34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 202800 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 14449 |
| 3 | 20240117 | 202700 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 4 | 20240117 | 202600 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 5 | 20240117 | 202500 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 6 | 20240117 | 202400 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 7 | 20240117 | 202300 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 8 | 20240117 | 202200 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 9 | 20240117 | 202100 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 10 | 20240117 | 202000 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 11 | 20240117 | 201900 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 12 | 20240117 | 201800 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 13 | 20240117 | 201700 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 14 | 20240117 | 201600 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 15 | 20240117 | 201500 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 16 | 20240117 | 201400 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 17 | 20240117 | 201300 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 18 | 20240117 | 201200 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 19 | 20240117 | 201100 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 20 | 20240117 | 201000 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 21 | 20240117 | 200900 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 22 | 20240117 | 200800 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 23 | 20240117 | 200700 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 24 | 20240117 | 200600 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 25 | 20240117 | 200500 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 26 | 20240117 | 200400 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 27 | 20240117 | 200300 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 28 | 20240117 | 200200 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 29 | 20240117 | 200100 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 30 | 20240117 | 200000 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 31 | 20240117 | 195900 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 32 | 20240117 | 195800 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 14449 |
| 33 | 20240117 | 195700 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 34 | 20240117 | 195600 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 35 | 20240117 | 195500 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 36 | 20240117 | 195400 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 37 | 20240117 | 195300 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 38 | 20240117 | 195200 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 39 | 20240117 | 195100 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 40 | 20240117 | 195000 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 41 | 20240117 | 194900 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 42 | 20240117 | 194800 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 43 | 20240117 | 194700 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 44 | 20240117 | 194600 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 45 | 20240117 | 194500 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 46 | 20240117 | 194400 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 47 | 20240117 | 194300 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 48 | 20240117 | 194200 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 49 | 20240117 | 194100 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 50 | 20240117 | 194000 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 51 | 20240117 | 193900 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 52 | 20240117 | 193800 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 53 | 20240117 | 193700 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 54 | 20240117 | 193600 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 55 | 20240117 | 193500 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 56 | 20240117 | 193400 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 57 | 20240117 | 193300 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 58 | 20240117 | 193200 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 59 | 20240117 | 193100 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 60 | 20240117 | 193000 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 61 | 20240117 | 192900 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 62 | 20240117 | 192800 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 14449 |
| 63 | 20240117 | 192700 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 64 | 20240117 | 192600 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 65 | 20240117 | 192500 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 66 | 20240117 | 192400 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 67 | 20240117 | 192300 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 68 | 20240117 | 192200 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 69 | 20240117 | 192100 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 70 | 20240117 | 192000 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 71 | 20240117 | 191900 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 72 | 20240117 | 191800 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 73 | 20240117 | 191700 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 74 | 20240117 | 191600 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 75 | 20240117 | 191500 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 76 | 20240117 | 191400 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 77 | 20240117 | 191300 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 78 | 20240117 | 191200 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 79 | 20240117 | 191100 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 80 | 20240117 | 191000 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 81 | 20240117 | 190900 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 82 | 20240117 | 190800 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 83 | 20240117 | 190700 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 84 | 20240117 | 190600 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 85 | 20240117 | 190500 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 86 | 20240117 | 190400 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 87 | 20240117 | 190300 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 88 | 20240117 | 190200 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 89 | 20240117 | 190100 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 90 | 20240117 | 190000 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 91 | 20240117 | 185900 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 92 | 20240117 | 185800 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 14449 |
