34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 202900 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 4725 |
| 3 | 20240117 | 202800 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 4 | 20240117 | 202700 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 5 | 20240117 | 202600 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 6 | 20240117 | 202500 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 7 | 20240117 | 202400 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 8 | 20240117 | 202300 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 9 | 20240117 | 202200 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 10 | 20240117 | 202100 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 11 | 20240117 | 202000 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 12 | 20240117 | 201900 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 13 | 20240117 | 201800 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 14 | 20240117 | 201700 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 15 | 20240117 | 201600 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 16 | 20240117 | 201500 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 17 | 20240117 | 201400 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 18 | 20240117 | 201300 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 19 | 20240117 | 201200 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 20 | 20240117 | 201100 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 21 | 20240117 | 201000 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 22 | 20240117 | 200900 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 23 | 20240117 | 200800 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 24 | 20240117 | 200700 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 25 | 20240117 | 200600 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 26 | 20240117 | 200500 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 27 | 20240117 | 200400 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 28 | 20240117 | 200300 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 29 | 20240117 | 200200 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 30 | 20240117 | 200100 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 31 | 20240117 | 200000 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 32 | 20240117 | 195900 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 4725 |
| 33 | 20240117 | 195800 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 34 | 20240117 | 195700 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 35 | 20240117 | 195600 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 36 | 20240117 | 195500 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 37 | 20240117 | 195400 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 38 | 20240117 | 195300 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 39 | 20240117 | 195200 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 40 | 20240117 | 195100 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 41 | 20240117 | 195000 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 42 | 20240117 | 194900 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 43 | 20240117 | 194800 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 44 | 20240117 | 194700 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 45 | 20240117 | 194600 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 46 | 20240117 | 194500 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 47 | 20240117 | 194400 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 48 | 20240117 | 194300 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 49 | 20240117 | 194200 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 50 | 20240117 | 194100 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 51 | 20240117 | 194000 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 52 | 20240117 | 193900 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 53 | 20240117 | 193800 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 54 | 20240117 | 193700 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 55 | 20240117 | 193600 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 56 | 20240117 | 193500 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 57 | 20240117 | 193400 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 58 | 20240117 | 193300 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 59 | 20240117 | 193200 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 60 | 20240117 | 193100 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 61 | 20240117 | 193000 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 62 | 20240117 | 192900 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 4725 |
