 | 4520 | 0 |
| 309 | 20240117 | 152300 | 7385382175 | 4520 | 4520 | 4520 | 4520 | 0 |
| 310 | 20240117 | 152200 | 7385382175 | 4520 | 4520 | 4520 | 4520 | 0 |
| 311 | 20240117 | 152100 | 7385382175 | 4520 | 4520 | 4520 | 4520 | 0 |
| 312 | 20240117 | 152000 | 7385382175 | 4520 | 4520 | 4520 | 4520 | 0 |
| 313 | 20240117 | 151900 | 7385382175 | 4520 | 4495 | 4520 | 4485 | 6573 |
| 314 | 20240117 | 151800 | 7355860305 | 4500 | 4505 | 4520 | 4500 | 8434 |
| 315 | 20240117 | 151700 | 7317886945 | 4500 | 4510 | 4515 | 4500 | 4493 |
| 316 | 20240117 | 151600 | 7297655420 | 4500 | 4500 | 4505 | 4495 | 1832 |
| 317 | 20240117 | 151500 | 7289415130 | 4500 | 4515 | 4515 | 4500 | 4392 |
| 318 | 20240117 | 151400 | 7269645675 | 4515 | 4500 | 4525 | 4495 | 1187 |
| 319 | 20240117 | 151300 | 7264303200 | 4500 | 4525 | 4535 | 4495 | 1772 |
| 320 | 20240117 | 151200 | 7256299275 | 4530 | 4535 | 4535 | 4495 | 3553 |
| 321 | 20240117 | 151100 | 7240254710 | 4535 | 4560 | 4575 | 4535 | 5477 |
| 322 | 20240117 | 151000 | 7215332000 | 4560 | 4530 | 4560 | 4520 | 10887 |
| 323 | 20240117 | 150900 | 7165948065 | 4540 | 4540 | 4555 | 4535 | 11194 |
| 324 | 20240117 | 150800 | 7115056785 | 4540 | 4500 | 4540 | 4490 | 13004 |
| 325 | 20240117 | 150700 | 7056283505 | 4490 | 4480 | 4490 | 4480 | 1693 |
| 326 | 20240117 | 150600 | 7048685135 | 4480 | 4480 | 4480 | 4480 | 11 |
| 327 | 20240117 | 150500 | 7048635855 | 4480 | 4470 | 4480 | 4470 | 755 |
| 328 | 20240117 | 150400 | 7045259285 | 4465 | 4480 | 4480 | 4465 | 3272 |
| 329 | 20240117 | 150300 | 7030626105 | 4480 | 4480 | 4490 | 4480 | 1698 |
| 330 | 20240117 | 150200 | 7023018965 | 4485 | 4485 | 4495 | 4480 | 855 |
| 331 | 20240117 | 150100 | 7019186130 | 4500 | 4505 | 4505 | 4500 | 211 |
| 332 | 20240117 | 150000 | 7018236075 | 4505 | 4505 | 4505 | 4480 | 1892 |
| 333 | 20240117 | 145900 | 7009731665 | 4505 | 4510 | 4510 | 4480 | 89 |
| 334 | 20240117 | 145800 | 7009330640 | 4500 | 4480 | 4500 | 4480 | 15532 |
| 335 | 20240117 | 145700 | 6939450000 | 4485 | 4500 | 4500 | 4480 | 141 |
| 336 | 20240117 | 145600 | 6938818275 | 4500 | 4510 | 4510 | 4500 | 32 |
| 337 | 20240117 | 145500 | 6938674235 | 4510 | 4495 | 4510 | 4495 | 5729 |
| 338 | 20240117 | 145400 | 6912894715 | 4495 | 4480 | 4495 | 4480 | 1510 |
| 339 | 20240117 | 145300 | 6906129870 | 4480 | 4485 | 4485 | 4470 | 2595 |
| 340 | 20240117 | 145200 | 6894513800 | 4495 | 4490 | 4515 | 4485 | 4843 |
| 341 | 20240117 | 145100 | 6872737420 | 4490 | 4490 | 4490 | 4485 | 873 |
| 342 | 20240117 | 145000 | 6868817915 | 4485 | 4495 | 4495 | 4485 | 1835 |
| 343 | 20240117 | 144900 | 6860579590 | 4485 | 4495 | 4495 | 4485 | 209 |
| 344 | 20240117 | 144800 | 6859642215 | 4500 | 4485 | 4500 | 4485 | 525 |
| 345 | 20240117 | 144700 | 6857279805 | 4480 | 4485 | 4500 | 4480 | 2477 |
| 346 | 20240117 | 144600 | 6846160455 | 4485 | 4490 | 4490 | 4485 | 526 |
| 347 | 20240117 | 144500 | 6843798835 | 4485 | 4500 | 4500 | 4485 | 1403 |
| 348 | 20240117 | 144400 | 6837494435 | 4490 | 4490 | 4490 | 4485 | 2037 |
| 349 | 20240117 | 144300 | 6828354740 | 4500 | 4500 | 4500 | 4490 | 572 |
| 350 | 20240117 | 144200 | 6825781040 | 4500 | 4500 | 4500 | 4500 | 25 |
| 351 | 20240117 | 144100 | 6825668540 | 4520 | 4505 | 4530 | 4505 | 13632 |
| 352 | 20240117 | 144000 | 6764120355 | 4505 | 4495 | 4510 | 4495 | 2711 |
| 353 | 20240117 | 143900 | 6751909915 | 4500 | 4475 | 4500 | 4470 | 845 |
| 354 | 20240117 | 143800 | 6748124665 | 4470 | 4475 | 4480 | 4470 | 555 |
| 355 | 20240117 | 143700 | 6745642535 | 4465 | 4505 | 4510 | 4465 | 20741 |
| 356 | 20240117 | 143600 | 6652602315 | 4510 | 4510 | 4510 | 4500 | 1956 |