| 93 | 20240117 | 185700 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 94 | 20240117 | 185600 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 95 | 20240117 | 185500 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 96 | 20240117 | 185400 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 97 | 20240117 | 185300 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 98 | 20240117 | 185200 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 99 | 20240117 | 185100 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 100 | 20240117 | 185000 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 101 | 20240117 | 184900 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 102 | 20240117 | 184800 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 103 | 20240117 | 184700 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 104 | 20240117 | 184600 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 105 | 20240117 | 184500 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 106 | 20240117 | 184400 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 107 | 20240117 | 184300 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 108 | 20240117 | 184200 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 109 | 20240117 | 184100 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 110 | 20240117 | 184000 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 111 | 20240117 | 183900 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 112 | 20240117 | 183800 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 113 | 20240117 | 183700 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 114 | 20240117 | 183600 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 115 | 20240117 | 183500 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 116 | 20240117 | 183400 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 117 | 20240117 | 183300 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 118 | 20240117 | 183200 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 119 | 20240117 | 183100 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 120 | 20240117 | 183000 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 121 | 20240117 | 182900 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 122 | 20240117 | 182800 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 14449 |
| 123 | 20240117 | 182700 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 124 | 20240117 | 182600 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 125 | 20240117 | 182500 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 126 | 20240117 | 182400 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 127 | 20240117 | 182300 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 128 | 20240117 | 182200 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 129 | 20240117 | 182100 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 130 | 20240117 | 182000 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 131 | 20240117 | 181900 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 132 | 20240117 | 181800 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 133 | 20240117 | 181700 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 134 | 20240117 | 181600 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 135 | 20240117 | 181500 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 136 | 20240117 | 181400 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 137 | 20240117 | 181300 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 138 | 20240117 | 181200 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 139 | 20240117 | 181100 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 140 | 20240117 | 181000 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 141 | 20240117 | 180900 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 142 | 20240117 | 180800 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 143 | 20240117 | 180700 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 144 | 20240117 | 180600 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 145 | 20240117 | 180500 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 146 | 20240117 | 180400 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 147 | 20240117 | 180300 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 148 | 20240117 | 180200 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 149 | 20240117 | 180100 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 150 | 20240117 | 180000 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 151 | 20240117 | 175900 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 152 | 20240117 | 175800 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 14449 |
| 153 | 20240117 | 175700 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 154 | 20240117 | 175600 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 155 | 20240117 | 175500 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 156 | 20240117 | 175400 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 157 | 20240117 | 175300 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 158 | 20240117 | 175200 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 159 | 20240117 | 175100 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 160 | 20240117 | 175000 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 161 | 20240117 | 174900 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 162 | 20240117 | 174800 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 163 | 20240117 | 174700 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 164 | 20240117 | 174600 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 165 | 20240117 | 174500 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 166 | 20240117 | 174400 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 167 | 20240117 | 174300 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 168 | 20240117 | 174200 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 169 | 20240117 | 174100 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 170 | 20240117 | 174000 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 171 | 20240117 | 173900 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 172 | 20240117 | 173800 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 173 | 20240117 | 173700 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 174 | 20240117 | 173600 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 175 | 20240117 | 173500 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 176 | 20240117 | 173400 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 177 | 20240117 | 173300 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 178 | 20240117 | 173200 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 179 | 20240117 | 173100 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 180 | 20240117 | 173000 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 181 | 20240117 | 172900 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 182 | 20240117 | 172800 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 14449 |
| 183 | 20240117 | 172700 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 184 | 20240117 | 172600 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 185 | 20240117 | 172500 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 186 | 20240117 | 172400 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 187 | 20240117 | 172300 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 188 | 20240117 | 172200 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 189 | 20240117 | 172100 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 190 | 20240117 | 172000 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 191 | 20240117 | 171900 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 192 | 20240117 | 171800 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 193 | 20240117 | 171700 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 194 | 20240117 | 171600 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 195 | 20240117 | 171500 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 196 | 20240117 | 171400 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 197 | 20240117 | 171300 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 198 | 20240117 | 171200 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 199 | 20240117 | 171100 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 200 | 20240117 | 171000 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 201 | 20240117 | 170900 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 202 | 20240117 | 170800 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 203 | 20240117 | 170700 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 204 | 20240117 | 170600 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 205 | 20240117 | 170500 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 206 | 20240117 | 170400 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 207 | 20240117 | 170300 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 208 | 20240117 | 170200 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 209 | 20240117 | 170100 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 210 | 20240117 | 170000 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 211 | 20240117 | 165900 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 212 | 20240117 | 165800 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 14449 |
| 213 | 20240117 | 165700 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 214 | 20240117 | 165600 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 215 | 20240117 | 165500 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 216 | 20240117 | 165400 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 217 | 20240117 | 165300 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 218 | 20240117 | 165200 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 219 | 20240117 | 165100 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 220 | 20240117 | 165000 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 221 | 20240117 | 164900 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 222 | 20240117 | 164800 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 223 | 20240117 | 164700 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 224 | 20240117 | 164600 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 225 | 20240117 | 164500 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 226 | 20240117 | 164400 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 227 | 20240117 | 164300 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 228 | 20240117 | 164200 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 229 | 20240117 | 164100 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 230 | 20240117 | 164000 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 231 | 20240117 | 163900 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 232 | 20240117 | 163800 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 233 | 20240117 | 163700 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 234 | 20240117 | 163600 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 235 | 20240117 | 163500 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 236 | 20240117 | 163400 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 237 | 20240117 | 163300 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 238 | 20240117 | 163200 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 239 | 20240117 | 163100 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 240 | 20240117 | 163000 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 241 | 20240117 | 162900 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 242 | 20240117 | 162800 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 14449 |
