32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 200200 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 6450 |
| 3 | 20240116 | 200100 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 4 | 20240116 | 200000 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 5 | 20240116 | 195900 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 6 | 20240116 | 195800 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 7 | 20240116 | 195700 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 8 | 20240116 | 195600 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 9 | 20240116 | 195500 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 10 | 20240116 | 195400 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 11 | 20240116 | 195300 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 12 | 20240116 | 195200 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 13 | 20240116 | 195100 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 14 | 20240116 | 195000 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 15 | 20240116 | 194900 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 16 | 20240116 | 194800 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 17 | 20240116 | 194700 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 18 | 20240116 | 194600 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 19 | 20240116 | 194500 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 20 | 20240116 | 194400 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 21 | 20240116 | 194300 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 22 | 20240116 | 194200 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 23 | 20240116 | 194100 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 24 | 20240116 | 194000 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 25 | 20240116 | 193900 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 26 | 20240116 | 193800 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 27 | 20240116 | 193700 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 28 | 20240116 | 193600 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 29 | 20240116 | 193500 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 30 | 20240116 | 193400 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 31 | 20240116 | 193300 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 32 | 20240116 | 193200 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 6450 |
| 33 | 20240116 | 193100 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 34 | 20240116 | 193000 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 35 | 20240116 | 192900 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 36 | 20240116 | 192800 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 37 | 20240116 | 192700 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 38 | 20240116 | 192600 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 39 | 20240116 | 192500 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 40 | 20240116 | 192400 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 41 | 20240116 | 192300 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 42 | 20240116 | 192200 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 43 | 20240116 | 192100 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 44 | 20240116 | 192000 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 45 | 20240116 | 191900 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 46 | 20240116 | 191800 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 47 | 20240116 | 191700 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 48 | 20240116 | 191600 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 49 | 20240116 | 191500 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 50 | 20240116 | 191400 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 51 | 20240116 | 191300 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 52 | 20240116 | 191200 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 53 | 20240116 | 191100 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 54 | 20240116 | 191000 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 55 | 20240116 | 190900 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 56 | 20240116 | 190800 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 57 | 20240116 | 190700 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 58 | 20240116 | 190600 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 59 | 20240116 | 190500 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 60 | 20240116 | 190400 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 61 | 20240116 | 190300 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 62 | 20240116 | 190200 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 6450 |
| 63 | 20240116 | 190100 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 64 | 20240116 | 190000 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 65 | 20240116 | 185900 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 66 | 20240116 | 185800 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 67 | 20240116 | 185700 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 68 | 20240116 | 185600 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 69 | 20240116 | 185500 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 70 | 20240116 | 185400 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 71 | 20240116 | 185300 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 72 | 20240116 | 185200 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 73 | 20240116 | 185100 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 74 | 20240116 | 185000 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 75 | 20240116 | 184900 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 76 | 20240116 | 184800 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 77 | 20240116 | 184700 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 78 | 20240116 | 184600 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 79 | 20240116 | 184500 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 80 | 20240116 | 184400 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 81 | 20240116 | 184300 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 82 | 20240116 | 184200 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 83 | 20240116 | 184100 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 84 | 20240116 | 184000 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 85 | 20240116 | 183900 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 86 | 20240116 | 183800 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 87 | 20240116 | 183700 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 88 | 20240116 | 183600 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 89 | 20240116 | 183500 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 90 | 20240116 | 183400 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 91 | 20240116 | 183300 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 92 | 20240116 | 183200 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 6450 |