| 357 | 20240117 | 143500 | 6643795895 | 4500 | 4500 | 4510 | 4500 | 1435 |
| 358 | 20240117 | 143400 | 6637337295 | 4500 | 4535 | 4535 | 4500 | 5442 |
| 359 | 20240117 | 143300 | 6612808810 | 4540 | 4520 | 4550 | 4515 | 9148 |
| 360 | 20240117 | 143200 | 6571460460 | 4525 | 4510 | 4525 | 4505 | 11487 |
| 361 | 20240117 | 143100 | 6519623385 | 4510 | 4485 | 4510 | 4485 | 3358 |
| 362 | 20240117 | 143000 | 6504537820 | 4490 | 4495 | 4500 | 4485 | 2437 |
| 363 | 20240117 | 142900 | 6493586860 | 4500 | 4495 | 4505 | 4495 | 2742 |
| 364 | 20240117 | 142800 | 6481248010 | 4495 | 4495 | 4500 | 4485 | 588 |
| 365 | 20240117 | 142700 | 6478604380 | 4470 | 4480 | 4495 | 4470 | 4195 |
| 366 | 20240117 | 142600 | 6459829270 | 4480 | 4495 | 4500 | 4480 | 7821 |
| 367 | 20240117 | 142500 | 6424780350 | 4485 | 4495 | 4495 | 4485 | 1677 |
| 368 | 20240117 | 142400 | 6417246170 | 4500 | 4500 | 4500 | 4500 | 1366 |
| 369 | 20240117 | 142300 | 6411099170 | 4500 | 4495 | 4510 | 4495 | 600 |
| 370 | 20240117 | 142200 | 6408399930 | 4500 | 4480 | 4500 | 4475 | 5811 |
| 371 | 20240117 | 142100 | 6382356730 | 4480 | 4490 | 4490 | 4480 | 283 |
| 372 | 20240117 | 142000 | 6381086615 | 4475 | 4470 | 4500 | 4470 | 5263 |
| 373 | 20240117 | 141900 | 6357470360 | 4475 | 4485 | 4525 | 4475 | 11882 |
| 374 | 20240117 | 141800 | 6303995460 | 4470 | 4475 | 4490 | 4470 | 1955 |
| 375 | 20240117 | 141700 | 6295231970 | 4490 | 4455 | 4490 | 4440 | 8365 |
| 376 | 20240117 | 141600 | 6257829135 | 4455 | 4480 | 4480 | 4440 | 1280 |
| 377 | 20240117 | 141500 | 6252133545 | 4480 | 4405 | 4480 | 4405 | 11643 |
| 378 | 20240117 | 141400 | 6200455595 | 4405 | 4385 | 4410 | 4380 | 4602 |
| 379 | 20240117 | 141300 | 6180194440 | 4380 | 4365 | 4390 | 4365 | 1702 |
| 380 | 20240117 | 141200 | 6172745200 | 4365 | 4360 | 4370 | 4360 | 132 |
| 381 | 20240117 | 141100 | 6172168910 | 4360 | 4360 | 4360 | 4360 | 137 |
| 382 | 20240117 | 141000 | 6171571590 | 4360 | 4365 | 4365 | 4360 | 246 |
| 383 | 20240117 | 140900 | 6170498835 | 4360 | 4345 | 4360 | 4345 | 2259 |
| 384 | 20240117 | 140800 | 6160668985 | 4345 | 4350 | 4350 | 4345 | 178 |
| 385 | 20240117 | 140700 | 6159895430 | 4355 | 4355 | 4355 | 4355 | 897 |
| 386 | 20240117 | 140600 | 6155988995 | 4355 | 4335 | 4355 | 4335 | 1231 |
| 387 | 20240117 | 140500 | 6150645340 | 4335 | 4340 | 4340 | 4330 | 478 |
| 388 | 20240117 | 140400 | 6148573485 | 4340 | 4340 | 4340 | 4340 | 290 |
| 389 | 20240117 | 140300 | 6147314885 | 4340 | 4335 | 4340 | 4330 | 910 |
| 390 | 20240117 | 140200 | 6143370380 | 4340 | 4340 | 4340 | 4330 | 20 |
| 391 | 20240117 | 140100 | 6143283660 | 4325 | 4340 | 4345 | 4325 | 2105 |
| 392 | 20240117 | 140000 | 6134172390 | 4320 | 4360 | 4365 | 4320 | 10114 |
| 393 | 20240117 | 135900 | 6090297440 | 4400 | 4350 | 4400 | 4350 | 2817 |
| 394 | 20240117 | 135800 | 6077932450 | 4350 | 4355 | 4355 | 4345 | 692 |
| 395 | 20240117 | 135700 | 6074922945 | 4355 | 4355 | 4355 | 4355 | 300 |
| 396 | 20240117 | 135600 | 6073616445 | 4340 | 4360 | 4360 | 4340 | 7272 |
| 397 | 20240117 | 135500 | 6041982945 | 4355 | 4380 | 4380 | 4355 | 5272 |
| 398 | 20240117 | 135400 | 6019000095 | 4375 | 4390 | 4400 | 4375 | 409 |
| 399 | 20240117 | 135300 | 6017207830 | 4385 | 4390 | 4400 | 4385 | 1665 |
| 400 | 20240117 | 135200 | 6009893065 | 4390 | 4385 | 4390 | 4385 | 1659 |
| 401 | 20240117 | 135100 | 6002612015 | 4385 | 4375 | 4390 | 4360 | 420 |
| 402 | 20240117 | 135000 | 6000772320 | 4375 | 4365 | 4375 | 4360 | 4623 |
| 403 | 20240117 | 134900 | 5980593470 | 4360 | 4360 | 4365 | 4360 | 490 |
| 404 | 20240117 | 134800 | 5978455895 | 4360 | 4365 | 4365 | 4360 | 1955 |