| 243 | 20240117 | 162700 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 244 | 20240117 | 162600 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 245 | 20240117 | 162500 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 246 | 20240117 | 162400 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 247 | 20240117 | 162300 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 248 | 20240117 | 162200 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 249 | 20240117 | 162100 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 250 | 20240117 | 162000 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 251 | 20240117 | 161900 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 252 | 20240117 | 161800 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 253 | 20240117 | 161700 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 254 | 20240117 | 161600 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 255 | 20240117 | 161500 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 256 | 20240117 | 161400 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 257 | 20240117 | 161300 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 258 | 20240117 | 161200 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 259 | 20240117 | 161100 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 260 | 20240117 | 161000 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 261 | 20240117 | 160900 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 262 | 20240117 | 160800 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 263 | 20240117 | 160700 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 264 | 20240117 | 160600 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 265 | 20240117 | 160500 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 266 | 20240117 | 160400 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 267 | 20240117 | 160300 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 268 | 20240117 | 160200 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 269 | 20240117 | 160100 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 270 | 20240117 | 160000 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 271 | 20240117 | 155900 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 272 | 20240117 | 155800 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 14449 |
| 273 | 20240117 | 155700 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 274 | 20240117 | 155600 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 275 | 20240117 | 155500 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 276 | 20240117 | 155400 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 277 | 20240117 | 155300 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 278 | 20240117 | 155200 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 279 | 20240117 | 155100 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 280 | 20240117 | 155000 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 281 | 20240117 | 154900 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 282 | 20240117 | 154800 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 283 | 20240117 | 154700 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 284 | 20240117 | 154600 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 285 | 20240117 | 154500 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 286 | 20240117 | 154400 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 287 | 20240117 | 154300 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 288 | 20240117 | 154200 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 289 | 20240117 | 154100 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 290 | 20240117 | 154000 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 291 | 20240117 | 153900 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 292 | 20240117 | 153800 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 293 | 20240117 | 153700 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 294 | 20240117 | 153600 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 295 | 20240117 | 153500 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 296 | 20240117 | 153400 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 297 | 20240117 | 153300 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 298 | 20240117 | 153200 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 299 | 20240117 | 153100 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 300 | 20240117 | 153000 | 2341187630 | 6610 | 6610 | 6610 | 6610 | 14449 |
| 301 | 20240117 | 152900 | 2245679740 | 6720 | 6720 | 6720 | 6720 | 0 |
| 302 | 20240117 | 152800 | 2245679740 | 6720 | 6720 | 6720 | 6720 | 0 |
| 303 | 20240117 | 152700 | 2245679740 | 6720 | 6720 | 6720 | 6720 | 0 |
| 304 | 20240117 | 152600 | 2245679740 | 6720 | 6720 | 6720 | 6720 | 0 |
| 305 | 20240117 | 152500 | 2245679740 | 6720 | 6720 | 6720 | 6720 | 0 |
| 306 | 20240117 | 152400 | 2245679740 | 6720 | 6720 | 6720 | 6720 | 0 |
| 307 | 20240117 | 152300 | 2245679740 | 6720 | 6720 | 6720 | 6720 | 0 |
| 308 | 20240117 | 152200 | 2245679740 | 6720 | 6720 | 6720 | 6720 | 0 |
| 309 | 20240117 | 152100 | 2245679740 | 6720 | 6720 | 6720 | 6720 | 0 |
| 310 | 20240117 | 152000 | 2245679740 | 6720 | 6720 | 6720 | 6720 | 0 |
| 311 | 20240117 | 151900 | 2245679740 | 6720 | 6700 | 6720 | 6690 | 1233 |
| 312 | 20240117 | 151800 | 2237408300 | 6690 | 6690 | 6690 | 6690 | 278 |
| 313 | 20240117 | 151700 | 2235548480 | 6690 | 6680 | 6700 | 6680 | 1095 |
| 314 | 20240117 | 151600 | 2228224180 | 6680 | 6660 | 6680 | 6660 | 346 |
| 315 | 20240117 | 151500 | 2225917450 | 6680 | 6670 | 6680 | 6660 | 1163 |
| 316 | 20240117 | 151400 | 2218160510 | 6690 | 6690 | 6690 | 6690 | 24 |
| 317 | 20240117 | 151300 | 2217999950 | 6690 | 6660 | 6690 | 6660 | 519 |
| 318 | 20240117 | 151200 | 2214538700 | 6650 | 6680 | 6680 | 6650 | 1281 |
| 319 | 20240117 | 151100 | 2205999920 | 6680 | 6680 | 6700 | 6680 | 987 |
| 320 | 20240117 | 151000 | 2199403910 | 6680 | 6710 | 6710 | 6680 | 3040 |
| 321 | 20240117 | 150900 | 2179059980 | 6700 | 6690 | 6700 | 6690 | 348 |
| 322 | 20240117 | 150800 | 2176729600 | 6660 | 6680 | 6690 | 6660 | 1678 |
| 323 | 20240117 | 150700 | 2165528850 | 6670 | 6700 | 6710 | 6650 | 5603 |
| 324 | 20240117 | 150600 | 2128191930 | 6710 | 6670 | 6710 | 6670 | 3822 |
| 325 | 20240117 | 150500 | 2102623740 | 6670 | 6680 | 6680 | 6670 | 948 |
| 326 | 20240117 | 150400 | 2096291390 | 6670 | 6680 | 6680 | 6670 | 1280 |
| 327 | 20240117 | 150300 | 2087753050 | 6680 | 6660 | 6680 | 6650 | 2651 |
| 328 | 20240117 | 150200 | 2070077150 | 6660 | 6650 | 6660 | 6650 | 1400 |
| 329 | 20240117 | 150100 | 2060755110 | 6650 | 6650 | 6660 | 6640 | 1708 |
| 330 | 20240117 | 150000 | 2049396860 | 6660 | 6640 | 6660 | 6630 | 1514 |
| 331 | 20240117 | 145900 | 2039346570 | 6630 | 6620 | 6680 | 6620 | 5865 |
| 332 | 20240117 | 145800 | 2000327540 | 6610 | 6620 | 6620 | 6610 | 519 |
| 333 | 20240117 | 145700 | 1996896760 | 6620 | 6620 | 6620 | 6620 | 0 |
| 334 | 20240117 | 145600 | 1996896760 | 6620 | 6610 | 6620 | 6610 | 483 |
| 335 | 20240117 | 145500 | 1993701440 | 6620 | 6620 | 6620 | 6620 | 728 |
| 336 | 20240117 | 145400 | 1988882080 | 6620 | 6630 | 6630 | 6620 | 1513 |
| 337 | 20240117 | 145300 | 1978865890 | 6630 | 6630 | 6630 | 6630 | 1 |
| 338 | 20240117 | 145200 | 1978859260 | 6620 | 6620 | 6620 | 6620 | 220 |