| 93 | 20240116 | 183100 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 94 | 20240116 | 183000 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 95 | 20240116 | 182900 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 96 | 20240116 | 182800 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 97 | 20240116 | 182700 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 98 | 20240116 | 182600 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 99 | 20240116 | 182500 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 100 | 20240116 | 182400 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 101 | 20240116 | 182300 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 102 | 20240116 | 182200 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 103 | 20240116 | 182100 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 104 | 20240116 | 182000 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 105 | 20240116 | 181900 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 106 | 20240116 | 181800 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 107 | 20240116 | 181700 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 108 | 20240116 | 181600 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 109 | 20240116 | 181500 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 110 | 20240116 | 181400 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 111 | 20240116 | 181300 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 112 | 20240116 | 181200 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 113 | 20240116 | 181100 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 114 | 20240116 | 181000 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 115 | 20240116 | 180900 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 116 | 20240116 | 180800 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 117 | 20240116 | 180700 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 118 | 20240116 | 180600 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 119 | 20240116 | 180500 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 120 | 20240116 | 180400 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 121 | 20240116 | 180300 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 122 | 20240116 | 180200 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 6450 |
| 123 | 20240116 | 180100 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 124 | 20240116 | 180000 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 125 | 20240116 | 175900 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 126 | 20240116 | 175800 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 127 | 20240116 | 175700 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 128 | 20240116 | 175600 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 129 | 20240116 | 175500 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 130 | 20240116 | 175400 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 131 | 20240116 | 175300 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 132 | 20240116 | 175200 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 133 | 20240116 | 175100 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 134 | 20240116 | 175000 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 135 | 20240116 | 174900 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 136 | 20240116 | 174800 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 137 | 20240116 | 174700 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 138 | 20240116 | 174600 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 139 | 20240116 | 174500 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 140 | 20240116 | 174400 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 141 | 20240116 | 174300 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 142 | 20240116 | 174200 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 143 | 20240116 | 174100 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 144 | 20240116 | 174000 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 145 | 20240116 | 173900 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 146 | 20240116 | 173800 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 147 | 20240116 | 173700 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 148 | 20240116 | 173600 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 149 | 20240116 | 173500 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 150 | 20240116 | 173400 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 151 | 20240116 | 173300 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 152 | 20240116 | 173200 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 6450 |