| 405 | 20240117 | 134700 | 5969932075 | 4365 | 4355 | 4365 | 4355 | 5464 |
| 406 | 20240117 | 134600 | 5946086215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 407 | 20240117 | 134500 | 5946086215 | 4365 | 4360 | 4365 | 4350 | 1241 |
| 408 | 20240117 | 134400 | 5940686730 | 4355 | 4355 | 4355 | 4355 | 1093 |
| 409 | 20240117 | 134300 | 5935926715 | 4355 | 4355 | 4355 | 4355 | 69 |
| 410 | 20240117 | 134200 | 5935626220 | 4350 | 4380 | 4380 | 4350 | 2286 |
| 411 | 20240117 | 134100 | 5925641980 | 4380 | 4375 | 4380 | 4375 | 1388 |
| 412 | 20240117 | 134000 | 5919569170 | 4375 | 4380 | 4380 | 4365 | 374 |
| 413 | 20240117 | 133900 | 5917936390 | 4380 | 4380 | 4380 | 4365 | 189 |
| 414 | 20240117 | 133800 | 5917111240 | 4365 | 4375 | 4375 | 4360 | 2761 |
| 415 | 20240117 | 133700 | 5905046515 | 4375 | 4365 | 4375 | 4365 | 803 |
| 416 | 20240117 | 133600 | 5901537825 | 4365 | 4350 | 4370 | 4350 | 1359 |
| 417 | 20240117 | 133500 | 5895611535 | 4340 | 4340 | 4355 | 4340 | 3529 |
| 418 | 20240117 | 133400 | 5880269740 | 4340 | 4360 | 4360 | 4340 | 3932 |
| 419 | 20240117 | 133300 | 5863174450 | 4360 | 4360 | 4365 | 4355 | 1956 |
| 420 | 20240117 | 133200 | 5854654040 | 4355 | 4340 | 4355 | 4325 | 3727 |
| 421 | 20240117 | 133100 | 5838489850 | 4345 | 4380 | 4380 | 4320 | 12591 |
| 422 | 20240117 | 133000 | 5783822680 | 4380 | 4380 | 4400 | 4365 | 2289 |
| 423 | 20240117 | 132900 | 5773807960 | 4395 | 4400 | 4405 | 4370 | 10432 |
| 424 | 20240117 | 132800 | 5728052360 | 4415 | 4430 | 4430 | 4400 | 8506 |
| 425 | 20240117 | 132700 | 5690549300 | 4420 | 4415 | 4425 | 4410 | 5744 |
| 426 | 20240117 | 132600 | 5665197910 | 4415 | 4475 | 4475 | 4410 | 10492 |
| 427 | 20240117 | 132500 | 5618743785 | 4460 | 4415 | 4475 | 4410 | 14030 |
| 428 | 20240117 | 132400 | 5556502030 | 4415 | 4490 | 4490 | 4410 | 38063 |
| 429 | 20240117 | 132300 | 5387272840 | 4490 | 4470 | 4500 | 4470 | 9105 |
| 430 | 20240117 | 132200 | 5346499350 | 4475 | 4480 | 4495 | 4470 | 9629 |
| 431 | 20240117 | 132100 | 5303369545 | 4480 | 4505 | 4520 | 4480 | 15807 |
| 432 | 20240117 | 132000 | 5232358715 | 4510 | 4510 | 4540 | 4480 | 25440 |
| 433 | 20240117 | 131900 | 5117863015 | 4510 | 4525 | 4585 | 4480 | 34837 |
| 434 | 20240117 | 131800 | 4959891225 | 4525 | 4615 | 4650 | 4420 | 75804 |
| 435 | 20240117 | 131700 | 4617866085 | 4645 | 4865 | 4865 | 4615 | 66623 |
| 436 | 20240117 | 131600 | 4302396190 | 4865 | 4985 | 4990 | 4865 | 44651 |
| 437 | 20240117 | 131500 | 4082796145 | 4985 | 4965 | 5000 | 4885 | 80574 |
| 438 | 20240117 | 131400 | 3682807685 | 4965 | 4795 | 4975 | 4750 | 151689 |
| 439 | 20240117 | 131300 | 2944527655 | 4720 | 4720 | 4720 | 4720 | 0 |
| 440 | 20240117 | 131200 | 2944527655 | 4720 | 4570 | 4720 | 4560 | 27822 |
| 441 | 20240117 | 131100 | 2815664835 | 4570 | 4505 | 4570 | 4505 | 4820 |
| 442 | 20240117 | 131000 | 2793808180 | 4500 | 4485 | 4510 | 4475 | 4588 |
| 443 | 20240117 | 130900 | 2773222460 | 4485 | 4590 | 4590 | 4485 | 5311 |
| 444 | 20240117 | 130800 | 2749131930 | 4550 | 4405 | 4600 | 4405 | 34605 |
| 445 | 20240117 | 130700 | 2591683355 | 4405 | 4400 | 4455 | 4400 | 3119 |
| 446 | 20240117 | 130600 | 2577845575 | 4385 | 4385 | 4385 | 4385 | 49 |
| 447 | 20240117 | 130500 | 2577630710 | 4385 | 4365 | 4385 | 4365 | 18 |
| 448 | 20240117 | 130400 | 2577551905 | 4370 | 4365 | 4370 | 4365 | 2 |
| 449 | 20240117 | 130300 | 2577543170 | 4350 | 4350 | 4350 | 4350 | 0 |
| 450 | 20240117 | 130200 | 2577543170 | 4350 | 4350 | 4350 | 4350 | 340 |
| 451 | 20240117 | 130100 | 2576064170 | 4350 | 4350 | 4350 | 4350 | 0 |