| 63 | 20240117 | 192800 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 64 | 20240117 | 192700 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 65 | 20240117 | 192600 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 66 | 20240117 | 192500 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 67 | 20240117 | 192400 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 68 | 20240117 | 192300 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 69 | 20240117 | 192200 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 70 | 20240117 | 192100 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 71 | 20240117 | 192000 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 72 | 20240117 | 191900 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 73 | 20240117 | 191800 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 74 | 20240117 | 191700 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 75 | 20240117 | 191600 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 76 | 20240117 | 191500 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 77 | 20240117 | 191400 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 78 | 20240117 | 191300 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 79 | 20240117 | 191200 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 80 | 20240117 | 191100 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 81 | 20240117 | 191000 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 82 | 20240117 | 190900 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 83 | 20240117 | 190800 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 84 | 20240117 | 190700 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 85 | 20240117 | 190600 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 86 | 20240117 | 190500 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 87 | 20240117 | 190400 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 88 | 20240117 | 190300 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 89 | 20240117 | 190200 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 90 | 20240117 | 190100 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 91 | 20240117 | 190000 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 92 | 20240117 | 185900 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 4725 |
| 93 | 20240117 | 185800 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 94 | 20240117 | 185700 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 95 | 20240117 | 185600 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 96 | 20240117 | 185500 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 97 | 20240117 | 185400 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 98 | 20240117 | 185300 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 99 | 20240117 | 185200 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 100 | 20240117 | 185100 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 101 | 20240117 | 185000 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 102 | 20240117 | 184900 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 103 | 20240117 | 184800 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 104 | 20240117 | 184700 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 105 | 20240117 | 184600 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 106 | 20240117 | 184500 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 107 | 20240117 | 184400 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 108 | 20240117 | 184300 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 109 | 20240117 | 184200 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 110 | 20240117 | 184100 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 111 | 20240117 | 184000 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 112 | 20240117 | 183900 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 113 | 20240117 | 183800 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 114 | 20240117 | 183700 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 115 | 20240117 | 183600 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 116 | 20240117 | 183500 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 117 | 20240117 | 183400 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 118 | 20240117 | 183300 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 119 | 20240117 | 183200 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 120 | 20240117 | 183100 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 121 | 20240117 | 183000 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 122 | 20240117 | 182900 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 4725 |