| 153 | 20240116 | 173100 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 154 | 20240116 | 173000 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 155 | 20240116 | 172900 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 156 | 20240116 | 172800 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 157 | 20240116 | 172700 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 158 | 20240116 | 172600 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 159 | 20240116 | 172500 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 160 | 20240116 | 172400 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 161 | 20240116 | 172300 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 162 | 20240116 | 172200 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 163 | 20240116 | 172100 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 164 | 20240116 | 172000 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 165 | 20240116 | 171900 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 166 | 20240116 | 171800 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 167 | 20240116 | 171700 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 168 | 20240116 | 171600 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 169 | 20240116 | 171500 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 170 | 20240116 | 171400 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 171 | 20240116 | 171300 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 172 | 20240116 | 171200 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 173 | 20240116 | 171100 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 174 | 20240116 | 171000 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 175 | 20240116 | 170900 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 176 | 20240116 | 170800 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 177 | 20240116 | 170700 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 178 | 20240116 | 170600 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 179 | 20240116 | 170500 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 180 | 20240116 | 170400 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 181 | 20240116 | 170300 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 182 | 20240116 | 170200 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 6450 |
| 183 | 20240116 | 170100 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 184 | 20240116 | 170000 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 185 | 20240116 | 165900 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 186 | 20240116 | 165800 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 187 | 20240116 | 165700 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 188 | 20240116 | 165600 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 189 | 20240116 | 165500 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 190 | 20240116 | 165400 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 191 | 20240116 | 165300 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 192 | 20240116 | 165200 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 193 | 20240116 | 165100 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 194 | 20240116 | 165000 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 195 | 20240116 | 164900 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 196 | 20240116 | 164800 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 197 | 20240116 | 164700 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 198 | 20240116 | 164600 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 199 | 20240116 | 164500 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 200 | 20240116 | 164400 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 201 | 20240116 | 164300 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 202 | 20240116 | 164200 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 203 | 20240116 | 164100 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 204 | 20240116 | 164000 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 205 | 20240116 | 163900 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 206 | 20240116 | 163800 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 207 | 20240116 | 163700 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 208 | 20240116 | 163600 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 209 | 20240116 | 163500 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 210 | 20240116 | 163400 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 211 | 20240116 | 163300 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 212 | 20240116 | 163200 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 6450 |
| 213 | 20240116 | 163100 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 214 | 20240116 | 163000 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 215 | 20240116 | 162900 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 216 | 20240116 | 162800 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 217 | 20240116 | 162700 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 218 | 20240116 | 162600 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 219 | 20240116 | 162500 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 220 | 20240116 | 162400 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 221 | 20240116 | 162300 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 222 | 20240116 | 162200 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 223 | 20240116 | 162100 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 224 | 20240116 | 162000 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 225 | 20240116 | 161900 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 226 | 20240116 | 161800 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 227 | 20240116 | 161700 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 228 | 20240116 | 161600 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 229 | 20240116 | 161500 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 230 | 20240116 | 161400 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 231 | 20240116 | 161300 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 232 | 20240116 | 161200 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 233 | 20240116 | 161100 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 234 | 20240116 | 161000 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 235 | 20240116 | 160900 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 236 | 20240116 | 160800 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 237 | 20240116 | 160700 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 238 | 20240116 | 160600 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 239 | 20240116 | 160500 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 240 | 20240116 | 160400 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 241 | 20240116 | 160300 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 242 | 20240116 | 160200 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 6450 |