| 339 | 20240117 | 145100 | 1977402860 | 6620 | 6610 | 6620 | 6610 | 321 |
| 340 | 20240117 | 145000 | 1975277850 | 6620 | 6610 | 6620 | 6610 | 509 |
| 341 | 20240117 | 144900 | 1971908580 | 6620 | 6620 | 6620 | 6620 | 1105 |
| 342 | 20240117 | 144800 | 1964593480 | 6620 | 6620 | 6620 | 6620 | 303 |
| 343 | 20240117 | 144700 | 1962587620 | 6620 | 6630 | 6630 | 6620 | 501 |
| 344 | 20240117 | 144600 | 1959270990 | 6640 | 6640 | 6640 | 6640 | 1 |
| 345 | 20240117 | 144500 | 1959264350 | 6640 | 6620 | 6640 | 6620 | 745 |
| 346 | 20240117 | 144400 | 1954331550 | 6620 | 6630 | 6630 | 6620 | 1074 |
| 347 | 20240117 | 144300 | 1947219930 | 6630 | 6620 | 6630 | 6610 | 416 |
| 348 | 20240117 | 144200 | 1944466120 | 6620 | 6620 | 6620 | 6620 | 1747 |
| 349 | 20240117 | 144100 | 1932900980 | 6640 | 6630 | 6640 | 6620 | 521 |
| 350 | 20240117 | 144000 | 1929446590 | 6630 | 6630 | 6630 | 6630 | 1288 |
| 351 | 20240117 | 143900 | 1920907150 | 6630 | 6620 | 6630 | 6620 | 226 |
| 352 | 20240117 | 143800 | 1919409350 | 6630 | 6630 | 6630 | 6630 | 3 |
| 353 | 20240117 | 143700 | 1919389460 | 6640 | 6640 | 6640 | 6640 | 2 |
| 354 | 20240117 | 143600 | 1919376180 | 6630 | 6640 | 6640 | 6630 | 142 |
| 355 | 20240117 | 143500 | 1918433350 | 6640 | 6640 | 6640 | 6640 | 2 |
| 356 | 20240117 | 143400 | 1918420070 | 6630 | 6630 | 6630 | 6630 | 0 |
| 357 | 20240117 | 143300 | 1918420070 | 6630 | 6630 | 6630 | 6630 | 2000 |
| 358 | 20240117 | 143200 | 1905160070 | 6650 | 6650 | 6650 | 6630 | 401 |
| 359 | 20240117 | 143100 | 1902499990 | 6650 | 6640 | 6650 | 6640 | 32 |
| 360 | 20240117 | 143000 | 1902287490 | 6650 | 6650 | 6650 | 6650 | 21 |
| 361 | 20240117 | 142900 | 1902147840 | 6650 | 6640 | 6650 | 6640 | 350 |
| 362 | 20240117 | 142800 | 1899822340 | 6660 | 6650 | 6660 | 6640 | 2886 |
| 363 | 20240117 | 142700 | 1880630830 | 6650 | 6650 | 6650 | 6650 | 75 |
| 364 | 20240117 | 142600 | 1880132080 | 6660 | 6660 | 6660 | 6660 | 24 |
| 365 | 20240117 | 142500 | 1879972240 | 6660 | 6670 | 6680 | 6660 | 429 |
| 366 | 20240117 | 142400 | 1877111800 | 6670 | 6660 | 6680 | 6660 | 790 |
| 367 | 20240117 | 142300 | 1871849980 | 6650 | 6650 | 6650 | 6650 | 58 |
| 368 | 20240117 | 142200 | 1871464280 | 6630 | 6640 | 6650 | 6630 | 214 |
| 369 | 20240117 | 142100 | 1870044000 | 6640 | 6640 | 6640 | 6640 | 446 |
| 370 | 20240117 | 142000 | 1867082560 | 6640 | 6640 | 6640 | 6640 | 0 |
| 371 | 20240117 | 141900 | 1867082560 | 6640 | 6650 | 6650 | 6640 | 75 |
| 372 | 20240117 | 141800 | 1866584160 | 6650 | 6650 | 6660 | 6630 | 1247 |
| 373 | 20240117 | 141700 | 1858304590 | 6660 | 6650 | 6660 | 6640 | 160 |
| 374 | 20240117 | 141600 | 1857241740 | 6660 | 6660 | 6660 | 6660 | 5 |
| 375 | 20240117 | 141500 | 1857208440 | 6640 | 6650 | 6660 | 6640 | 1707 |
| 376 | 20240117 | 141400 | 1845868680 | 6650 | 6640 | 6650 | 6640 | 289 |
| 377 | 20240117 | 141300 | 1843949690 | 6650 | 6630 | 6650 | 6630 | 3043 |
| 378 | 20240117 | 141200 | 1823716600 | 6640 | 6650 | 6650 | 6640 | 1227 |
| 379 | 20240117 | 141100 | 1815567760 | 6650 | 6680 | 6680 | 6650 | 10446 |
| 380 | 20240117 | 141000 | 1746049530 | 6680 | 6660 | 6680 | 6660 | 1537 |
| 381 | 20240117 | 140900 | 1735794290 | 6670 | 6690 | 6690 | 6670 | 2054 |
| 382 | 20240117 | 140800 | 1722081720 | 6720 | 6680 | 6720 | 6680 | 27 |
| 383 | 20240117 | 140700 | 1721901280 | 6680 | 6690 | 6690 | 6680 | 722 |
| 384 | 20240117 | 140600 | 1717071820 | 6690 | 6700 | 6700 | 6690 | 1522 |
| 385 | 20240117 | 140500 | 1706879290 | 6720 | 6720 | 6720 | 6720 | 9 |
| 386 | 20240117 | 140400 | 1706818810 | 6710 | 6720 | 6720 | 6710 | 352 |
| 387 | 20240117 | 140300 | 1704456870 | 6720 | 6720 | 6720 | 6720 | 150 |
| 388 | 20240117 | 140200 | 1703448870 | 6720 | 6710 | 6720 | 6710 | 9 |
| 389 | 20240117 | 140100 | 1703388460 | 6710 | 6720 | 6720 | 6710 | 135 |
| 390 | 20240117 | 140000 | 1702482590 | 6710 | 6710 | 6710 | 6710 | 787 |
| 391 | 20240117 | 135900 | 1697201820 | 6710 | 6710 | 6710 | 6710 | 31 |
| 392 | 20240117 | 135800 | 1696993810 | 6700 | 6710 | 6710 | 6700 | 13 |
| 393 | 20240117 | 135700 | 1696906680 | 6710 | 6700 | 6710 | 6700 | 163 |
| 394 | 20240117 | 135600 | 1695814570 | 6710 | 6710 | 6710 | 6710 | 10 |
| 395 | 20240117 | 135500 | 1695747470 | 6710 | 6710 | 6730 | 6710 | 1460 |
| 396 | 20240117 | 135400 | 1685950760 | 6710 | 6710 | 6710 | 6710 | 451 |
| 397 | 20240117 | 135300 | 1682924550 | 6710 | 6710 | 6710 | 6710 | 327 |
| 398 | 20240117 | 135200 | 1680730380 | 6720 | 6720 | 6720 | 6720 | 139 |
| 399 | 20240117 | 135100 | 1679796300 | 6710 | 6720 | 6720 | 6710 | 364 |
| 400 | 20240117 | 135000 | 1677352860 | 6710 | 6710 | 6710 | 6710 | 70 |
| 401 | 20240117 | 134900 | 1676883160 | 6710 | 6710 | 6710 | 6700 | 153 |
| 402 | 20240117 | 134800 | 1675857530 | 6700 | 6710 | 6710 | 6700 | 733 |
| 403 | 20240117 | 134700 | 1670945690 | 6710 | 6730 | 6730 | 6710 | 817 |
| 404 | 20240117 | 134600 | 1665463340 | 6710 | 6730 | 6730 | 6710 | 1090 |
| 405 | 20240117 | 134500 | 1658143440 | 6720 | 6720 | 6720 | 6720 | 229 |
| 406 | 20240117 | 134400 | 1656604560 | 6740 | 6730 | 6740 | 6720 | 111 |
| 407 | 20240117 | 134300 | 1655858510 | 6730 | 6730 | 6730 | 6730 | 41 |
| 408 | 20240117 | 134200 | 1655582580 | 6730 | 6710 | 6730 | 6710 | 648 |
| 409 | 20240117 | 134100 | 1651231990 | 6690 | 6690 | 6690 | 6690 | 101 |
| 410 | 20240117 | 134000 | 1650556300 | 6690 | 6690 | 6690 | 6690 | 380 |
| 411 | 20240117 | 133900 | 1648014100 | 6710 | 6710 | 6710 | 6710 | 2 |
| 412 | 20240117 | 133800 | 1648000680 | 6700 | 6700 | 6700 | 6700 | 718 |
| 413 | 20240117 | 133700 | 1643190080 | 6690 | 6700 | 6700 | 6690 | 6854 |
| 414 | 20240117 | 133600 | 1597334820 | 6690 | 6690 | 6690 | 6690 | 2812 |
| 415 | 20240117 | 133500 | 1578522540 | 6690 | 6690 | 6700 | 6690 | 214 |
| 416 | 20240117 | 133400 | 1577090860 | 6690 | 6690 | 6690 | 6690 | 174 |
| 417 | 20240117 | 133300 | 1575926800 | 6700 | 6710 | 6710 | 6700 | 831 |
| 418 | 20240117 | 133200 | 1570359080 | 6700 | 6700 | 6710 | 6700 | 48 |
| 419 | 20240117 | 133100 | 1570037460 | 6690 | 6710 | 6710 | 6690 | 10 |
| 420 | 20240117 | 133000 | 1569970520 | 6690 | 6690 | 6690 | 6690 | 200 |
| 421 | 20240117 | 132900 | 1568632520 | 6690 | 6710 | 6710 | 6690 | 261 |
| 422 | 20240117 | 132800 | 1566886390 | 6690 | 6710 | 6710 | 6690 | 853 |
| 423 | 20240117 | 132700 | 1561168300 | 6700 | 6700 | 6700 | 6700 | 0 |
| 424 | 20240117 | 132600 | 1561168300 | 6700 | 6700 | 6700 | 6700 | 214 |
| 425 | 20240117 | 132500 | 1559734500 | 6700 | 6700 | 6700 | 6700 | 234 |
| 426 | 20240117 | 132400 | 1558166700 | 6720 | 6720 | 6720 | 6720 | 10 |