| 123 | 20240117 | 182800 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 124 | 20240117 | 182700 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 125 | 20240117 | 182600 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 126 | 20240117 | 182500 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 127 | 20240117 | 182400 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 128 | 20240117 | 182300 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 129 | 20240117 | 182200 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 130 | 20240117 | 182100 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 131 | 20240117 | 182000 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 132 | 20240117 | 181900 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 133 | 20240117 | 181800 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 134 | 20240117 | 181700 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 135 | 20240117 | 181600 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 136 | 20240117 | 181500 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 137 | 20240117 | 181400 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 138 | 20240117 | 181300 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 139 | 20240117 | 181200 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 140 | 20240117 | 181100 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 141 | 20240117 | 181000 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 142 | 20240117 | 180900 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 143 | 20240117 | 180800 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 144 | 20240117 | 180700 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 145 | 20240117 | 180600 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 146 | 20240117 | 180500 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 147 | 20240117 | 180400 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 148 | 20240117 | 180300 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 149 | 20240117 | 180200 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 150 | 20240117 | 180100 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 151 | 20240117 | 180000 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 152 | 20240117 | 175900 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 4725 |
| 153 | 20240117 | 175800 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 154 | 20240117 | 175700 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 155 | 20240117 | 175600 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 156 | 20240117 | 175500 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 157 | 20240117 | 175400 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 158 | 20240117 | 175300 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 159 | 20240117 | 175200 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 160 | 20240117 | 175100 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 161 | 20240117 | 175000 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 162 | 20240117 | 174900 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 163 | 20240117 | 174800 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 164 | 20240117 | 174700 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 165 | 20240117 | 174600 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 166 | 20240117 | 174500 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 167 | 20240117 | 174400 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 168 | 20240117 | 174300 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 169 | 20240117 | 174200 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 170 | 20240117 | 174100 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 171 | 20240117 | 174000 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 172 | 20240117 | 173900 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 173 | 20240117 | 173800 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 174 | 20240117 | 173700 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 175 | 20240117 | 173600 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 176 | 20240117 | 173500 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 177 | 20240117 | 173400 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 178 | 20240117 | 173300 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 179 | 20240117 | 173200 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 180 | 20240117 | 173100 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 181 | 20240117 | 173000 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 182 | 20240117 | 172900 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 4725 |