| 452 | 20240117 | 130000 | 2576064170 | 4350 | 4365 | 4365 | 4350 | 112 |
| 453 | 20240117 | 125900 | 2575576955 | 4370 | 4370 | 4370 | 4370 | 0 |
| 454 | 20240117 | 125800 | 2575576955 | 4370 | 4370 | 4370 | 4370 | 0 |
| 455 | 20240117 | 125700 | 2575576955 | 4370 | 4370 | 4370 | 4370 | 0 |
| 456 | 20240117 | 125600 | 2575576955 | 4370 | 4370 | 4370 | 4370 | 3 |
| 457 | 20240117 | 125500 | 2575563845 | 4370 | 4370 | 4370 | 4370 | 5 |
| 458 | 20240117 | 125400 | 2575541995 | 4370 | 4395 | 4400 | 4370 | 24 |
| 459 | 20240117 | 125300 | 2575436645 | 4390 | 4370 | 4390 | 4370 | 475 |
| 460 | 20240117 | 125200 | 2573356145 | 4365 | 4355 | 4365 | 4355 | 533 |
| 461 | 20240117 | 125100 | 2571030685 | 4360 | 4360 | 4360 | 4315 | 1573 |
| 462 | 20240117 | 125000 | 2564191470 | 4360 | 4300 | 4360 | 4300 | 6671 |
| 463 | 20240117 | 124900 | 2535220245 | 4300 | 4300 | 4300 | 4300 | 0 |
| 464 | 20240117 | 124800 | 2535220245 | 4300 | 4300 | 4300 | 4300 | 4 |
| 465 | 20240117 | 124700 | 2535203045 | 4295 | 4295 | 4295 | 4295 | 0 |
| 466 | 20240117 | 124600 | 2535203045 | 4295 | 4295 | 4295 | 4295 | 1412 |
| 467 | 20240117 | 124500 | 2529138505 | 4295 | 4295 | 4295 | 4295 | 18 |
| 468 | 20240117 | 124400 | 2529061195 | 4300 | 4300 | 4300 | 4300 | 20 |
| 469 | 20240117 | 124300 | 2528975195 | 4295 | 4310 | 4310 | 4295 | 583 |
| 470 | 20240117 | 124200 | 2526471195 | 4295 | 4300 | 4300 | 4295 | 165 |
| 471 | 20240117 | 124100 | 2525761770 | 4310 | 4310 | 4310 | 4310 | 0 |
| 472 | 20240117 | 124000 | 2525761770 | 4310 | 4300 | 4310 | 4300 | 80 |
| 473 | 20240117 | 123900 | 2525417270 | 4310 | 4300 | 4310 | 4300 | 1917 |
| 474 | 20240117 | 123800 | 2517171890 | 4300 | 4295 | 4300 | 4295 | 1669 |
| 475 | 20240117 | 123700 | 2509998530 | 4295 | 4315 | 4315 | 4290 | 9205 |
| 476 | 20240117 | 123600 | 2470388805 | 4320 | 4320 | 4320 | 4320 | 60 |
| 477 | 20240117 | 123500 | 2470129605 | 4315 | 4320 | 4320 | 4315 | 1367 |
| 478 | 20240117 | 123400 | 2464224500 | 4320 | 4315 | 4320 | 4315 | 54 |
| 479 | 20240117 | 123300 | 2463991230 | 4315 | 4320 | 4320 | 4315 | 500 |
| 480 | 20240117 | 123200 | 2461832520 | 4320 | 4320 | 4320 | 4320 | 111 |
| 481 | 20240117 | 123100 | 2461353000 | 4320 | 4320 | 4320 | 4320 | 3311 |
| 482 | 20240117 | 123000 | 2447049480 | 4320 | 4315 | 4320 | 4315 | 105 |
| 483 | 20240117 | 122900 | 2446596355 | 4320 | 4310 | 4320 | 4310 | 1276 |
| 484 | 20240117 | 122800 | 2441096680 | 4315 | 4310 | 4315 | 4310 | 1468 |
| 485 | 20240117 | 122700 | 2434764600 | 4315 | 4325 | 4325 | 4315 | 1376 |
| 486 | 20240117 | 122600 | 2428823180 | 4335 | 4335 | 4335 | 4330 | 937 |
| 487 | 20240117 | 122500 | 2424762215 | 4335 | 4335 | 4335 | 4335 | 367 |
| 488 | 20240117 | 122400 | 2423171270 | 4330 | 4330 | 4330 | 4330 | 7 |
| 489 | 20240117 | 122300 | 2423140960 | 4330 | 4330 | 4330 | 4330 | 0 |
| 490 | 20240117 | 122200 | 2423140960 | 4330 | 4345 | 4345 | 4330 | 2887 |
| 491 | 20240117 | 122100 | 2410633630 | 4345 | 4360 | 4360 | 4345 | 2489 |
| 492 | 20240117 | 122000 | 2399790405 | 4360 | 4365 | 4370 | 4360 | 16 |
| 493 | 20240117 | 121900 | 2399720565 | 4370 | 4365 | 4370 | 4365 | 501 |
| 494 | 20240117 | 121800 | 2397531200 | 4360 | 4360 | 4370 | 4360 | 1933 |
| 495 | 20240117 | 121700 | 2389103075 | 4360 | 4370 | 4370 | 4360 | 2814 |
| 496 | 20240117 | 121600 | 2376813455 | 4370 | 4380 | 4380 | 4370 | 9126 |
| 497 | 20240117 | 121500 | 2336882360 | 4385 | 4390 | 4395 | 4385 | 1014 |
| 498 | 20240117 | 121400 | 2332435490 | 4390 | 4390 | 4390 | 4390 | 5 |
| 499 | 20240117 | 121300 | 2332413540 | 4400 | 4400 | 4400 | 4400 | 52 |