| 427 | 20240117 | 132300 | 1558099500 | 6720 | 6710 | 6720 | 6710 | 74 |
| 428 | 20240117 | 132200 | 1557602870 | 6710 | 6700 | 6710 | 6700 | 237 |
| 429 | 20240117 | 132100 | 1556013970 | 6700 | 6690 | 6700 | 6680 | 419 |
| 430 | 20240117 | 132000 | 1553212790 | 6680 | 6690 | 6690 | 6680 | 6554 |
| 431 | 20240117 | 131900 | 1509368770 | 6680 | 6690 | 6690 | 6680 | 5944 |
| 432 | 20240117 | 131800 | 1469637820 | 6690 | 6700 | 6700 | 6690 | 51 |
| 433 | 20240117 | 131700 | 1469296130 | 6690 | 6690 | 6690 | 6690 | 0 |
| 434 | 20240117 | 131600 | 1469296130 | 6690 | 6690 | 6690 | 6690 | 17 |
| 435 | 20240117 | 131500 | 1469182400 | 6690 | 6690 | 6690 | 6690 | 105 |
| 436 | 20240117 | 131400 | 1468479950 | 6690 | 6690 | 6690 | 6690 | 0 |
| 437 | 20240117 | 131300 | 1468479950 | 6690 | 6700 | 6700 | 6690 | 2134 |
| 438 | 20240117 | 131200 | 1454203370 | 6700 | 6700 | 6700 | 6700 | 11 |
| 439 | 20240117 | 131100 | 1454129670 | 6690 | 6690 | 6690 | 6690 | 0 |
| 440 | 20240117 | 131000 | 1454129670 | 6690 | 6700 | 6700 | 6690 | 679 |
| 441 | 20240117 | 130900 | 1449582260 | 6710 | 6690 | 6710 | 6690 | 6 |
| 442 | 20240117 | 130800 | 1449542020 | 6700 | 6700 | 6700 | 6700 | 300 |
| 443 | 20240117 | 130700 | 1447532020 | 6700 | 6700 | 6710 | 6700 | 1904 |
| 444 | 20240117 | 130600 | 1434773220 | 6700 | 6700 | 6700 | 6700 | 5 |
| 445 | 20240117 | 130500 | 1434739720 | 6710 | 6710 | 6710 | 6710 | 50 |
| 446 | 20240117 | 130400 | 1434404220 | 6710 | 6710 | 6710 | 6710 | 29 |
| 447 | 20240117 | 130300 | 1434209630 | 6710 | 6720 | 6720 | 6710 | 8 |
| 448 | 20240117 | 130200 | 1434155930 | 6720 | 6720 | 6720 | 6720 | 1 |
| 449 | 20240117 | 130100 | 1434149210 | 6720 | 6700 | 6720 | 6700 | 508 |
| 450 | 20240117 | 130000 | 1430743080 | 6700 | 6700 | 6700 | 6700 | 200 |
| 451 | 20240117 | 125900 | 1429403080 | 6700 | 6700 | 6700 | 6700 | 60 |
| 452 | 20240117 | 125800 | 1429001080 | 6700 | 6710 | 6710 | 6700 | 167 |
| 453 | 20240117 | 125700 | 1427882130 | 6710 | 6710 | 6710 | 6710 | 100 |
| 454 | 20240117 | 125600 | 1427211130 | 6700 | 6700 | 6700 | 6700 | 155 |
| 455 | 20240117 | 125500 | 1426172630 | 6700 | 6700 | 6710 | 6700 | 286 |
| 456 | 20240117 | 125400 | 1424256400 | 6700 | 6700 | 6710 | 6700 | 635 |
| 457 | 20240117 | 125300 | 1420001850 | 6700 | 6720 | 6720 | 6700 | 2393 |
| 458 | 20240117 | 125200 | 1403957180 | 6740 | 6740 | 6740 | 6740 | 100 |
| 459 | 20240117 | 125100 | 1403283180 | 6740 | 6740 | 6740 | 6740 | 10 |
| 460 | 20240117 | 125000 | 1403215780 | 6750 | 6720 | 6750 | 6720 | 5 |
| 461 | 20240117 | 124900 | 1403182060 | 6710 | 6730 | 6730 | 6710 | 2000 |
| 462 | 20240117 | 124800 | 1389755700 | 6730 | 6730 | 6730 | 6730 | 10 |
| 463 | 20240117 | 124700 | 1389688400 | 6750 | 6750 | 6750 | 6720 | 2138 |
| 464 | 20240117 | 124600 | 1375307840 | 6750 | 6750 | 6750 | 6750 | 0 |
| 465 | 20240117 | 124500 | 1375307840 | 6750 | 6750 | 6750 | 6750 | 0 |
| 466 | 20240117 | 124400 | 1375307840 | 6750 | 6750 | 6750 | 6750 | 6 |
| 467 | 20240117 | 124300 | 1375267340 | 6730 | 6740 | 6740 | 6730 | 531 |
| 468 | 20240117 | 124200 | 1371691510 | 6750 | 6750 | 6750 | 6750 | 170 |
| 469 | 20240117 | 124100 | 1370544010 | 6750 | 6770 | 6770 | 6750 | 603 |
| 470 | 20240117 | 124000 | 1366473490 | 6770 | 6770 | 6770 | 6770 | 0 |
| 471 | 20240117 | 123900 | 1366473490 | 6770 | 6770 | 6770 | 6770 | 2 |
| 472 | 20240117 | 123800 | 1366459950 | 6770 | 6760 | 6770 | 6760 | 10 |
| 473 | 20240117 | 123700 | 1366392260 | 6760 | 6760 | 6760 | 6760 | 353 |
| 474 | 20240117 | 123600 | 1364005980 | 6760 | 6760 | 6760 | 6760 | 0 |
| 475 | 20240117 | 123500 | 1364005980 | 6760 | 6760 | 6760 | 6760 | 0 |
| 476 | 20240117 | 123400 | 1364005980 | 6760 | 6760 | 6760 | 6760 | 0 |
| 477 | 20240117 | 123300 | 1364005980 | 6760 | 6760 | 6760 | 6760 | 10 |
| 478 | 20240117 | 123200 | 1363938380 | 6790 | 6770 | 6790 | 6770 | 305 |
| 479 | 20240117 | 123100 | 1361871730 | 6760 | 6760 | 6760 | 6760 | 396 |
| 480 | 20240117 | 123000 | 1359194770 | 6780 | 6780 | 6790 | 6780 | 805 |
| 481 | 20240117 | 122900 | 1353732540 | 6770 | 6760 | 6770 | 6760 | 102 |
| 482 | 20240117 | 122800 | 1353042020 | 6770 | 6770 | 6770 | 6770 | 2 |
| 483 | 20240117 | 122700 | 1353028480 | 6760 | 6760 | 6760 | 6760 | 73 |
| 484 | 20240117 | 122600 | 1352535000 | 6750 | 6750 | 6750 | 6750 | 132 |
| 485 | 20240117 | 122500 | 1351644000 | 6750 | 6750 | 6760 | 6740 | 232 |
| 486 | 20240117 | 122400 | 1350077320 | 6740 | 6740 | 6740 | 6740 | 309 |
| 487 | 20240117 | 122300 | 1347994660 | 6740 | 6740 | 6740 | 6740 | 53 |
| 488 | 20240117 | 122200 | 1347637440 | 6760 | 6750 | 6760 | 6730 | 1190 |
| 489 | 20240117 | 122100 | 1339622300 | 6750 | 6750 | 6750 | 6750 | 0 |
| 490 | 20240117 | 122000 | 1339622300 | 6750 | 6750 | 6750 | 6750 | 0 |
| 491 | 20240117 | 121900 | 1339622300 | 6750 | 6750 | 6750 | 6750 | 0 |
| 492 | 20240117 | 121800 | 1339622300 | 6750 | 6750 | 6760 | 6750 | 143 |
| 493 | 20240117 | 121700 | 1338657040 | 6740 | 6720 | 6740 | 6720 | 113 |
| 494 | 20240117 | 121600 | 1337896520 | 6720 | 6720 | 6720 | 6720 | 0 |
| 495 | 20240117 | 121500 | 1337896520 | 6720 | 6730 | 6740 | 6720 | 302 |
| 496 | 20240117 | 121400 | 1335862550 | 6730 | 6720 | 6730 | 6720 | 270 |
| 497 | 20240117 | 121300 | 1334048080 | 6720 | 6720 | 6720 | 6720 | 1192 |
| 498 | 20240117 | 121200 | 1326037840 | 6720 | 6720 | 6720 | 6720 | 10 |
| 499 | 20240117 | 121100 | 1325970640 | 6720 | 6720 | 6720 | 6720 | 385 |
| 500 | 20240117 | 121000 | 1323383440 | 6720 | 6720 | 6720 | 6720 | 0 |
| 501 | 20240117 | 120900 | 1323383440 | 6720 | 6720 | 6720 | 6720 | 0 |
| 502 | 20240117 | 120800 | 1323383440 | 6720 | 6730 | 6730 | 6720 | 289 |
| 503 | 20240117 | 120700 | 1321440350 | 6730 | 6720 | 6730 | 6720 | 2 |
| 504 | 20240117 | 120600 | 1321426900 | 6730 | 6730 | 6730 | 6730 | 235 |
| 505 | 20240117 | 120500 | 1319845350 | 6730 | 6730 | 6730 | 6730 | 0 |
| 506 | 20240117 | 120400 | 1319845350 | 6730 | 6730 | 6730 | 6730 | 1 |
| 507 | 20240117 | 120300 | 1319838620 | 6720 | 6720 | 6730 | 6720 | 120 |
| 508 | 20240117 | 120200 | 1319032160 | 6730 | 6730 | 6730 | 6730 | 494 |
| 509 | 20240117 | 120100 | 1315707540 | 6740 | 6740 | 6740 | 6740 | 2 |
| 510 | 20240117 | 120000 | 1315694060 | 6740 | 6740 | 6740 | 6740 | 200 |
| 511 | 20240117 | 115900 | 1314346060 | 6740 | 6740 | 6740 | 6740 | 0 |
| 512 | 20240117 | 115800 | 1314346060 | 6740 | 6740 | 6740 | 6740 | 20 |
| 513 | 20240117 | 115700 | 1314211260 | 6730 | 6740 | 6770 | 6730 | 2484 |
| 514 | 20240117 | 115600 | 1297467940 | 6760 | 6740 | 6760 | 6740 | 280 |