| 183 | 20240117 | 172800 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 184 | 20240117 | 172700 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 185 | 20240117 | 172600 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 186 | 20240117 | 172500 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 187 | 20240117 | 172400 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 188 | 20240117 | 172300 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 189 | 20240117 | 172200 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 190 | 20240117 | 172100 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 191 | 20240117 | 172000 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 192 | 20240117 | 171900 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 193 | 20240117 | 171800 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 194 | 20240117 | 171700 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 195 | 20240117 | 171600 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 196 | 20240117 | 171500 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 197 | 20240117 | 171400 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 198 | 20240117 | 171300 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 199 | 20240117 | 171200 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 200 | 20240117 | 171100 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 201 | 20240117 | 171000 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 202 | 20240117 | 170900 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 203 | 20240117 | 170800 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 204 | 20240117 | 170700 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 205 | 20240117 | 170600 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 206 | 20240117 | 170500 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 207 | 20240117 | 170400 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 208 | 20240117 | 170300 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 209 | 20240117 | 170200 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 210 | 20240117 | 170100 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 211 | 20240117 | 170000 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 212 | 20240117 | 165900 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 4725 |
| 213 | 20240117 | 165800 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 214 | 20240117 | 165700 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 215 | 20240117 | 165600 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 216 | 20240117 | 165500 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 217 | 20240117 | 165400 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 218 | 20240117 | 165300 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 219 | 20240117 | 165200 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 220 | 20240117 | 165100 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 221 | 20240117 | 165000 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 222 | 20240117 | 164900 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 223 | 20240117 | 164800 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 224 | 20240117 | 164700 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 225 | 20240117 | 164600 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 226 | 20240117 | 164500 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 227 | 20240117 | 164400 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 228 | 20240117 | 164300 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 229 | 20240117 | 164200 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 230 | 20240117 | 164100 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 231 | 20240117 | 164000 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 232 | 20240117 | 163900 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 233 | 20240117 | 163800 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 234 | 20240117 | 163700 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 235 | 20240117 | 163600 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 236 | 20240117 | 163500 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 237 | 20240117 | 163400 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 238 | 20240117 | 163300 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 239 | 20240117 | 163200 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 240 | 20240117 | 163100 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 241 | 20240117 | 163000 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 242 | 20240117 | 162900 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 4725 |