| 500 | 20240117 | 121200 | 2332184740 | 4400 | 4390 | 4405 | 4390 | 1056 |
| 501 | 20240117 | 121100 | 2327538250 | 4375 | 4375 | 4390 | 4375 | 890 |
| 502 | 20240117 | 121000 | 2323631495 | 4375 | 4375 | 4375 | 4375 | 291 |
| 503 | 20240117 | 120900 | 2322358370 | 4380 | 4380 | 4385 | 4380 | 43 |
| 504 | 20240117 | 120800 | 2322169890 | 4385 | 4375 | 4385 | 4375 | 2423 |
| 505 | 20240117 | 120700 | 2311568715 | 4385 | 4390 | 4390 | 4375 | 2052 |
| 506 | 20240117 | 120600 | 2302580985 | 4380 | 4380 | 4380 | 4380 | 1046 |
| 507 | 20240117 | 120500 | 2297999505 | 4385 | 4395 | 4395 | 4385 | 1411 |
| 508 | 20240117 | 120400 | 2291806230 | 4400 | 4400 | 4410 | 4400 | 641 |
| 509 | 20240117 | 120300 | 2288985790 | 4400 | 4405 | 4405 | 4400 | 2215 |
| 510 | 20240117 | 120200 | 2279232240 | 4410 | 4415 | 4415 | 4410 | 1226 |
| 511 | 20240117 | 120100 | 2273822790 | 4420 | 4420 | 4420 | 4420 | 16 |
| 512 | 20240117 | 120000 | 2273752070 | 4425 | 4435 | 4435 | 4420 | 848 |
| 513 | 20240117 | 115900 | 2270003545 | 4425 | 4435 | 4435 | 4425 | 2448 |
| 514 | 20240117 | 115800 | 2259157985 | 4440 | 4440 | 4440 | 4440 | 694 |
| 515 | 20240117 | 115700 | 2256076625 | 4450 | 4445 | 4450 | 4445 | 5 |
| 516 | 20240117 | 115600 | 2256054390 | 4440 | 4435 | 4440 | 4435 | 161 |
| 517 | 20240117 | 115500 | 2255339850 | 4435 | 4435 | 4435 | 4435 | 3 |
| 518 | 20240117 | 115400 | 2255326545 | 4435 | 4435 | 4435 | 4435 | 5 |
| 519 | 20240117 | 115300 | 2255304370 | 4435 | 4440 | 4440 | 4435 | 756 |
| 520 | 20240117 | 115200 | 2251951090 | 4440 | 4440 | 4440 | 4440 | 100 |
| 521 | 20240117 | 115100 | 2251507090 | 4440 | 4440 | 4440 | 4440 | 403 |
| 522 | 20240117 | 115000 | 2249717770 | 4440 | 4440 | 4440 | 4440 | 341 |
| 523 | 20240117 | 114900 | 2248203730 | 4440 | 4440 | 4440 | 4440 | 188 |
| 524 | 20240117 | 114800 | 2247369010 | 4440 | 4440 | 4440 | 4440 | 95 |
| 525 | 20240117 | 114700 | 2246947210 | 4440 | 4440 | 4440 | 4440 | 0 |
| 526 | 20240117 | 114600 | 2246947210 | 4440 | 4440 | 4440 | 4440 | 66 |
| 527 | 20240117 | 114500 | 2246654170 | 4440 | 4450 | 4450 | 4440 | 1008 |
| 528 | 20240117 | 114400 | 2242173930 | 4450 | 4450 | 4450 | 4445 | 1874 |
| 529 | 20240117 | 114300 | 2233837315 | 4460 | 4450 | 4460 | 4450 | 16 |
| 530 | 20240117 | 114200 | 2233765965 | 4460 | 4460 | 4460 | 4460 | 0 |
| 531 | 20240117 | 114100 | 2233765965 | 4460 | 4460 | 4460 | 4445 | 1062 |
| 532 | 20240117 | 114000 | 2229039375 | 4470 | 4465 | 4470 | 4450 | 2406 |
| 533 | 20240117 | 113900 | 2218300895 | 4465 | 4460 | 4465 | 4445 | 13 |
| 534 | 20240117 | 113800 | 2218242975 | 4445 | 4465 | 4475 | 4445 | 789 |
| 535 | 20240117 | 113700 | 2214720330 | 4465 | 4465 | 4465 | 4465 | 32 |
| 536 | 20240117 | 113600 | 2214577450 | 4480 | 4475 | 4480 | 4475 | 820 |
| 537 | 20240117 | 113500 | 2210906015 | 4470 | 4470 | 4470 | 4470 | 261 |
| 538 | 20240117 | 113400 | 2209739345 | 4455 | 4455 | 4455 | 4455 | 8 |
| 539 | 20240117 | 113300 | 2209703705 | 4455 | 4475 | 4475 | 4455 | 41 |
| 540 | 20240117 | 113200 | 2209520630 | 4475 | 4475 | 4475 | 4475 | 49 |
| 541 | 20240117 | 113100 | 2209301355 | 4475 | 4480 | 4480 | 4475 | 692 |
| 542 | 20240117 | 113000 | 2206204505 | 4480 | 4490 | 4490 | 4475 | 748 |
| 543 | 20240117 | 112900 | 2202852140 | 4490 | 4485 | 4490 | 4485 | 100 |
| 544 | 20240117 | 112800 | 2202403145 | 4495 | 4490 | 4495 | 4480 | 2222 |
| 545 | 20240117 | 112700 | 2192429895 | 4490 | 4490 | 4495 | 4490 | 693 |
| 546 | 20240117 | 112600 | 2189314905 | 4490 | 4470 | 4490 | 4470 | 1505 |
| 547 | 20240117 | 112500 | 2182579235 | 4465 | 4455 | 4465 | 4455 | 91 |
| 548 | 20240117 | 112400 | 2182173120 | 4450 | 4460 | 4465 | 4450 | 198 |