| 243 | 20240116 | 160100 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 244 | 20240116 | 160000 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 245 | 20240116 | 155900 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 246 | 20240116 | 155800 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 247 | 20240116 | 155700 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 248 | 20240116 | 155600 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 249 | 20240116 | 155500 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 250 | 20240116 | 155400 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 251 | 20240116 | 155300 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 252 | 20240116 | 155200 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 253 | 20240116 | 155100 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 254 | 20240116 | 155000 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 255 | 20240116 | 154900 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 256 | 20240116 | 154800 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 257 | 20240116 | 154700 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 258 | 20240116 | 154600 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 259 | 20240116 | 154500 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 260 | 20240116 | 154400 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 261 | 20240116 | 154300 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 262 | 20240116 | 154200 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 263 | 20240116 | 154100 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 264 | 20240116 | 154000 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 265 | 20240116 | 153900 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 266 | 20240116 | 153800 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 267 | 20240116 | 153700 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 268 | 20240116 | 153600 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 269 | 20240116 | 153500 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 270 | 20240116 | 153400 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 271 | 20240116 | 153300 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 272 | 20240116 | 153200 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 6450 |
| 273 | 20240116 | 153100 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 274 | 20240116 | 153000 | 1712310350 | 6530 | 6530 | 6530 | 6530 | 6450 |
| 275 | 20240116 | 152900 | 1670191850 | 6550 | 6550 | 6550 | 6550 | 0 |
| 276 | 20240116 | 152800 | 1670191850 | 6550 | 6550 | 6550 | 6550 | 0 |
| 277 | 20240116 | 152700 | 1670191850 | 6550 | 6550 | 6550 | 6550 | 0 |
| 278 | 20240116 | 152600 | 1670191850 | 6550 | 6550 | 6550 | 6550 | 0 |
| 279 | 20240116 | 152500 | 1670191850 | 6550 | 6550 | 6550 | 6550 | 0 |
| 280 | 20240116 | 152400 | 1670191850 | 6550 | 6550 | 6550 | 6550 | 0 |
| 281 | 20240116 | 152300 | 1670191850 | 6550 | 6550 | 6550 | 6550 | 0 |
| 282 | 20240116 | 152200 | 1670191850 | 6550 | 6550 | 6550 | 6550 | 0 |
| 283 | 20240116 | 152100 | 1670191850 | 6550 | 6550 | 6550 | 6550 | 0 |
| 284 | 20240116 | 152000 | 1670191850 | 6550 | 6550 | 6550 | 6550 | 0 |
| 285 | 20240116 | 151900 | 1670191850 | 6550 | 6540 | 6550 | 6530 | 289 |
| 286 | 20240116 | 151800 | 1668303780 | 6540 | 6550 | 6550 | 6540 | 304 |
| 287 | 20240116 | 151700 | 1666315120 | 6550 | 6560 | 6580 | 6530 | 1301 |
| 288 | 20240116 | 151600 | 1657794760 | 6560 | 6560 | 6560 | 6560 | 86 |
| 289 | 20240116 | 151500 | 1657230600 | 6560 | 6560 | 6560 | 6560 | 3 |
| 290 | 20240116 | 151400 | 1657210920 | 6530 | 6530 | 6530 | 6530 | 1 |
| 291 | 20240116 | 151300 | 1657204390 | 6530 | 6540 | 6550 | 6530 | 64 |
| 292 | 20240116 | 151200 | 1656786380 | 6550 | 6550 | 6550 | 6550 | 3 |
| 293 | 20240116 | 151100 | 1656766730 | 6520 | 6540 | 6540 | 6520 | 526 |
| 294 | 20240116 | 151000 | 1653330780 | 6540 | 6550 | 6550 | 6520 | 3356 |
| 295 | 20240116 | 150900 | 1631413490 | 6560 | 6550 | 6560 | 6540 | 821 |
| 296 | 20240116 | 150800 | 1626043670 | 6570 | 6570 | 6570 | 6570 | 284 |
| 297 | 20240116 | 150700 | 1624177790 | 6600 | 6550 | 6600 | 6550 | 1586 |
| 298 | 20240116 | 150600 | 1613781730 | 6550 | 6550 | 6550 | 6550 | 10 |
| 299 | 20240116 | 150500 | 1613716230 | 6550 | 6550 | 6550 | 6550 | 552 |
| 300 | 20240116 | 150400 | 1610100630 | 6550 | 6550 | 6560 | 6550 | 104 |
| 301 | 20240116 | 150300 | 1609419400 | 6560 | 6560 | 6560 | 6560 | 90 |
| 302 | 20240116 | 150200 | 1608829000 | 6560 | 6570 | 6570 | 6560 | 291 |
| 303 | 20240116 | 150100 | 1606920030 | 6570 | 6610 | 6620 | 6560 | 996 |
| 304 | 20240116 | 150000 | 1600361770 | 6610 | 6560 | 6610 | 6560 | 400 |
| 305 | 20240116 | 145900 | 1597724260 | 6560 | 6560 | 6560 | 6560 | 170 |
| 306 | 20240116 | 145800 | 1596609060 | 6560 | 6570 | 6570 | 6560 | 48 |
| 307 | 20240116 | 145700 | 1596293710 | 6560 | 6560 | 6560 | 6560 | 1 |
| 308 | 20240116 | 145600 | 1596287150 | 6570 | 6570 | 6570 | 6570 | 111 |
| 309 | 20240116 | 145500 | 1595557880 | 6570 | 6570 | 6570 | 6570 | 40 |
| 310 | 20240116 | 145400 | 1595295080 | 6570 | 6570 | 6570 | 6570 | 104 |
| 311 | 20240116 | 145300 | 1594611800 | 6580 | 6580 | 6580 | 6580 | 5 |
| 312 | 20240116 | 145200 | 1594578900 | 6580 | 6570 | 6580 | 6570 | 216 |
| 313 | 20240116 | 145100 | 1593159730 | 6570 | 6570 | 6570 | 6570 | 29 |
| 314 | 20240116 | 145000 | 1592969200 | 6570 | 6570 | 6570 | 6570 | 1 |
| 315 | 20240116 | 144900 | 1592962630 | 6570 | 6570 | 6570 | 6570 | 1 |
| 316 | 20240116 | 144800 | 1592956060 | 6580 | 6570 | 6580 | 6570 | 22 |
| 317 | 20240116 | 144700 | 1592811420 | 6580 | 6570 | 6580 | 6570 | 199 |
| 318 | 20240116 | 144600 | 1591503940 | 6570 | 6570 | 6570 | 6550 | 1461 |
| 319 | 20240116 | 144500 | 1581919020 | 6570 | 6570 | 6580 | 6570 | 4 |
| 320 | 20240116 | 144400 | 1581892720 | 6580 | 6580 | 6580 | 6580 | 319 |
| 321 | 20240116 | 144300 | 1579793700 | 6580 | 6580 | 6580 | 6580 | 118 |
| 322 | 20240116 | 144200 | 1579017260 | 6580 | 6580 | 6580 | 6580 | 2 |
| 323 | 20240116 | 144100 | 1579004100 | 6590 | 6590 | 6590 | 6590 | 10 |
| 324 | 20240116 | 144000 | 1578938200 | 6580 | 6580 | 6580 | 6580 | 1 |
| 325 | 20240116 | 143900 | 1578931620 | 6590 | 6580 | 6590 | 6580 | 814 |
| 326 | 20240116 | 143800 | 1573567470 | 6590 | 6590 | 6590 | 6590 | 1033 |