| 243 | 20240117 | 162800 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 244 | 20240117 | 162700 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 245 | 20240117 | 162600 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 246 | 20240117 | 162500 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 247 | 20240117 | 162400 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 248 | 20240117 | 162300 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 249 | 20240117 | 162200 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 250 | 20240117 | 162100 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 251 | 20240117 | 162000 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 252 | 20240117 | 161900 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 253 | 20240117 | 161800 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 254 | 20240117 | 161700 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 255 | 20240117 | 161600 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 256 | 20240117 | 161500 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 257 | 20240117 | 161400 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 258 | 20240117 | 161300 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 259 | 20240117 | 161200 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 260 | 20240117 | 161100 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 261 | 20240117 | 161000 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 262 | 20240117 | 160900 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 263 | 20240117 | 160800 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 264 | 20240117 | 160700 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 265 | 20240117 | 160600 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 266 | 20240117 | 160500 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 267 | 20240117 | 160400 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 268 | 20240117 | 160300 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 269 | 20240117 | 160200 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 270 | 20240117 | 160100 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 271 | 20240117 | 160000 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 272 | 20240117 | 155900 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 4725 |
| 273 | 20240117 | 155800 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 274 | 20240117 | 155700 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 275 | 20240117 | 155600 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 276 | 20240117 | 155500 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 277 | 20240117 | 155400 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 278 | 20240117 | 155300 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 279 | 20240117 | 155200 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 280 | 20240117 | 155100 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 281 | 20240117 | 155000 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 282 | 20240117 | 154900 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 283 | 20240117 | 154800 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 284 | 20240117 | 154700 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 285 | 20240117 | 154600 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 286 | 20240117 | 154500 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 287 | 20240117 | 154400 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 288 | 20240117 | 154300 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 289 | 20240117 | 154200 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 290 | 20240117 | 154100 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 291 | 20240117 | 154000 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 292 | 20240117 | 153900 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 293 | 20240117 | 153800 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 294 | 20240117 | 153700 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 295 | 20240117 | 153600 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 296 | 20240117 | 153500 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 297 | 20240117 | 153400 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 298 | 20240117 | 153300 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 299 | 20240117 | 153200 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 300 | 20240117 | 153100 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 301 | 20240117 | 153000 | 2091758600 | 6740 | 6740 | 6740 | 6740 | 4725 |
| 302 | 20240117 | 152900 | 2059912100 | 6730 | 6730 | 6730 | 6730 | 0 |
| 303 | 20240117 | 152800 | 2059912100 | 6730 | 6730 | 6730 | 6730 | 0 |
| 304 | 20240117 | 152700 | 2059912100 | 6730 | 6730 | 6730 | 6730 | 0 |
| 305 | 20240117 | 152600 | 2059912100 | 6730 | 6730 | 6730 | 6730 | 0 |
| 306 | 20240117 | 152500 | 2059912100 | 6730 | 6730 | 6730 | 6730 | 0 |
| 307 | 20240117 | 152400 | 2059912100 | 6730 | 6730 | 6730 | 6730 | 0 |
| 308 | 20240117 | 152300 | 2059912100 | 6730 | 6730 | 6730 | 6730 | 0 |
| 309 | 20240117 | 152200 | 2059912100 | 6730 | 6730 | 6730 | 6730 | 0 |
| 310 | 20240117 | 152100 | 2059912100 | 6730 | 6730 | 6730 | 6730 | 0 |
| 311 | 20240117 | 152000 | 2059912100 | 6730 | 6730 | 6730 | 6730 | 0 |
| 312 | 20240117 | 151900 | 2059912100 | 6730 | 6740 | 6740 | 6730 | 571 |
| 313 | 20240117 | 151800 | 2056065130 | 6740 | 6750 | 6750 | 6740 | 363 |