| 549 | 20240117 | 112300 | 2181289710 | 4445 | 4445 | 4445 | 4445 | 2 |
| 550 | 20240117 | 112200 | 2181280820 | 4445 | 4450 | 4455 | 4440 | 100 |
| 551 | 20240117 | 112100 | 2180835870 | 4450 | 4445 | 4450 | 4445 | 281 |
| 552 | 20240117 | 112000 | 2179586785 | 4450 | 4450 | 4450 | 4450 | 1 |
| 553 | 20240117 | 111900 | 2179582335 | 4455 | 4460 | 4460 | 4455 | 77 |
| 554 | 20240117 | 111800 | 2179239280 | 4460 | 4475 | 4475 | 4460 | 754 |
| 555 | 20240117 | 111700 | 2175866755 | 4475 | 4475 | 4475 | 4475 | 0 |
| 556 | 20240117 | 111600 | 2175866755 | 4475 | 4465 | 4495 | 4465 | 2183 |
| 557 | 20240117 | 111500 | 2166070725 | 4485 | 4470 | 4485 | 4470 | 812 |
| 558 | 20240117 | 111400 | 2162436310 | 4485 | 4485 | 4485 | 4470 | 61 |
| 559 | 20240117 | 111300 | 2162163535 | 4485 | 4480 | 4485 | 4475 | 255 |
| 560 | 20240117 | 111200 | 2161021110 | 4480 | 4480 | 4485 | 4475 | 813 |
| 561 | 20240117 | 111100 | 2157376505 | 4480 | 4480 | 4480 | 4470 | 1158 |
| 562 | 20240117 | 111000 | 2152189405 | 4480 | 4475 | 4480 | 4475 | 501 |
| 563 | 20240117 | 110900 | 2149944945 | 4480 | 4465 | 4480 | 4465 | 1890 |
| 564 | 20240117 | 110800 | 2141498090 | 4465 | 4465 | 4465 | 4465 | 106 |
| 565 | 20240117 | 110700 | 2141024800 | 4470 | 4460 | 4470 | 4460 | 379 |
| 566 | 20240117 | 110600 | 2139332905 | 4460 | 4460 | 4460 | 4460 | 417 |
| 567 | 20240117 | 110500 | 2137473085 | 4465 | 4445 | 4465 | 4445 | 1577 |
| 568 | 20240117 | 110400 | 2130455980 | 4445 | 4445 | 4445 | 4445 | 10 |
| 569 | 20240117 | 110300 | 2130411530 | 4445 | 4440 | 4445 | 4430 | 1105 |
| 570 | 20240117 | 110200 | 2125504960 | 4425 | 4425 | 4440 | 4425 | 36 |
| 571 | 20240117 | 110100 | 2125345645 | 4425 | 4425 | 4425 | 4425 | 639 |
| 572 | 20240117 | 110000 | 2122518070 | 4425 | 4425 | 4425 | 4425 | 1 |
| 573 | 20240117 | 105900 | 2122513645 | 4425 | 4420 | 4430 | 4420 | 1728 |
| 574 | 20240117 | 105800 | 2114867805 | 4420 | 4420 | 4420 | 4420 | 5 |
| 575 | 20240117 | 105700 | 2114845705 | 4425 | 4425 | 4425 | 4425 | 7 |
| 576 | 20240117 | 105600 | 2114814730 | 4425 | 4405 | 4425 | 4405 | 71 |
| 577 | 20240117 | 105500 | 2114501180 | 4420 | 4420 | 4420 | 4420 | 222 |
| 578 | 20240117 | 105400 | 2113519940 | 4420 | 4415 | 4420 | 4410 | 808 |
| 579 | 20240117 | 105300 | 2109955275 | 4415 | 4415 | 4415 | 4415 | 472 |
| 580 | 20240117 | 105200 | 2107871395 | 4430 | 4415 | 4430 | 4415 | 3 |
| 581 | 20240117 | 105100 | 2107858135 | 4415 | 4425 | 4430 | 4415 | 155 |
| 582 | 20240117 | 105000 | 2107172700 | 4415 | 4425 | 4425 | 4415 | 63 |
| 583 | 20240117 | 104900 | 2106893945 | 4425 | 4425 | 4425 | 4425 | 4 |
| 584 | 20240117 | 104800 | 2106876245 | 4440 | 4440 | 4440 | 4440 | 1343 |
| 585 | 20240117 | 104700 | 2100913325 | 4425 | 4430 | 4430 | 4425 | 135 |
| 586 | 20240117 | 104600 | 2100315875 | 4425 | 4440 | 4440 | 4425 | 367 |
| 587 | 20240117 | 104500 | 2098688900 | 4445 | 4425 | 4445 | 4425 | 83 |
| 588 | 20240117 | 104400 | 2098320315 | 4425 | 4440 | 4440 | 4425 | 76 |
| 589 | 20240117 | 104300 | 2097983220 | 4445 | 4440 | 4445 | 4430 | 2391 |
| 590 | 20240117 | 104200 | 2087368805 | 4445 | 4450 | 4450 | 4445 | 665 |
| 591 | 20240117 | 104100 | 2084412240 | 4445 | 4450 | 4450 | 4445 | 257 |
| 592 | 20240117 | 104000 | 2083269710 | 4450 | 4450 | 4450 | 4450 | 598 |
| 593 | 20240117 | 103900 | 2080608610 | 4450 | 4450 | 4450 | 4450 | 1771 |
| 594 | 20240117 | 103800 | 2072727660 | 4465 | 4465 | 4465 | 4465 | 2 |
| 595 | 20240117 | 103700 | 2072718730 | 4450 | 4450 | 4455 | 4450 | 536 |
| 596 | 20240117 | 103600 | 2070333250 | 4450 | 4455 | 4455 | 4450 | 3024 |