| 515 | 20240117 | 115500 | 1295580560 | 6770 | 6740 | 6770 | 6740 | 2 |
| 516 | 20240117 | 115400 | 1295567050 | 6750 | 6750 | 6750 | 6750 | 544 |
| 517 | 20240117 | 115300 | 1291895050 | 6790 | 6740 | 6790 | 6740 | 92 |
| 518 | 20240117 | 115200 | 1291271740 | 6740 | 6730 | 6740 | 6730 | 800 |
| 519 | 20240117 | 115100 | 1285881030 | 6740 | 6740 | 6740 | 6740 | 1 |
| 520 | 20240117 | 115000 | 1285874290 | 6740 | 6740 | 6740 | 6740 | 305 |
| 521 | 20240117 | 114900 | 1283818590 | 6740 | 6740 | 6740 | 6740 | 1 |
| 522 | 20240117 | 114800 | 1283811850 | 6740 | 6730 | 6740 | 6730 | 28 |
| 523 | 20240117 | 114700 | 1283623380 | 6720 | 6720 | 6720 | 6720 | 303 |
| 524 | 20240117 | 114600 | 1281587220 | 6730 | 6730 | 6730 | 6730 | 234 |
| 525 | 20240117 | 114500 | 1280012400 | 6730 | 6730 | 6730 | 6730 | 1000 |
| 526 | 20240117 | 114400 | 1273282400 | 6740 | 6740 | 6740 | 6740 | 520 |
| 527 | 20240117 | 114300 | 1269777600 | 6740 | 6740 | 6740 | 6730 | 1088 |
| 528 | 20240117 | 114200 | 1262454820 | 6740 | 6740 | 6740 | 6730 | 93 |
| 529 | 20240117 | 114100 | 1261828710 | 6740 | 6730 | 6740 | 6730 | 31 |
| 530 | 20240117 | 114000 | 1261619780 | 6740 | 6740 | 6740 | 6730 | 410 |
| 531 | 20240117 | 113900 | 1258860380 | 6740 | 6740 | 6740 | 6730 | 1156 |
| 532 | 20240117 | 113800 | 1251070200 | 6740 | 6740 | 6740 | 6740 | 50 |
| 533 | 20240117 | 113700 | 1250733200 | 6740 | 6750 | 6750 | 6730 | 1839 |
| 534 | 20240117 | 113600 | 1238346670 | 6750 | 6770 | 6770 | 6750 | 62 |
| 535 | 20240117 | 113500 | 1237927630 | 6770 | 6770 | 6770 | 6770 | 0 |
| 536 | 20240117 | 113400 | 1237927630 | 6770 | 6770 | 6770 | 6750 | 1010 |
| 537 | 20240117 | 113300 | 1231094850 | 6770 | 6760 | 6770 | 6750 | 1772 |
| 538 | 20240117 | 113200 | 1219119400 | 6760 | 6770 | 6770 | 6760 | 543 |
| 539 | 20240117 | 113100 | 1215445290 | 6780 | 6780 | 6780 | 6780 | 1 |
| 540 | 20240117 | 113000 | 1215438510 | 6780 | 6780 | 6780 | 6780 | 0 |
| 541 | 20240117 | 112900 | 1215438510 | 6780 | 6780 | 6780 | 6780 | 1 |
| 542 | 20240117 | 112800 | 1215431730 | 6780 | 6780 | 6780 | 6760 | 264 |
| 543 | 20240117 | 112700 | 1213646730 | 6780 | 6780 | 6780 | 6780 | 0 |
| 544 | 20240117 | 112600 | 1213646730 | 6780 | 6780 | 6780 | 6780 | 50 |
| 545 | 20240117 | 112500 | 1213307730 | 6780 | 6780 | 6780 | 6780 | 10 |
| 546 | 20240117 | 112400 | 1213239930 | 6760 | 6760 | 6760 | 6760 | 258 |
| 547 | 20240117 | 112300 | 1211495850 | 6780 | 6780 | 6780 | 6780 | 2 |
| 548 | 20240117 | 112200 | 1211482290 | 6760 | 6760 | 6770 | 6760 | 4109 |
| 549 | 20240117 | 112100 | 1183705440 | 6780 | 6770 | 6780 | 6770 | 20 |
| 550 | 20240117 | 112000 | 1183570030 | 6770 | 6790 | 6790 | 6770 | 492 |
| 551 | 20240117 | 111900 | 1180236480 | 6790 | 6790 | 6790 | 6790 | 1 |
| 552 | 20240117 | 111800 | 1180229690 | 6770 | 6770 | 6780 | 6770 | 84 |
| 553 | 20240117 | 111700 | 1179660810 | 6760 | 6760 | 6760 | 6760 | 255 |
| 554 | 20240117 | 111600 | 1177937010 | 6770 | 6770 | 6770 | 6770 | 53 |
| 555 | 20240117 | 111500 | 1177578200 | 6770 | 6770 | 6770 | 6770 | 554 |
| 556 | 20240117 | 111400 | 1173827620 | 6770 | 6770 | 6770 | 6770 | 30 |
| 557 | 20240117 | 111300 | 1173624520 | 6770 | 6780 | 6780 | 6770 | 506 |
| 558 | 20240117 | 111200 | 1170198630 | 6780 | 6780 | 6780 | 6780 | 245 |
| 559 | 20240117 | 111100 | 1168537530 | 6770 | 6770 | 6770 | 6770 | 50 |
| 560 | 20240117 | 111000 | 1168199030 | 6770 | 6770 | 6770 | 6770 | 55 |
| 561 | 20240117 | 110900 | 1167826680 | 6770 | 6760 | 6770 | 6760 | 2 |
| 562 | 20240117 | 110800 | 1167813150 | 6780 | 6790 | 6790 | 6780 | 416 |
| 563 | 20240117 | 110700 | 1164992570 | 6790 | 6790 | 6790 | 6790 | 350 |
| 564 | 20240117 | 110600 | 1162616070 | 6780 | 6780 | 6780 | 6780 | 70 |
| 565 | 20240117 | 110500 | 1162141470 | 6790 | 6790 | 6790 | 6790 | 46 |
| 566 | 20240117 | 110400 | 1161829130 | 6790 | 6770 | 6790 | 6770 | 679 |
| 567 | 20240117 | 110300 | 1157232100 | 6790 | 6770 | 6790 | 6770 | 60 |
| 568 | 20240117 | 110200 | 1156825700 | 6790 | 6790 | 6790 | 6790 | 6 |
| 569 | 20240117 | 110100 | 1156784960 | 6790 | 6790 | 6790 | 6770 | 599 |
| 570 | 20240117 | 110000 | 1152729630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 571 | 20240117 | 105900 | 1152729630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 572 | 20240117 | 105800 | 1152729630 | 6760 | 6780 | 6780 | 6760 | 5682 |
| 573 | 20240117 | 105700 | 1114304660 | 6780 | 6790 | 6790 | 6780 | 52 |
| 574 | 20240117 | 105600 | 1113952080 | 6780 | 6790 | 6790 | 6780 | 93 |
| 575 | 20240117 | 105500 | 1113320810 | 6780 | 6780 | 6780 | 6780 | 0 |
| 576 | 20240117 | 105400 | 1113320810 | 6780 | 6800 | 6800 | 6780 | 219 |
| 577 | 20240117 | 105300 | 1111833770 | 6800 | 6790 | 6800 | 6790 | 405 |
| 578 | 20240117 | 105200 | 1109083770 | 6790 | 6790 | 6790 | 6790 | 0 |
| 579 | 20240117 | 105100 | 1109083770 | 6790 | 6790 | 6790 | 6790 | 59 |
| 580 | 20240117 | 105000 | 1108683160 | 6790 | 6790 | 6790 | 6790 | 50 |
| 581 | 20240117 | 104900 | 1108343660 | 6790 | 6790 | 6800 | 6790 | 52 |
| 582 | 20240117 | 104800 | 1107990080 | 6790 | 6800 | 6800 | 6790 | 31 |
| 583 | 20240117 | 104700 | 1107779440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 584 | 20240117 | 104600 | 1107779440 | 6810 | 6810 | 6810 | 6790 | 168 |
| 585 | 20240117 | 104500 | 1106637920 | 6800 | 6800 | 6800 | 6800 | 0 |
| 586 | 20240117 | 104400 | 1106637920 | 6800 | 6800 | 6800 | 6800 | 0 |
| 587 | 20240117 | 104300 | 1106637920 | 6800 | 6800 | 6800 | 6800 | 0 |
| 588 | 20240117 | 104200 | 1106637920 | 6800 | 6810 | 6810 | 6800 | 1984 |
| 589 | 20240117 | 104100 | 1093142410 | 6820 | 6820 | 6820 | 6820 | 102 |
| 590 | 20240117 | 104000 | 1092446770 | 6820 | 6810 | 6840 | 6810 | 138 |
| 591 | 20240117 | 103900 | 1091505560 | 6810 | 6830 | 6830 | 6810 | 235 |
| 592 | 20240117 | 103800 | 1089903030 | 6850 | 6850 | 6850 | 6850 | 54 |
| 593 | 20240117 | 103700 | 1089533130 | 6860 | 6840 | 6860 | 6840 | 18 |
| 594 | 20240117 | 103600 | 1089409930 | 6840 | 6830 | 6840 | 6830 | 33 |
| 595 | 20240117 | 103500 | 1089184400 | 6830 | 6820 | 6830 | 6820 | 136 |
| 596 | 20240117 | 103400 | 1088256340 | 6800 | 6820 | 6820 | 6800 | 338 |
| 597 | 20240117 | 103300 | 1085954750 | 6830 | 6810 | 6830 | 6810 | 6 |
| 598 | 20240117 | 103200 | 1085913810 | 6810 | 6810 | 6810 | 6810 | 446 |
| 599 | 20240117 | 103100 | 1082876550 | 6820 | 6820 | 6820 | 6800 | 258 |
| 600 | 20240117 | 103000 | 1081118460 | 6840 | 6820 | 6840 | 6820 | 401 |
| 601 | 20240117 | 102900 | 1078378830 | 6820 | 6830 | 6830 | 6820 | 29 |
| 602 | 20240117 | 102800 | 1078180880 | 6830 | 6850 | 6860 | 6830 | 1225 |