| 314 | 20240117 | 151700 | 2053617160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 315 | 20240117 | 151600 | 2053617160 | 6750 | 6750 | 6750 | 6750 | 138 |
| 316 | 20240117 | 151500 | 2052685660 | 6750 | 6750 | 6750 | 6750 | 31 |
| 317 | 20240117 | 151400 | 2052476410 | 6750 | 6750 | 6750 | 6750 | 83 |
| 318 | 20240117 | 151300 | 2051916160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 319 | 20240117 | 151200 | 2051916160 | 6750 | 6740 | 6750 | 6740 | 215 |
| 320 | 20240117 | 151100 | 2050465930 | 6740 | 6740 | 6740 | 6740 | 180 |
| 321 | 20240117 | 151000 | 2049252730 | 6740 | 6740 | 6740 | 6730 | 555 |
| 322 | 20240117 | 150900 | 2045512960 | 6740 | 6740 | 6740 | 6740 | 50 |
| 323 | 20240117 | 150800 | 2045175960 | 6730 | 6730 | 6730 | 6730 | 253 |
| 324 | 20240117 | 150700 | 2043473270 | 6720 | 6720 | 6720 | 6720 | 606 |
| 325 | 20240117 | 150600 | 2039400950 | 6720 | 6720 | 6720 | 6720 | 1213 |
| 326 | 20240117 | 150500 | 2031249590 | 6720 | 6720 | 6720 | 6720 | 133 |
| 327 | 20240117 | 150400 | 2030355830 | 6720 | 6720 | 6720 | 6720 | 194 |
| 328 | 20240117 | 150300 | 2029052150 | 6730 | 6720 | 6730 | 6720 | 158 |
| 329 | 20240117 | 150200 | 2027990380 | 6710 | 6710 | 6710 | 6710 | 1105 |
| 330 | 20240117 | 150100 | 2020575830 | 6710 | 6700 | 6710 | 6700 | 1971 |
| 331 | 20240117 | 150000 | 2007358120 | 6710 | 6710 | 6710 | 6710 | 91 |
| 332 | 20240117 | 145900 | 2006747510 | 6710 | 6720 | 6720 | 6700 | 97 |
| 333 | 20240117 | 145800 | 2006096270 | 6720 | 6710 | 6740 | 6690 | 1863 |
| 334 | 20240117 | 145700 | 1993622620 | 6720 | 6710 | 6720 | 6710 | 328 |
| 335 | 20240117 | 145600 | 1991420040 | 6710 | 6710 | 6710 | 6700 | 337 |
| 336 | 20240117 | 145500 | 1989160150 | 6710 | 6710 | 6710 | 6710 | 119 |
| 337 | 20240117 | 145400 | 1988361660 | 6710 | 6710 | 6710 | 6710 | 136 |
| 338 | 20240117 | 145300 | 1987449100 | 6720 | 6720 | 6730 | 6720 | 2160 |
| 339 | 20240117 | 145200 | 1972933850 | 6730 | 6730 | 6730 | 6730 | 5 |
| 340 | 20240117 | 145100 | 1972900200 | 6720 | 6740 | 6740 | 6720 | 3427 |
| 341 | 20240117 | 145000 | 1949812470 | 6740 | 6740 | 6740 | 6740 | 104 |
| 342 | 20240117 | 144900 | 1949111510 | 6760 | 6760 | 6760 | 6760 | 5 |
| 343 | 20240117 | 144800 | 1949077710 | 6760 | 6750 | 6760 | 6750 | 272 |
| 344 | 20240117 | 144700 | 1947241700 | 6750 | 6750 | 6760 | 6750 | 713 |
| 345 | 20240117 | 144600 | 1942428220 | 6760 | 6750 | 6760 | 6750 | 247 |
| 346 | 20240117 | 144500 | 1940760290 | 6750 | 6740 | 6750 | 6740 | 131 |
| 347 | 20240117 | 144400 | 1939877340 | 6750 | 6750 | 6750 | 6740 | 255 |
| 348 | 20240117 | 144300 | 1938157630 | 6750 | 6750 | 6750 | 6750 | 10 |
| 349 | 20240117 | 144200 | 1938090130 | 6750 | 6740 | 6760 | 6740 | 130 |
| 350 | 20240117 | 144100 | 1937213570 | 6730 | 6730 | 6730 | 6730 | 165 |
| 351 | 20240117 | 144000 | 1936103120 | 6730 | 6740 | 6750 | 6730 | 363 |
| 352 | 20240117 | 143900 | 1933658000 | 6740 | 6750 | 6750 | 6740 | 1294 |
| 353 | 20240117 | 143800 | 1924936090 | 6750 | 6750 | 6750 | 6740 | 247 |
| 354 | 20240117 | 143700 | 1923269950 | 6750 | 6740 | 6750 | 6740 | 151 |
| 355 | 20240117 | 143600 | 1922252110 | 6740 | 6740 | 6740 | 6740 | 147 |
| 356 | 20240117 | 143500 | 1921261330 | 6750 | 6740 | 6750 | 6740 | 765 |
| 357 | 20240117 | 143400 | 1916102140 | 6750 | 6740 | 6750 | 6740 | 101 |
| 358 | 20240117 | 143300 | 1915421390 | 6740 | 6740 | 6740 | 6740 | 123 |
| 359 | 20240117 | 143200 | 1914592370 | 6740 | 6750 | 6750 | 6740 | 1153 |
| 360 | 20240117 | 143100 | 1906811150 | 6750 | 6740 | 6750 | 6740 | 301 |
| 361 | 20240117 | 143000 | 1904781310 | 6740 | 6750 | 6750 | 6740 | 881 |
| 362 | 20240117 | 142900 | 1898840370 | 6740 | 6740 | 6740 | 6740 | 337 |
| 363 | 20240117 | 142800 | 1896568990 | 6740 | 6750 | 6750 | 6740 | 1615 |
| 364 | 20240117 | 142700 | 1885673250 | 6750 | 6740 | 6750 | 6740 | 348 |
| 365 | 20240117 | 142600 | 1883326730 | 6740 | 6730 | 6740 | 6730 | 259 |
| 366 | 20240117 | 142500 | 1881582660 | 6740 | 6700 | 6740 | 6700 | 1602 |
| 367 | 20240117 | 142400 | 1870827850 | 6690 | 6700 | 6700 | 6690 | 231 |
| 368 | 20240117 | 142300 | 1869281450 | 6690 | 6690 | 6690 | 6690 | 114 |
| 369 | 20240117 | 142200 | 1868518790 | 6700 | 6700 | 6710 | 6700 | 1673 |
| 370 | 20240117 | 142100 | 1857309680 | 6710 | 6700 | 6710 | 6700 | 211 |
| 371 | 20240117 | 142000 | 1855895940 | 6710 | 6700 | 6710 | 6690 | 815 |
| 372 | 20240117 | 141900 | 1850439870 | 6700 | 6700 | 6700 | 6700 | 382 |
| 373 | 20240117 | 141800 | 1847880470 | 6710 | 6710 | 6710 | 6710 | 1 |
| 374 | 20240117 | 141700 | 1847873760 | 6700 | 6710 | 6710 | 6700 | 3283 |
| 375 | 20240117 | 141600 | 1825875850 | 6710 | 6710 | 6710 | 6710 | 1000 |
| 376 | 20240117 | 141500 | 1819165850 | 6710 | 6710 | 6710 | 6710 | 141 |
| 377 | 20240117 | 141400 | 1818219740 | 6710 | 6720 | 6720 | 6710 | 143 |
| 378 | 20240117 | 141300 | 1817260200 | 6710 | 6720 | 6720 | 6710 | 134 |
| 379 | 20240117 | 141200 | 1816360850 | 6710 | 6720 | 6720 | 6710 | 133 |