| 597 | 20240117 | 103500 | 2056875450 | 4465 | 4465 | 4465 | 4465 | 2 |
| 598 | 20240117 | 103400 | 2056866520 | 4465 | 4465 | 4465 | 4465 | 0 |
| 599 | 20240117 | 103300 | 2056866520 | 4465 | 4465 | 4465 | 4465 | 0 |
| 600 | 20240117 | 103200 | 2056866520 | 4465 | 4450 | 4465 | 4450 | 59 |
| 601 | 20240117 | 103100 | 2056603100 | 4465 | 4465 | 4465 | 4465 | 1 |
| 602 | 20240117 | 103000 | 2056598635 | 4450 | 4455 | 4465 | 4450 | 226 |
| 603 | 20240117 | 102900 | 2055591310 | 4455 | 4455 | 4455 | 4455 | 25 |
| 604 | 20240117 | 102800 | 2055479935 | 4455 | 4445 | 4455 | 4445 | 421 |
| 605 | 20240117 | 102700 | 2053604390 | 4445 | 4445 | 4445 | 4445 | 1 |
| 606 | 20240117 | 102600 | 2053599945 | 4445 | 4445 | 4445 | 4445 | 55 |
| 607 | 20240117 | 102500 | 2053355470 | 4445 | 4435 | 4470 | 4435 | 1820 |
| 608 | 20240117 | 102400 | 2045256475 | 4425 | 4425 | 4425 | 4425 | 150 |
| 609 | 20240117 | 102300 | 2044592725 | 4425 | 4425 | 4425 | 4425 | 110 |
| 610 | 20240117 | 102200 | 2044105975 | 4425 | 4425 | 4435 | 4410 | 160 |
| 611 | 20240117 | 102100 | 2043398900 | 4430 | 4410 | 4430 | 4410 | 260 |
| 612 | 20240117 | 102000 | 2042249860 | 4410 | 4400 | 4415 | 4400 | 220 |
| 613 | 20240117 | 101900 | 2041280965 | 4400 | 4415 | 4435 | 4400 | 1667 |
| 614 | 20240117 | 101800 | 2033935315 | 4420 | 4420 | 4420 | 4420 | 98 |
| 615 | 20240117 | 101700 | 2033502155 | 4420 | 4420 | 4420 | 4420 | 247 |
| 616 | 20240117 | 101600 | 2032410415 | 4420 | 4440 | 4440 | 4420 | 2217 |
| 617 | 20240117 | 101500 | 2022590070 | 4440 | 4440 | 4440 | 4440 | 834 |
| 618 | 20240117 | 101400 | 2018887110 | 4460 | 4460 | 4460 | 4445 | 1330 |
| 619 | 20240117 | 101300 | 2012964915 | 4460 | 4485 | 4485 | 4460 | 1513 |
| 620 | 20240117 | 101200 | 2006206410 | 4495 | 4495 | 4495 | 4470 | 660 |
| 621 | 20240117 | 101100 | 2003240575 | 4495 | 4495 | 4500 | 4470 | 2544 |
| 622 | 20240117 | 101000 | 1991807700 | 4495 | 4485 | 4500 | 4465 | 1293 |
| 623 | 20240117 | 100900 | 1986018630 | 4505 | 4465 | 4505 | 4465 | 7835 |
| 624 | 20240117 | 100800 | 1950860810 | 4465 | 4455 | 4465 | 4455 | 317 |
| 625 | 20240117 | 100700 | 1949446870 | 4450 | 4440 | 4450 | 4440 | 695 |
| 626 | 20240117 | 100600 | 1946354320 | 4440 | 4440 | 4440 | 4440 | 494 |
| 627 | 20240117 | 100500 | 1944160960 | 4445 | 4450 | 4450 | 4445 | 980 |
| 628 | 20240117 | 100400 | 1939802615 | 4445 | 4445 | 4445 | 4445 | 550 |
| 629 | 20240117 | 100300 | 1937357865 | 4445 | 4455 | 4455 | 4445 | 171 |
| 630 | 20240117 | 100200 | 1936597315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 631 | 20240117 | 100100 | 1936597315 | 4460 | 4445 | 4460 | 4440 | 651 |
| 632 | 20240117 | 100000 | 1933701305 | 4445 | 4440 | 4450 | 4435 | 773 |
| 633 | 20240117 | 095900 | 1930271095 | 4425 | 4430 | 4430 | 4425 | 90 |
| 634 | 20240117 | 095800 | 1929872840 | 4430 | 4435 | 4450 | 4430 | 4400 |
| 635 | 20240117 | 095700 | 1910333810 | 4435 | 4435 | 4435 | 4420 | 2597 |
| 636 | 20240117 | 095600 | 1898835450 | 4420 | 4425 | 4435 | 4420 | 1106 |
| 637 | 20240117 | 095500 | 1893937815 | 4425 | 4425 | 4425 | 4425 | 762 |
| 638 | 20240117 | 095400 | 1890565965 | 4435 | 4430 | 4435 | 4420 | 4050 |
| 639 | 20240117 | 095300 | 1872638825 | 4430 | 4435 | 4435 | 4430 | 1080 |
| 640 | 20240117 | 095200 | 1867849895 | 4440 | 4440 | 4440 | 4440 | 50 |
| 641 | 20240117 | 095100 | 1867627895 | 4435 | 4435 | 4435 | 4435 | 665 |
| 642 | 20240117 | 095000 | 1864678620 | 4435 | 4465 | 4465 | 4435 | 2842 |
| 643 | 20240117 | 094900 | 1852028555 | 4465 | 4470 | 4470 | 4445 | 2756 |
| 644 | 20240117 | 094800 | 1839753795 | 4470 | 4435 | 4475 | 4425 | 2600 |