| 327 | 20240116 | 143700 | 1566760000 | 6600 | 6600 | 6600 | 6600 | 7 |
| 328 | 20240116 | 143600 | 1566713800 | 6600 | 6600 | 6600 | 6600 | 63 |
| 329 | 20240116 | 143500 | 1566298000 | 6610 | 6610 | 6610 | 6610 | 1 |
| 330 | 20240116 | 143400 | 1566291390 | 6610 | 6600 | 6610 | 6600 | 3 |
| 331 | 20240116 | 143300 | 1566271580 | 6600 | 6600 | 6600 | 6600 | 5 |
| 332 | 20240116 | 143200 | 1566238580 | 6610 | 6610 | 6610 | 6610 | 0 |
| 333 | 20240116 | 143100 | 1566238580 | 6610 | 6610 | 6610 | 6610 | 10 |
| 334 | 20240116 | 143000 | 1566172480 | 6590 | 6590 | 6590 | 6590 | 1 |
| 335 | 20240116 | 142900 | 1566165890 | 6610 | 6610 | 6610 | 6600 | 26 |
| 336 | 20240116 | 142800 | 1565994040 | 6590 | 6590 | 6600 | 6590 | 101 |
| 337 | 20240116 | 142700 | 1565327780 | 6600 | 6600 | 6600 | 6600 | 0 |
| 338 | 20240116 | 142600 | 1565327780 | 6600 | 6600 | 6600 | 6600 | 3 |
| 339 | 20240116 | 142500 | 1565307980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 340 | 20240116 | 142400 | 1565307980 | 6600 | 6600 | 6600 | 6600 | 536 |
| 341 | 20240116 | 142300 | 1561770380 | 6600 | 6600 | 6600 | 6600 | 214 |
| 342 | 20240116 | 142200 | 1560357980 | 6610 | 6610 | 6610 | 6610 | 20 |
| 343 | 20240116 | 142100 | 1560225780 | 6610 | 6610 | 6610 | 6610 | 1 |
| 344 | 20240116 | 142000 | 1560219170 | 6610 | 6610 | 6610 | 6610 | 0 |
| 345 | 20240116 | 141900 | 1560219170 | 6610 | 6610 | 6610 | 6610 | 1 |
| 346 | 20240116 | 141800 | 1560212560 | 6600 | 6600 | 6600 | 6600 | 2 |
| 347 | 20240116 | 141700 | 1560199360 | 6600 | 6600 | 6600 | 6600 | 0 |
| 348 | 20240116 | 141600 | 1560199360 | 6600 | 6600 | 6600 | 6600 | 0 |
| 349 | 20240116 | 141500 | 1560199360 | 6600 | 6600 | 6600 | 6600 | 1 |
| 350 | 20240116 | 141400 | 1560192760 | 6600 | 6600 | 6600 | 6600 | 5 |
| 351 | 20240116 | 141300 | 1560159760 | 6610 | 6610 | 6610 | 6610 | 0 |
| 352 | 20240116 | 141200 | 1560159760 | 6610 | 6590 | 6610 | 6590 | 24 |
| 353 | 20240116 | 141100 | 1560001200 | 6590 | 6590 | 6590 | 6590 | 0 |
| 354 | 20240116 | 141000 | 1560001200 | 6590 | 6590 | 6590 | 6590 | 0 |
| 355 | 20240116 | 140900 | 1560001200 | 6590 | 6580 | 6590 | 6580 | 7480 |
| 356 | 20240116 | 140800 | 1510713020 | 6580 | 6590 | 6590 | 6580 | 23 |
| 357 | 20240116 | 140700 | 1510561460 | 6590 | 6590 | 6590 | 6590 | 2092 |
| 358 | 20240116 | 140600 | 1496775180 | 6580 | 6580 | 6580 | 6580 | 81 |
| 359 | 20240116 | 140500 | 1496242200 | 6580 | 6580 | 6580 | 6580 | 0 |
| 360 | 20240116 | 140400 | 1496242200 | 6580 | 6590 | 6590 | 6580 | 303 |
| 361 | 20240116 | 140300 | 1494245450 | 6590 | 6630 | 6630 | 6590 | 9289 |
| 362 | 20240116 | 140200 | 1432857600 | 6630 | 6630 | 6630 | 6630 | 20 |
| 363 | 20240116 | 140100 | 1432725000 | 6630 | 6630 | 6630 | 6630 | 40 |
| 364 | 20240116 | 140000 | 1432459800 | 6620 | 6640 | 6650 | 6620 | 208 |
| 365 | 20240116 | 135900 | 1431077570 | 6640 | 6640 | 6640 | 6640 | 594 |
| 366 | 20240116 | 135800 | 1427133410 | 6640 | 6640 | 6640 | 6640 | 276 |
| 367 | 20240116 | 135700 | 1425300770 | 6640 | 6630 | 6650 | 6630 | 8010 |
| 368 | 20240116 | 135600 | 1372041200 | 6630 | 6630 | 6630 | 6630 | 0 |
| 369 | 20240116 | 135500 | 1372041200 | 6630 | 6630 | 6630 | 6630 | 126 |
| 370 | 20240116 | 135400 | 1371205820 | 6620 | 6600 | 6620 | 6600 | 764 |
| 371 | 20240116 | 135300 | 1366154100 | 6610 | 6620 | 6620 | 6610 | 112 |
| 372 | 20240116 | 135200 | 1365413750 | 6620 | 6620 | 6620 | 6610 | 750 |
| 373 | 20240116 | 135100 | 1360452870 | 6620 | 6620 | 6620 | 6620 | 109 |
| 374 | 20240116 | 135000 | 1359731290 | 6620 | 6620 | 6620 | 6620 | 1 |
| 375 | 20240116 | 134900 | 1359724670 | 6630 | 6630 | 6630 | 6600 | 167 |
| 376 | 20240116 | 134800 | 1358621540 | 6630 | 6630 | 6630 | 6630 | 40 |
| 377 | 20240116 | 134700 | 1358356340 | 6630 | 6630 | 6630 | 6630 | 333 |
| 378 | 20240116 | 134600 | 1356148550 | 6620 | 6620 | 6620 | 6620 | 560 |
| 379 | 20240116 | 134500 | 1352441350 | 6630 | 6630 | 6630 | 6630 | 3 |
| 380 | 20240116 | 134400 | 1352421460 | 6630 | 6630 | 6630 | 6630 | 502 |
| 381 | 20240116 | 134300 | 1349093200 | 6630 | 6620 | 6630 | 6620 | 1651 |
| 382 | 20240116 | 134200 | 1338159330 | 6620 | 6600 | 6620 | 6600 | 3 |
| 383 | 20240116 | 134100 | 1338139490 | 6600 | 6600 | 6600 | 6600 | 0 |
| 384 | 20240116 | 134000 | 1338139490 | 6600 | 6600 | 6600 | 6600 | 0 |
| 385 | 20240116 | 133900 | 1338139490 | 6600 | 6590 | 6600 | 6590 | 47 |
| 386 | 20240116 | 133800 | 1337829690 | 6600 | 6600 | 6600 | 6600 | 10 |
| 387 | 20240116 | 133700 | 1337763690 | 6600 | 6600 | 6600 | 6590 | 270 |
| 388 | 20240116 | 133600 | 1335983330 | 6600 | 6610 | 6610 | 6600 | 22 |
| 389 | 20240116 | 133500 | 1335838020 | 6620 | 6620 | 6620 | 6620 | 13 |
| 390 | 20240116 | 133400 | 1335751960 | 6610 | 6610 | 6610 | 6610 | 0 |
| 391 | 20240116 | 133300 | 1335751960 | 6610 | 6610 | 6610 | 6610 | 21 |
| 392 | 20240116 | 133200 | 1335613150 | 6620 | 6610 | 6620 | 6610 | 307 |
| 393 | 20240116 | 133100 | 1333582690 | 6610 | 6590 | 6610 | 6590 | 11 |
| 394 | 20240116 | 133000 | 1333510000 | 6610 | 6590 | 6610 | 6590 | 988 |
| 395 | 20240116 | 132900 | 1326989120 | 6580 | 6580 | 6580 | 6580 | 104 |
| 396 | 20240116 | 132800 | 1326304800 | 6580 | 6580 | 6580 | 6580 | 0 |
| 397 | 20240116 | 132700 | 1326304800 | 6580 | 6590 | 6590 | 6580 | 1001 |
| 398 | 20240116 | 132600 | 1319712140 | 6600 | 6600 | 6600 | 6600 | 18 |
| 399 | 20240116 | 132500 | 1319593340 | 6600 | 6600 | 6600 | 6590 | 1006 |
| 400 | 20240116 | 132400 | 1312956640 | 6610 | 6610 | 6610 | 6610 | 51 |
| 401 | 20240116 | 132300 | 1312619530 | 6620 | 6620 | 6620 | 6610 | 27 |
| 402 | 20240116 | 132200 | 1312440800 | 6600 | 6600 | 6600 | 6600 | 0 |
| 403 | 20240116 | 132100 | 1312440800 | 6600 | 6600 | 6600 | 6600 | 145 |
| 404 | 20240116 | 132000 | 1311483800 | 6610 | 6620 | 6620 | 6610 | 143 |
| 405 | 20240116 | 131900 | 1310538320 | 6610 | 6610 | 6610 | 6610 | 2 |
| 406 | 20240116 | 131800 | 1310525100 | 6600 | 6600 | 6600 | 6600 | 1 |
| 407 | 20240116 | 131700 | 1310518500 | 6610 | 6610 | 6610 | 6610 | 0 |
| 408 | 20240116 | 131600 | 1310518500 | 6610 | 6610 | 6610 | 6610 | 0 |
| 409 | 20240116 | 131500 | 1310518500 | 6610 | 6600 | 6610 | 6600 | 1311 |
| 410 | 20240116 | 131400 | 1301863320 | 6600 | 6600 | 6600 | 6600 | 35 |