| 603 | 20240117 | 102700 | 1069790600 | 6850 | 6850 | 6860 | 6840 | 2081 |
| 604 | 20240117 | 102600 | 1055553250 | 6840 | 6830 | 6840 | 6830 | 766 |
| 605 | 20240117 | 102500 | 1050321430 | 6820 | 6840 | 6840 | 6820 | 491 |
| 606 | 20240117 | 102400 | 1046969890 | 6840 | 6850 | 6850 | 6830 | 273 |
| 607 | 20240117 | 102300 | 1045105250 | 6830 | 6790 | 6850 | 6790 | 4096 |
| 608 | 20240117 | 102200 | 1017197750 | 6790 | 6760 | 6790 | 6750 | 550 |
| 609 | 20240117 | 102100 | 1013476150 | 6770 | 6790 | 6790 | 6760 | 614 |
| 610 | 20240117 | 102000 | 1009318270 | 6790 | 6770 | 6810 | 6770 | 3085 |
| 611 | 20240117 | 101900 | 988373520 | 6770 | 6770 | 6770 | 6760 | 431 |
| 612 | 20240117 | 101800 | 985458380 | 6780 | 6780 | 6780 | 6780 | 11 |
| 613 | 20240117 | 101700 | 985383800 | 6780 | 6770 | 6780 | 6770 | 100 |
| 614 | 20240117 | 101600 | 984706300 | 6770 | 6780 | 6780 | 6760 | 100 |
| 615 | 20240117 | 101500 | 984030260 | 6790 | 6760 | 6790 | 6760 | 1800 |
| 616 | 20240117 | 101400 | 971848010 | 6770 | 6760 | 6770 | 6760 | 91 |
| 617 | 20240117 | 101300 | 971232820 | 6770 | 6770 | 6770 | 6770 | 745 |
| 618 | 20240117 | 101200 | 966189170 | 6790 | 6770 | 6790 | 6770 | 652 |
| 619 | 20240117 | 101100 | 961775110 | 6770 | 6760 | 6770 | 6760 | 867 |
| 620 | 20240117 | 101000 | 955906920 | 6750 | 6760 | 6760 | 6750 | 462 |
| 621 | 20240117 | 100900 | 952787900 | 6770 | 6770 | 6770 | 6750 | 1513 |
| 622 | 20240117 | 100800 | 942570050 | 6770 | 6770 | 6790 | 6770 | 240 |
| 623 | 20240117 | 100700 | 940945230 | 6770 | 6800 | 6800 | 6770 | 151 |
| 624 | 20240117 | 100600 | 939922930 | 6770 | 6790 | 6800 | 6760 | 6486 |
| 625 | 20240117 | 100500 | 895986360 | 6790 | 6790 | 6790 | 6780 | 245 |
| 626 | 20240117 | 100400 | 894323010 | 6780 | 6800 | 6800 | 6780 | 806 |
| 627 | 20240117 | 100300 | 888850240 | 6810 | 6800 | 6810 | 6790 | 359 |
| 628 | 20240117 | 100200 | 886409310 | 6800 | 6800 | 6800 | 6790 | 393 |
| 629 | 20240117 | 100100 | 883737610 | 6800 | 6800 | 6800 | 6800 | 94 |
| 630 | 20240117 | 100000 | 883098410 | 6790 | 6790 | 6790 | 6790 | 250 |
| 631 | 20240117 | 095900 | 881400910 | 6800 | 6820 | 6820 | 6800 | 2575 |
| 632 | 20240117 | 095800 | 863870120 | 6830 | 6830 | 6830 | 6820 | 559 |
| 633 | 20240117 | 095700 | 860057200 | 6830 | 6820 | 6830 | 6820 | 1553 |
| 634 | 20240117 | 095600 | 849465500 | 6820 | 6820 | 6820 | 6820 | 82 |
| 635 | 20240117 | 095500 | 848906260 | 6820 | 6810 | 6820 | 6810 | 27 |
| 636 | 20240117 | 095400 | 848722380 | 6800 | 6820 | 6820 | 6800 | 84 |
| 637 | 20240117 | 095300 | 848151140 | 6800 | 6820 | 6820 | 6800 | 611 |
| 638 | 20240117 | 095200 | 843989740 | 6830 | 6830 | 6830 | 6830 | 35 |
| 639 | 20240117 | 095100 | 843750690 | 6830 | 6830 | 6830 | 6830 | 137 |
| 640 | 20240117 | 095000 | 842814980 | 6810 | 6800 | 6830 | 6800 | 265 |
| 641 | 20240117 | 094900 | 841010270 | 6800 | 6790 | 6800 | 6790 | 957 |
| 642 | 20240117 | 094800 | 834509300 | 6790 | 6830 | 6830 | 6790 | 2289 |
| 643 | 20240117 | 094700 | 818941220 | 6820 | 6820 | 6820 | 6820 | 122 |
| 644 | 20240117 | 094600 | 818109180 | 6820 | 6840 | 6840 | 6820 | 232 |
| 645 | 20240117 | 094500 | 816523620 | 6840 | 6850 | 6850 | 6840 | 754 |
| 646 | 20240117 | 094400 | 811361680 | 6850 | 6860 | 6870 | 6850 | 596 |
| 647 | 20240117 | 094300 | 807273450 | 6850 | 6870 | 6870 | 6850 | 1539 |
| 648 | 20240117 | 094200 | 796730400 | 6860 | 6840 | 6860 | 6840 | 1427 |
| 649 | 20240117 | 094100 | 786967350 | 6850 | 6850 | 6850 | 6850 | 802 |
| 650 | 20240117 | 094000 | 781473650 | 6870 | 6840 | 6870 | 6830 | 151 |
| 651 | 20240117 | 093900 | 780440790 | 6850 | 6870 | 6870 | 6850 | 482 |
| 652 | 20240117 | 093800 | 777131090 | 6870 | 6850 | 6870 | 6850 | 2747 |
| 653 | 20240117 | 093700 | 758289210 | 6850 | 6820 | 6850 | 6820 | 1059 |
| 654 | 20240117 | 093600 | 751063200 | 6810 | 6800 | 6820 | 6800 | 136 |
| 655 | 20240117 | 093500 | 750136250 | 6800 | 6810 | 6810 | 6800 | 429 |
| 656 | 20240117 | 093400 | 747217910 | 6810 | 6810 | 6810 | 6810 | 0 |
| 657 | 20240117 | 093300 | 747217910 | 6810 | 6800 | 6810 | 6800 | 207 |
| 658 | 20240117 | 093200 | 745808320 | 6820 | 6820 | 6820 | 6820 | 21 |
| 659 | 20240117 | 093100 | 745665100 | 6820 | 6820 | 6820 | 6800 | 2238 |
| 660 | 20240117 | 093000 | 730422670 | 6830 | 6840 | 6860 | 6830 | 3342 |
| 661 | 20240117 | 092900 | 707547760 | 6840 | 6820 | 6840 | 6820 | 1355 |
| 662 | 20240117 | 092800 | 698301050 | 6830 | 6820 | 6830 | 6800 | 4612 |
| 663 | 20240117 | 092700 | 666828240 | 6830 | 6830 | 6830 | 6830 | 206 |
| 664 | 20240117 | 092600 | 665421260 | 6840 | 6850 | 6850 | 6830 | 256 |
| 665 | 20240117 | 092500 | 663671450 | 6850 | 6800 | 6850 | 6800 | 2777 |
| 666 | 20240117 | 092400 | 644732650 | 6810 | 6790 | 6810 | 6790 | 2336 |
| 667 | 20240117 | 092300 | 628847270 | 6790 | 6770 | 6810 | 6770 | 2350 |
| 668 | 20240117 | 092200 | 612913400 | 6780 | 6810 | 6810 | 6680 | 14642 |
| 669 | 20240117 | 092100 | 514141100 | 6830 | 6820 | 6830 | 6750 | 13116 |
| 670 | 20240117 | 092000 | 425060860 | 6820 | 6820 | 6830 | 6820 | 107 |
| 671 | 20240117 | 091900 | 424331110 | 6820 | 6820 | 6840 | 6800 | 3585 |
| 672 | 20240117 | 091800 | 399908480 | 6820 | 6830 | 6850 | 6820 | 177 |
| 673 | 20240117 | 091700 | 398698680 | 6800 | 6810 | 6820 | 6800 | 7836 |
| 674 | 20240117 | 091600 | 345328190 | 6810 | 6830 | 6830 | 6810 | 2409 |
| 675 | 20240117 | 091500 | 328906270 | 6830 | 6860 | 6860 | 6820 | 3509 |
| 676 | 20240117 | 091400 | 304897370 | 6850 | 6850 | 6850 | 6850 | 815 |
| 677 | 20240117 | 091300 | 299314620 | 6850 | 6850 | 6850 | 6850 | 2100 |
| 678 | 20240117 | 091200 | 284929620 | 6850 | 6860 | 6870 | 6850 | 2867 |
| 679 | 20240117 | 091100 | 265284650 | 6860 | 6880 | 6880 | 6860 | 236 |
| 680 | 20240117 | 091000 | 263663830 | 6850 | 6880 | 6880 | 6850 | 5970 |
| 681 | 20240117 | 090900 | 222721890 | 6880 | 6880 | 6900 | 6870 | 2725 |
| 682 | 20240117 | 090800 | 203969950 | 6860 | 6890 | 6890 | 6860 | 3916 |
| 683 | 20240117 | 090700 | 177083130 | 6890 | 6940 | 6950 | 6880 | 5697 |
| 684 | 20240117 | 090600 | 137778810 | 6930 | 6930 | 6960 | 6930 | 924 |
| 685 | 20240117 | 090500 | 131374690 | 6940 | 6940 | 6940 | 6940 | 209 |
| 686 | 20240117 | 090400 | 129924230 | 6940 | 6930 | 6950 | 6930 | 1813 |
| 687 | 20240117 | 090300 | 117342810 | 6930 | 6980 | 6990 | 6930 | 4097 |
| 688 | 20240117 | 090200 | 88856320 | 6960 | 6960 | 6980 | 6950 | 439 |
| 689 | 20240117 | 090100 | 85800360 | 6960 | 7040 | 7040 | 6950 | 7658 |
| 690 | 20240117 | 090000 | 32404260 | 7040 | 7010 | 7040 | 7010 | 4622 |