| 645 | 20240117 | 094700 | 1828159910 | 4420 | 4430 | 4450 | 4420 | 783 |
| 646 | 20240117 | 094600 | 1824687110 | 4430 | 4410 | 4430 | 4405 | 2778 |
| 647 | 20240117 | 094500 | 1812422970 | 4415 | 4375 | 4415 | 4375 | 1711 |
| 648 | 20240117 | 094400 | 1804894000 | 4375 | 4380 | 4390 | 4375 | 3098 |
| 649 | 20240117 | 094300 | 1791317610 | 4395 | 4385 | 4395 | 4380 | 1349 |
| 650 | 20240117 | 094200 | 1785396965 | 4400 | 4375 | 4400 | 4375 | 100 |
| 651 | 20240117 | 094100 | 1784959425 | 4375 | 4380 | 4380 | 4375 | 1093 |
| 652 | 20240117 | 094000 | 1780176600 | 4380 | 4395 | 4395 | 4380 | 4560 |
| 653 | 20240117 | 093900 | 1760175750 | 4390 | 4410 | 4420 | 4390 | 13361 |
| 654 | 20240117 | 093800 | 1701409565 | 4410 | 4415 | 4415 | 4410 | 317 |
| 655 | 20240117 | 093700 | 1700011485 | 4420 | 4410 | 4420 | 4410 | 373 |
| 656 | 20240117 | 093600 | 1698363325 | 4410 | 4425 | 4425 | 4405 | 1885 |
| 657 | 20240117 | 093500 | 1690057445 | 4425 | 4420 | 4430 | 4415 | 2515 |
| 658 | 20240117 | 093400 | 1678938565 | 4420 | 4420 | 4430 | 4420 | 1698 |
| 659 | 20240117 | 093300 | 1671427060 | 4420 | 4395 | 4420 | 4395 | 6143 |
| 660 | 20240117 | 093200 | 1644399270 | 4380 | 4405 | 4425 | 4380 | 8351 |
| 661 | 20240117 | 093100 | 1607643340 | 4405 | 4495 | 4495 | 4405 | 24767 |
| 662 | 20240117 | 093000 | 1497173255 | 4500 | 4515 | 4515 | 4490 | 4052 |
| 663 | 20240117 | 092900 | 1478918205 | 4515 | 4500 | 4525 | 4490 | 7961 |
| 664 | 20240117 | 092800 | 1442996555 | 4500 | 4485 | 4500 | 4480 | 10140 |
| 665 | 20240117 | 092700 | 1397446660 | 4485 | 4515 | 4520 | 4480 | 14712 |
| 666 | 20240117 | 092600 | 1331260530 | 4520 | 4495 | 4525 | 4490 | 9984 |
| 667 | 20240117 | 092500 | 1286248475 | 4480 | 4500 | 4565 | 4480 | 31164 |
| 668 | 20240117 | 092400 | 1145493965 | 4485 | 4490 | 4515 | 4480 | 7033 |
| 669 | 20240117 | 092300 | 1113836505 | 4480 | 4495 | 4495 | 4480 | 2347 |
| 670 | 20240117 | 092200 | 1103309095 | 4500 | 4485 | 4510 | 4480 | 8729 |
| 671 | 20240117 | 092100 | 1064022400 | 4480 | 4490 | 4495 | 4475 | 3961 |
| 672 | 20240117 | 092000 | 1046245425 | 4475 | 4495 | 4500 | 4460 | 8090 |
| 673 | 20240117 | 091900 | 1009915930 | 4455 | 4455 | 4500 | 4440 | 6523 |
| 674 | 20240117 | 091800 | 980671705 | 4455 | 4430 | 4455 | 4430 | 2451 |
| 675 | 20240117 | 091700 | 969789110 | 4430 | 4420 | 4440 | 4410 | 652 |
| 676 | 20240117 | 091600 | 966905650 | 4420 | 4385 | 4460 | 4380 | 10017 |
| 677 | 20240117 | 091500 | 922523790 | 4385 | 4410 | 4420 | 4385 | 6402 |
| 678 | 20240117 | 091400 | 894295590 | 4420 | 4395 | 4420 | 4395 | 5574 |
| 679 | 20240117 | 091300 | 869702620 | 4395 | 4395 | 4415 | 4375 | 4673 |
| 680 | 20240117 | 091200 | 849163525 | 4410 | 4400 | 4410 | 4380 | 6631 |
| 681 | 20240117 | 091100 | 820020075 | 4400 | 4460 | 4460 | 4400 | 6016 |
| 682 | 20240117 | 091000 | 793404510 | 4460 | 4525 | 4525 | 4460 | 16201 |
| 683 | 20240117 | 090900 | 720724190 | 4530 | 4490 | 4530 | 4485 | 11157 |
| 684 | 20240117 | 090800 | 670490775 | 4525 | 4525 | 4535 | 4480 | 34383 |
| 685 | 20240117 | 090700 | 515283210 | 4520 | 4460 | 4600 | 4455 | 48755 |
| 686 | 20240117 | 090600 | 295254220 | 4455 | 4415 | 4460 | 4405 | 9912 |
| 687 | 20240117 | 090500 | 251297855 | 4405 | 4400 | 4425 | 4395 | 6888 |
| 688 | 20240117 | 090400 | 220956825 | 4400 | 4335 | 4400 | 4335 | 3558 |
| 689 | 20240117 | 090300 | 205446815 | 4375 | 4400 | 4465 | 4295 | 18013 |
| 690 | 20240117 | 090200 | 126031540 | 4400 | 4285 | 4450 | 4260 | 12423 |
| 691 | 20240117 | 090100 | 72009795 | 4285 | 4220 | 4285 | 4220 | 244 |
| 692 | 20240117 | 090000 | 70969850 | 4250 | 4295 | 4295 | 4250 | 16624 |