| 411 | 20240116 | 131300 | 1301632320 | 6600 | 6600 | 6600 | 6600 | 7 |
| 412 | 20240116 | 131200 | 1301586120 | 6600 | 6600 | 6600 | 6600 | 2 |
| 413 | 20240116 | 131100 | 1301572920 | 6600 | 6610 | 6610 | 6600 | 104 |
| 414 | 20240116 | 131000 | 1300886510 | 6600 | 6610 | 6620 | 6600 | 548 |
| 415 | 20240116 | 130900 | 1297263540 | 6630 | 6630 | 6630 | 6630 | 0 |
| 416 | 20240116 | 130800 | 1297263540 | 6630 | 6590 | 6630 | 6590 | 115 |
| 417 | 20240116 | 130700 | 1296501370 | 6630 | 6610 | 6630 | 6610 | 1815 |
| 418 | 20240116 | 130600 | 1284489470 | 6600 | 6580 | 6600 | 6570 | 1233 |
| 419 | 20240116 | 130500 | 1276357150 | 6580 | 6580 | 6580 | 6580 | 232 |
| 420 | 20240116 | 130400 | 1274830590 | 6580 | 6580 | 6580 | 6580 | 35 |
| 421 | 20240116 | 130300 | 1274600290 | 6580 | 6580 | 6580 | 6580 | 53 |
| 422 | 20240116 | 130200 | 1274251550 | 6580 | 6580 | 6580 | 6580 | 30 |
| 423 | 20240116 | 130100 | 1274054150 | 6580 | 6580 | 6580 | 6580 | 1 |
| 424 | 20240116 | 130000 | 1274047570 | 6580 | 6580 | 6580 | 6580 | 480 |
| 425 | 20240116 | 125900 | 1270889170 | 6580 | 6580 | 6580 | 6580 | 0 |
| 426 | 20240116 | 125800 | 1270889170 | 6580 | 6580 | 6580 | 6580 | 42 |
| 427 | 20240116 | 125700 | 1270612810 | 6590 | 6600 | 6600 | 6590 | 277 |
| 428 | 20240116 | 125600 | 1268787350 | 6600 | 6590 | 6600 | 6590 | 217 |
| 429 | 20240116 | 125500 | 1267357290 | 6590 | 6590 | 6590 | 6590 | 150 |
| 430 | 20240116 | 125400 | 1266368790 | 6590 | 6600 | 6600 | 6590 | 91 |
| 431 | 20240116 | 125300 | 1265768490 | 6600 | 6600 | 6600 | 6600 | 298 |
| 432 | 20240116 | 125200 | 1263801690 | 6600 | 6600 | 6600 | 6600 | 125 |
| 433 | 20240116 | 125100 | 1262976690 | 6610 | 6590 | 6610 | 6590 | 106 |
| 434 | 20240116 | 125000 | 1262277070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 435 | 20240116 | 124900 | 1262277070 | 6590 | 6590 | 6590 | 6590 | 784 |
| 436 | 20240116 | 124800 | 1257110510 | 6630 | 6620 | 6630 | 6610 | 148 |
| 437 | 20240116 | 124700 | 1256130120 | 6620 | 6600 | 6620 | 6590 | 3029 |
| 438 | 20240116 | 124600 | 1236109140 | 6590 | 6590 | 6590 | 6590 | 100 |
| 439 | 20240116 | 124500 | 1235450140 | 6590 | 6590 | 6590 | 6590 | 0 |
| 440 | 20240116 | 124400 | 1235450140 | 6590 | 6580 | 6590 | 6580 | 2000 |
| 441 | 20240116 | 124300 | 1222270230 | 6570 | 6570 | 6580 | 6570 | 310 |
| 442 | 20240116 | 124200 | 1220233480 | 6560 | 6550 | 6570 | 6550 | 3793 |
| 443 | 20240116 | 124100 | 1195324710 | 6550 | 6550 | 6550 | 6550 | 0 |
| 444 | 20240116 | 124000 | 1195324710 | 6550 | 6560 | 6560 | 6550 | 1931 |
| 445 | 20240116 | 123900 | 1182667350 | 6560 | 6540 | 6560 | 6540 | 69 |
| 446 | 20240116 | 123800 | 1182215190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 447 | 20240116 | 123700 | 1182215190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 448 | 20240116 | 123600 | 1182215190 | 6540 | 6540 | 6540 | 6540 | 46 |
| 449 | 20240116 | 123500 | 1181914350 | 6530 | 6530 | 6530 | 6530 | 5 |
| 450 | 20240116 | 123400 | 1181881700 | 6530 | 6530 | 6530 | 6530 | 3 |
| 451 | 20240116 | 123300 | 1181862110 | 6530 | 6530 | 6530 | 6530 | 1 |
| 452 | 20240116 | 123200 | 1181855580 | 6530 | 6530 | 6530 | 6530 | 0 |
| 453 | 20240116 | 123100 | 1181855580 | 6530 | 6530 | 6530 | 6530 | 0 |
| 454 | 20240116 | 123000 | 1181855580 | 6530 | 6540 | 6540 | 6530 | 30 |
| 455 | 20240116 | 122900 | 1181659660 | 6540 | 6540 | 6540 | 6540 | 909 |
| 456 | 20240116 | 122800 | 1175714800 | 6540 | 6540 | 6540 | 6540 | 1 |
| 457 | 20240116 | 122700 | 1175708260 | 6550 | 6550 | 6550 | 6550 | 0 |
| 458 | 20240116 | 122600 | 1175708260 | 6550 | 6550 | 6550 | 6550 | 1 |
| 459 | 20240116 | 122500 | 1175701710 | 6530 | 6530 | 6530 | 6530 | 0 |
| 460 | 20240116 | 122400 | 1175701710 | 6530 | 6530 | 6530 | 6530 | 2 |
| 461 | 20240116 | 122300 | 1175688650 | 6520 | 6520 | 6520 | 6520 | 0 |
| 462 | 20240116 | 122200 | 1175688650 | 6520 | 6520 | 6520 | 6520 | 0 |
| 463 | 20240116 | 122100 | 1175688650 | 6520 | 6520 | 6520 | 6520 | 1 |
| 464 | 20240116 | 122000 | 1175682130 | 6520 | 6520 | 6520 | 6520 | 0 |
| 465 | 20240116 | 121900 | 1175682130 | 6520 | 6520 | 6520 | 6520 | 0 |
| 466 | 20240116 | 121800 | 1175682130 | 6520 | 6520 | 6520 | 6520 | 1 |
| 467 | 20240116 | 121700 | 1175675610 | 6520 | 6540 | 6550 | 6520 | 6047 |
| 468 | 20240116 | 121600 | 1136118310 | 6530 | 6530 | 6530 | 6530 | 220 |
| 469 | 20240116 | 121500 | 1134681710 | 6520 | 6520 | 6520 | 6520 | 23 |
| 470 | 20240116 | 121400 | 1134531750 | 6540 | 6540 | 6540 | 6540 | 340 |
| 471 | 20240116 | 121300 | 1132308150 | 6540 | 6530 | 6540 | 6530 | 5 |
| 472 | 20240116 | 121200 | 1132275460 | 6530 | 6530 | 6530 | 6530 | 0 |
| 473 | 20240116 | 121100 | 1132275460 | 6530 | 6530 | 6530 | 6530 | 1636 |
| 474 | 20240116 | 121000 | 1121592380 | 6530 | 6530 | 6530 | 6530 | 1 |
| 475 | 20240116 | 120900 | 1121585850 | 6530 | 6530 | 6530 | 6530 | 0 |
| 476 | 20240116 | 120800 | 1121585850 | 6530 | 6530 | 6530 | 6530 | 0 |
| 477 | 20240116 | 120700 | 1121585850 | 6530 | 6530 | 6530 | 6530 | 0 |
| 478 | 20240116 | 120600 | 1121585850 | 6530 | 6530 | 6530 | 6530 | 0 |
| 479 | 20240116 | 120500 | 1121585850 | 6530 | 6530 | 6530 | 6530 | 0 |
| 480 | 20240116 | 120400 | 1121585850 | 6530 | 6500 | 6530 | 6500 | 100 |
| 481 | 20240116 | 120300 | 1120933300 | 6530 | 6500 | 6530 | 6500 | 10 |
| 482 | 20240116 | 120200 | 1120868070 | 6490 | 6490 | 6490 | 6490 | 415 |
| 483 | 20240116 | 120100 | 1118174720 | 6490 | 6490 | 6490 | 6490 | 50 |
| 484 | 20240116 | 120000 | 1117850220 | 6490 | 6500 | 6500 | 6490 | 106 |
| 485 | 20240116 | 115900 | 1117162230 | 6500 | 6500 | 6500 | 6500 | 10 |
| 486 | 20240116 | 115800 | 1117097230 | 6500 | 6500 | 6500 | 6500 | 0 |
| 487 | 20240116 | 115700 | 1117097230 | 6500 | 6500 | 6500 | 6500 | 0 |
| 488 | 20240116 | 115600 | 1117097230 | 6500 | 6510 | 6510 | 6500 | 563 |
| 489 | 20240116 | 115500 | 1113437630 | 6500 | 6500 | 6500 | 6500 | 13 |
| 490 | 20240116 | 115400 | 1113353130 | 6500 | 6500 | 6500 | 6500 | 1 |
| 491 | 20240116 | 115300 | 1113346630 | 6500 | 6500 | 6500 | 6500 | 0 |
| 492 | 20240116 | 115200 | 1113346630 | 6500 | 6530 | 6530 | 6500 | 511 |
| 493 | 20240116 | 115100 | 1110024800 | 6530 | 6530 | 6530 | 6530 | 14 |
| 494 | 20240116 | 115000 | 1109933380 | 6530 | 6530 | 6530 | 6530 | 1 |
| 495 | 20240116 | 114900 | 1109926850 | 6510 | 6510 | 6510 | 6510 | 620 |
| 496 | 20240116 | 114800 | 1105890650 | 6510 | 6510 | 6510 | 6510 | 2 |
| 497 | 20240116 | 114700 | 1105877630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 498 | 20240116 | 114600 | 1105877630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 499 | 20240116 | 114500 | 1105877630 | 6510 | 6510 | 6510 | 6510 | 3 |
| 500 | 20240116 | 114400 | 1105858100 | 6510 | 6510 | 6510 | 6510 | 108 |
| 501 | 20240116 | 114300 | 1105155020 | 6500 | 6500 | 6500 | 6500 | 76 |
| 502 | 20240116 | 114200 | 1104661020 | 6500 | 6500 | 6500 | 6500 | 1 |
| 503 | 20240116 | 114100 | 1104654520 | 6510 | 6510 | 6510 | 6510 | 2 |
| 504 | 20240116 | 114000 | 1104641500 | 6490 | 6490 | 6500 | 6490 | 350 |
| 505 | 20240116 | 113900 | 1102369790 | 6500 | 6500 | 6500 | 6500 | 2241 |
| 506 | 20240116 | 113800 | 1087803290 | 6510 | 6510 | 6510 | 6510 | 9 |
| 507 | 20240116 | 113700 | 1087744700 | 6510 | 6510 | 6510 | 6500 | 868 |
| 508 | 20240116 | 113600 | 1082094780 | 6520 | 6520 | 6530 | 6510 | 615 |
| 509 | 20240116 | 113500 | 1078085970 | 6540 | 6530 | 6540 | 6520 | 479 |
| 510 | 20240116 | 113400 | 1074962580 | 6540 | 6540 | 6540 | 6540 | 0 |
| 511 | 20240116 | 113300 | 1074962580 | 6540 | 6530 | 6540 | 6530 | 250 |
| 512 | 20240116 | 113200 | 1073327600 | 6530 | 6520 | 6540 | 6520 | 91 |
| 513 | 20240116 | 113100 | 1072733530 | 6520 | 6520 | 6520 | 6520 | 20 |
| 514 | 20240116 | 113000 | 1072603130 | 6520 | 6520 | 6520 | 6520 | 71 |
| 515 | 20240116 | 112900 | 1072140210 | 6530 | 6530 | 6530 | 6530 | 0 |
| 516 | 20240116 | 112800 | 1072140210 | 6530 | 6530 | 6530 | 6530 | 0 |
| 517 | 20240116 | 112700 | 1072140210 | 6530 | 6530 | 6530 | 6530 | 10 |
| 518 | 20240116 | 112600 | 1072074910 | 6520 | 6540 | 6540 | 6520 | 3416 |
| 519 | 20240116 | 112500 | 1049777210 | 6540 | 6540 | 6540 | 6540 | 1 |
| 520 | 20240116 | 112400 | 1049770670 | 6540 | 6540 | 6540 | 6540 | 11 |
| 521 | 20240116 | 112300 | 1049698730 | 6550 | 6540 | 6550 | 6540 | 167 |
| 522 | 20240116 | 112200 | 1048606430 | 6540 | 6540 | 6560 | 6540 | 211 |
| 523 | 20240116 | 112100 | 1047226400 | 6540 | 6520 | 6540 | 6520 | 45 |
| 524 | 20240116 | 112000 | 1046932940 | 6520 | 6520 | 6520 | 6520 | 32 |
| 525 | 20240116 | 111900 | 1046724300 | 6540 | 6540 | 6540 | 6540 | 0 |
| 526 | 20240116 | 111800 | 1046724300 | 6540 | 6530 | 6540 | 6530 | 902 |
| 527 | 20240116 | 111700 | 1040832550 | 6520 | 6520 | 6530 | 6520 | 115 |
| 528 | 20240116 | 111600 | 1040082740 | 6520 | 6520 | 6520 | 6520 | 10 |
| 529 | 20240116 | 111500 | 1040017540 | 6540 | 6530 | 6540 | 6520 | 1011 |
| 530 | 20240116 | 111400 | 1033415770 | 6530 | 6530 | 6530 | 6530 | 60 |
| 531 | 20240116 | 111300 | 1033023970 | 6520 | 6530 | 6530 | 6520 | 215 |
| 532 | 20240116 | 111200 | 1031622010 | 6520 | 6530 | 6540 | 6520 | 745 |
| 533 | 20240116 | 111100 | 1026762220 | 6530 | 6570 | 6570 | 6530 | 958 |
| 534 | 20240116 | 111000 | 1020476060 | 6570 | 6540 | 6690 | 6520 | 15044 |
| 535 | 20240116 | 110900 | 921025040 | 6540 | 6540 | 6540 | 6540 | 0 |
| 536 | 20240116 | 110800 | 921025040 | 6540 | 6560 | 6560 | 6540 | 1939 |
| 537 | 20240116 | 110700 | 908343920 | 6560 | 6560 | 6560 | 6560 | 242 |
| 538 | 20240116 | 110600 | 906756400 | 6560 | 6570 | 6570 | 6540 | 3871 |
| 539 | 20240116 | 110500 | 881435480 | 6590 | 6590 | 6590 | 6590 | 0 |
| 540 | 20240116 | 110400 | 881435480 | 6590 | 6550 | 6590 | 6550 | 29 |
| 541 | 20240116 | 110300 | 881245490 | 6540 | 6550 | 6550 | 6540 | 298 |
| 542 | 20240116 | 110200 | 879296300 | 6550 | 6590 | 6590 | 6550 | 1448 |
| 543 | 20240116 | 110100 | 869811860 | 6550 | 6560 | 6560 | 6550 | 30 |
| 544 | 20240116 | 110000 | 869615310 | 6560 | 6590 | 6590 | 6550 | 33 |
| 545 | 20240116 | 105900 | 869398950 | 6590 | 6590 | 6590 | 6590 | 0 |
| 546 | 20240116 | 105800 | 869398950 | 6590 | 6580 | 6590 | 6550 | 35 |
| 547 | 20240116 | 105700 | 869168830 | 6560 | 6590 | 6590 | 6560 | 107 |
| 548 | 20240116 | 105600 | 868466610 | 6590 | 6590 | 6590 | 6590 | 0 |
| 549 | 20240116 | 105500 | 868466610 | 6590 | 6580 | 6590 | 6580 | 3 |
| 550 | 20240116 | 105400 | 868446860 | 6580 | 6580 | 6580 | 6580 | 1500 |
| 551 | 20240116 | 105300 | 858576860 | 6580 | 6580 | 6580 | 6580 | 2 |
| 552 | 20240116 | 105200 | 858563700 | 6560 | 6560 | 6560 | 6560 | 9 |
| 553 | 20240116 | 105100 | 858504660 | 6560 | 6560 | 6560 | 6560 | 43 |
| 554 | 20240116 | 105000 | 858222580 | 6580 | 6580 | 6580 | 6580 | 186 |
| 555 | 20240116 | 104900 | 856998700 | 6580 | 6570 | 6580 | 6570 | 83 |
| 556 | 20240116 | 104800 | 856452610 | 6560 | 6550 | 6560 | 6550 | 886 |
| 557 | 20240116 | 104700 | 850642820 | 6550 | 6560 | 6560 | 6550 | 121 |
| 558 | 20240116 | 104600 | 849849270 | 6560 | 6540 | 6560 | 6540 | 109 |
| 559 | 20240116 | 104500 | 849136370 | 6540 | 6530 | 6560 | 6530 | 1025 |
| 560 | 20240116 | 104400 | 842438010 | 6530 | 6560 | 6560 | 6530 | 1184 |
| 561 | 20240116 | 104300 | 834690440 | 6560 | 6560 | 6560 | 6560 | 35 |
| 562 | 20240116 | 104200 | 834460840 | 6570 | 6560 | 6570 | 6550 | 1341 |
| 563 | 20240116 | 104100 | 825676210 | 6570 | 6570 | 6570 | 6560 | 165 |
| 564 | 20240116 | 104000 | 824593730 | 6560 | 6570 | 6580 | 6560 | 923 |
| 565 | 20240116 | 103900 | 818536100 | 6580 | 6590 | 6590 | 6580 | 207 |
| 566 | 20240116 | 103800 | 817173990 | 6590 | 6590 | 6590 | 6580 | 183 |
| 567 | 20240116 | 103700 | 815968130 | 6590 | 6630 | 6630 | 6590 | 4282 |
| 568 | 20240116 | 103600 | 787682290 | 6630 | 6620 | 6630 | 6620 | 1606 |
| 569 | 20240116 | 103500 | 777038640 | 6630 | 6630 | 6630 | 6620 | 674 |
| 570 | 20240116 | 103400 | 772570470 | 6630 | 6610 | 6630 | 6610 | 1067 |
| 571 | 20240116 | 103300 | 765499540 | 6610 | 6610 | 6640 | 6610 | 4213 |
| 572 | 20240116 | 103200 | 737613670 | 6630 | 6620 | 6630 | 6600 | 7062 |
| 573 | 20240116 | 103100 | 690898490 | 6630 | 6590 | 6630 | 6590 | 5368 |
| 574 | 20240116 | 103000 | 655453610 | 6590 | 6580 | 6590 | 6580 | 1573 |
| 575 | 20240116 | 102900 | 645101870 | 6560 | 6560 | 6580 | 6550 | 3240 |
| 576 | 20240116 | 102800 | 623834920 | 6560 | 6490 | 6560 | 6490 | 3057 |
| 577 | 20240116 | 102700 | 603862740 | 6500 | 6540 | 6550 | 6500 | 6702 |
| 578 | 20240116 | 102600 | 560198550 | 6540 | 6480 | 6540 | 6480 | 1807 |
| 579 | 20240116 | 102500 | 548437650 | 6490 | 6460 | 6490 | 6460 | 882 |
| 580 | 20240116 | 102400 | 542737470 | 6480 | 6470 | 6490 | 6460 | 461 |
| 581 | 20240116 | 102300 | 539749510 | 6480 | 6480 | 6480 | 6450 | 1497 |
| 582 | 20240116 | 102200 | 530071920 | 6490 | 6520 | 6530 | 6490 | 472 |
| 583 | 20240116 | 102100 | 526997620 | 6520 | 6510 | 6520 | 6510 | 500 |
| 584 | 20240116 | 102000 | 523738180 | 6510 | 6510 | 6510 | 6510 | 26 |
| 585 | 20240116 | 101900 | 523568920 | 6510 | 6500 | 6510 | 6470 | 650 |
| 586 | 20240116 | 101800 | 519348470 | 6500 | 6500 | 6500 | 6490 | 201 |
| 587 | 20240116 | 101700 | 518041980 | 6500 | 6500 | 6500 | 6500 | 500 |
| 588 | 20240116 | 101600 | 514791980 | 6490 | 6510 | 6510 | 6490 | 1100 |
| 589 | 20240116 | 101500 | 507650880 | 6500 | 6500 | 6530 | 6500 | 1588 |
| 590 | 20240116 | 101400 | 497313580 | 6530 | 6520 | 6530 | 6500 | 474 |
| 591 | 20240116 | 101300 | 494220360 | 6530 | 6530 | 6530 | 6530 | 3 |
| 592 | 20240116 | 101200 | 494200770 | 6530 | 6500 | 6530 | 6500 | 431 |
| 593 | 20240116 | 101100 | 491394640 | 6500 | 6480 | 6510 | 6480 | 850 |
| 594 | 20240116 | 101000 | 485880620 | 6500 | 6450 | 6500 | 6450 | 440 |
| 595 | 20240116 | 100900 | 483023370 | 6450 | 6460 | 6460 | 6450 | 2485 |
| 596 | 20240116 | 100800 | 466973120 | 6460 | 6470 | 6470 | 6460 | 600 |
| 597 | 20240116 | 100700 | 463095060 | 6470 | 6470 | 6470 | 6470 | 47 |
| 598 | 20240116 | 100600 | 462790970 | 6470 | 6470 | 6470 | 6470 | 1235 |
| 599 | 20240116 | 100500 | 454800520 | 6470 | 6490 | 6490 | 6470 | 573 |
| 600 | 20240116 | 100400 | 451093190 | 6500 | 6480 | 6500 | 6470 | 2561 |
| 601 | 20240116 | 100300 | 434520850 | 6480 | 6480 | 6480 | 6470 | 1481 |
| 602 | 20240116 | 100200 | 424931190 | 6500 | 6500 | 6500 | 6490 | 402 |
| 603 | 20240116 | 100100 | 422322190 | 6500 | 6480 | 6500 | 6480 | 1011 |
| 604 | 20240116 | 100000 | 415751000 | 6500 | 6480 | 6500 | 6480 | 153 |
| 605 | 20240116 | 095900 | 414759530 | 6480 | 6480 | 6480 | 6480 | 0 |
| 606 | 20240116 | 095800 | 414759530 | 6480 | 6490 | 6490 | 6480 | 549 |
| 607 | 20240116 | 095700 | 411197520 | 6490 | 6490 | 6490 | 6490 | 26 |
| 608 | 20240116 | 095600 | 411028780 | 6500 | 6500 | 6500 | 6500 | 1305 |
| 609 | 20240116 | 095500 | 402546280 | 6500 | 6500 | 6500 | 6500 | 141 |
| 610 | 20240116 | 095400 | 401629780 | 6510 | 6510 | 6510 | 6510 | 728 |
| 611 | 20240116 | 095300 | 396890500 | 6510 | 6510 | 6510 | 6510 | 0 |
| 612 | 20240116 | 095200 | 396890500 | 6510 | 6510 | 6510 | 6510 | 350 |
| 613 | 20240116 | 095100 | 394612000 | 6510 | 6520 | 6520 | 6510 | 1767 |
| 614 | 20240116 | 095000 | 383097620 | 6520 | 6510 | 6520 | 6510 | 831 |
| 615 | 20240116 | 094900 | 377681600 | 6510 | 6510 | 6510 | 6510 | 114 |
| 616 | 20240116 | 094800 | 376939460 | 6520 | 6520 | 6520 | 6520 | 1650 |
| 617 | 20240116 | 094700 | 366181460 | 6530 | 6530 | 6530 | 6530 | 784 |
| 618 | 20240116 | 094600 | 361061940 | 6530 | 6530 | 6560 | 6530 | 2610 |
| 619 | 20240116 | 094500 | 344018340 | 6550 | 6550 | 6550 | 6530 | 195 |
| 620 | 20240116 | 094400 | 342742690 | 6560 | 6560 | 6560 | 6560 | 0 |
| 621 | 20240116 | 094300 | 342742690 | 6560 | 6560 | 6560 | 6560 | 22 |
| 622 | 20240116 | 094200 | 342598370 | 6560 | 6570 | 6600 | 6560 | 4063 |
| 623 | 20240116 | 094100 | 315824750 | 6570 | 6540 | 6570 | 6530 | 3641 |
| 624 | 20240116 | 094000 | 291984830 | 6550 | 6550 | 6550 | 6550 | 8 |
| 625 | 20240116 | 093900 | 291932430 | 6550 | 6540 | 6550 | 6540 | 182 |
| 626 | 20240116 | 093800 | 290740530 | 6550 | 6550 | 6550 | 6550 | 4 |
| 627 | 20240116 | 093700 | 290714330 | 6540 | 6550 | 6550 | 6540 | 139 |
| 628 | 20240116 | 093600 | 289804990 | 6550 | 6550 | 6550 | 6550 | 2393 |
| 629 | 20240116 | 093500 | 274130840 | 6550 | 6530 | 6550 | 6530 | 504 |
| 630 | 20240116 | 093400 | 270836780 | 6520 | 6510 | 6520 | 6510 | 453 |
| 631 | 20240116 | 093300 | 267886040 | 6530 | 6530 | 6530 | 6530 | 0 |
| 632 | 20240116 | 093200 | 267886040 | 6530 | 6530 | 6530 | 6530 | 900 |
| 633 | 20240116 | 093100 | 262009040 | 6530 | 6530 | 6530 | 6520 | 1930 |
| 634 | 20240116 | 093000 | 249415310 | 6530 | 6530 | 6530 | 6530 | 1 |
| 635 | 20240116 | 092900 | 249408780 | 6540 | 6540 | 6540 | 6540 | 812 |
| 636 | 20240116 | 092800 | 244098300 | 6540 | 6550 | 6550 | 6540 | 6985 |
| 637 | 20240116 | 092700 | 198366550 | 6550 | 6560 | 6560 | 6550 | 15 |
| 638 | 20240116 | 092600 | 198268290 | 6560 | 6560 | 6560 | 6550 | 1110 |
| 639 | 20240116 | 092500 | 190992800 | 6560 | 6550 | 6570 | 6530 | 7811 |
| 640 | 20240116 | 092400 | 139843940 | 6550 | 6550 | 6560 | 6540 | 650 |
| 641 | 20240116 | 092300 | 135582280 | 6550 | 6540 | 6560 | 6540 | 1649 |
| 642 | 20240116 | 092200 | 124781730 | 6540 | 6530 | 6540 | 6530 | 477 |
| 643 | 20240116 | 092100 | 121662160 | 6540 | 6550 | 6550 | 6540 | 111 |
| 644 | 20240116 | 092000 | 120935120 | 6550 | 6550 | 6550 | 6550 | 15 |
| 645 | 20240116 | 091900 | 120836870 | 6540 | 6540 | 6540 | 6540 | 19 |
| 646 | 20240116 | 091800 | 120712610 | 6540 | 6570 | 6570 | 6540 | 232 |
| 647 | 20240116 | 091700 | 119193570 | 6570 | 6550 | 6570 | 6540 | 2622 |
| 648 | 20240116 | 091600 | 102014690 | 6520 | 6530 | 6530 | 6520 | 200 |
| 649 | 20240116 | 091500 | 100710640 | 6550 | 6560 | 6560 | 6550 | 2013 |
| 650 | 20240116 | 091400 | 87505490 | 6550 | 6550 | 6570 | 6550 | 794 |
| 651 | 20240116 | 091300 | 82303750 | 6550 | 6540 | 6550 | 6540 | 417 |
| 652 | 20240116 | 091200 | 79574070 | 6540 | 6510 | 6570 | 6490 | 3921 |
| 653 | 20240116 | 091100 | 53901260 | 6510 | 6490 | 6510 | 6450 | 282 |
| 654 | 20240116 | 091000 | 52072900 | 6490 | 6480 | 6490 | 6460 | 346 |
| 655 | 20240116 | 090900 | 49836420 | 6480 | 6490 | 6490 | 6480 | 390 |
| 656 | 20240116 | 090800 | 47308220 | 6490 | 6480 | 6510 | 6480 | 348 |
| 657 | 20240116 | 090700 | 45047380 | 6480 | 6440 | 6480 | 6440 | 354 |
| 658 | 20240116 | 090600 | 42757330 | 6430 | 6460 | 6470 | 6430 | 201 |
| 659 | 20240116 | 090500 | 41463470 | 6460 | 6470 | 6470 | 6420 | 99 |
| 660 | 20240116 | 090400 | 40825930 | 6470 | 6460 | 6470 | 6460 | 73 |
| 661 | 20240116 | 090300 | 40353650 | 6460 | 6440 | 6460 | 6440 | 276 |
| 662 | 20240116 | 090200 | 38573890 | 6370 | 6420 | 6420 | 6370 | 2426 |
| 663 | 20240116 | 090100 | 23063200 | 6420 | 6430 | 6430 | 6420 | 1487 |
| 664 | 20240116 | 090000 | 13505720 | 6440 | 6420 | 6440 | 6420 | 2102 |