| 380 | 20240117 | 141100 | 1815468410 | 6710 | 6710 | 6710 | 6710 | 1862 |
| 381 | 20240117 | 141000 | 1802974390 | 6710 | 6720 | 6720 | 6710 | 189 |
| 382 | 20240117 | 140900 | 1801706080 | 6720 | 6710 | 6720 | 6710 | 307 |
| 383 | 20240117 | 140800 | 1799646100 | 6720 | 6720 | 6720 | 6720 | 11 |
| 384 | 20240117 | 140700 | 1799572180 | 6720 | 6720 | 6730 | 6720 | 4274 |
| 385 | 20240117 | 140600 | 1770850890 | 6720 | 6720 | 6730 | 6720 | 356 |
| 386 | 20240117 | 140500 | 1768458160 | 6720 | 6730 | 6730 | 6720 | 194 |
| 387 | 20240117 | 140400 | 1767154460 | 6720 | 6730 | 6730 | 6720 | 131 |
| 388 | 20240117 | 140300 | 1766273890 | 6720 | 6730 | 6730 | 6720 | 166 |
| 389 | 20240117 | 140200 | 1765158270 | 6730 | 6740 | 6740 | 6730 | 179 |
| 390 | 20240117 | 140100 | 1763952410 | 6730 | 6740 | 6750 | 6730 | 2373 |
| 391 | 20240117 | 140000 | 1747958960 | 6740 | 6720 | 6740 | 6720 | 291 |
| 392 | 20240117 | 135900 | 1746001990 | 6740 | 6740 | 6740 | 6740 | 0 |
| 393 | 20240117 | 135800 | 1746001990 | 6740 | 6730 | 6740 | 6730 | 2 |
| 394 | 20240117 | 135700 | 1745988520 | 6720 | 6740 | 6740 | 6720 | 150 |
| 395 | 20240117 | 135600 | 1744980020 | 6740 | 6720 | 6740 | 6720 | 285 |
| 396 | 20240117 | 135500 | 1743062380 | 6720 | 6710 | 6720 | 6710 | 250 |
| 397 | 20240117 | 135400 | 1741384770 | 6720 | 6720 | 6720 | 6720 | 63 |
| 398 | 20240117 | 135300 | 1740961410 | 6730 | 6730 | 6730 | 6720 | 393 |
| 399 | 20240117 | 135200 | 1738320390 | 6730 | 6740 | 6740 | 6730 | 4 |
| 400 | 20240117 | 135100 | 1738293460 | 6730 | 6730 | 6740 | 6730 | 496 |
| 401 | 20240117 | 135000 | 1734952880 | 6730 | 6730 | 6750 | 6730 | 736 |
| 402 | 20240117 | 134900 | 1729993760 | 6740 | 6730 | 6740 | 6730 | 115 |
| 403 | 20240117 | 134800 | 1729219800 | 6730 | 6730 | 6740 | 6730 | 502 |
| 404 | 20240117 | 134700 | 1725838580 | 6720 | 6720 | 6720 | 6720 | 4 |
| 405 | 20240117 | 134600 | 1725811700 | 6710 | 6700 | 6710 | 6700 | 416 |
| 406 | 20240117 | 134500 | 1723023190 | 6700 | 6700 | 6700 | 6700 | 89 |
| 407 | 20240117 | 134400 | 1722426890 | 6700 | 6730 | 6730 | 6700 | 218 |
| 408 | 20240117 | 134300 | 1720961940 | 6730 | 6700 | 6730 | 6700 | 8 |
| 409 | 20240117 | 134200 | 1720908310 | 6690 | 6680 | 6690 | 6680 | 9570 |
| 410 | 20240117 | 134100 | 1656890460 | 6680 | 6670 | 6680 | 6670 | 351 |
| 411 | 20240117 | 134000 | 1654547340 | 6670 | 6670 | 6670 | 6670 | 0 |
| 412 | 20240117 | 133900 | 1654547340 | 6670 | 6680 | 6680 | 6670 | 798 |
| 413 | 20240117 | 133800 | 1649217990 | 6670 | 6680 | 6680 | 6670 | 201 |
| 414 | 20240117 | 133700 | 1647876710 | 6670 | 6680 | 6680 | 6670 | 683 |
| 415 | 20240117 | 133600 | 1643320750 | 6680 | 6670 | 6680 | 6670 | 555 |
| 416 | 20240117 | 133500 | 1639617610 | 6680 | 6680 | 6680 | 6670 | 153 |
| 417 | 20240117 | 133400 | 1638596640 | 6680 | 6670 | 6680 | 6670 | 167 |
| 418 | 20240117 | 133300 | 1637482650 | 6680 | 6680 | 6690 | 6680 | 502 |
| 419 | 20240117 | 133200 | 1634129270 | 6680 | 6670 | 6680 | 6670 | 164 |
| 420 | 20240117 | 133100 | 1633035240 | 6680 | 6700 | 6700 | 6680 | 2004 |
| 421 | 20240117 | 133000 | 1619638070 | 6690 | 6700 | 6700 | 6690 | 345 |
| 422 | 20240117 | 132900 | 1617330010 | 6690 | 6690 | 6700 | 6690 | 157 |
| 423 | 20240117 | 132800 | 1616279670 | 6690 | 6680 | 6690 | 6680 | 510 |
| 424 | 20240117 | 132700 | 1612872860 | 6690 | 6690 | 6690 | 6680 | 349 |
| 425 | 20240117 | 132600 | 1610540480 | 6680 | 6680 | 6680 | 6680 | 121 |
| 426 | 20240117 | 132500 | 1609732200 | 6700 | 6680 | 6700 | 6680 | 253 |
| 427 | 20240117 | 132400 | 1608042040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 428 | 20240117 | 132300 | 1608042040 | 6720 | 6720 | 6720 | 6720 | 1 |
| 429 | 20240117 | 132200 | 1608035320 | 6680 | 6680 | 6740 | 6680 | 505 |
| 430 | 20240117 | 132100 | 1604660900 | 6680 | 6670 | 6690 | 6670 | 189 |
| 431 | 20240117 | 132000 | 1603398070 | 6670 | 6680 | 6680 | 6670 | 1530 |
| 432 | 20240117 | 131900 | 1593183080 | 6690 | 6700 | 6700 | 6640 | 12365 |
| 433 | 20240117 | 131800 | 1510984250 | 6660 | 6690 | 6720 | 6660 | 1475 |
| 434 | 20240117 | 131700 | 1501150650 | 6740 | 6750 | 6750 | 6660 | 7004 |
| 435 | 20240117 | 131600 | 1454368220 | 6750 | 6750 | 6750 | 6750 | 0 |
| 436 | 20240117 | 131500 | 1454368220 | 6750 | 6750 | 6750 | 6750 | 20 |
| 437 | 20240117 | 131400 | 1454233220 | 6750 | 6750 | 6750 | 6750 | 0 |
| 438 | 20240117 | 131300 | 1454233220 | 6750 | 6730 | 6750 | 6730 | 4 |
| 439 | 20240117 | 131200 | 1454206280 | 6730 | 6720 | 6730 | 6720 | 204 |
| 440 | 20240117 | 131100 | 1452833400 | 6720 | 6720 | 6750 | 6720 | 499 |
| 441 | 20240117 | 131000 | 1449480080 | 6750 | 6720 | 6750 | 6720 | 4 |
| 442 | 20240117 | 130900 | 1449453170 | 6750 | 6750 | 6750 | 6750 | 71 |
| 443 | 20240117 | 130800 | 1448973920 | 6750 | 6750 | 6750 | 6750 | 51 |
| 444 | 20240117 | 130700 | 1448629670 | 6720 | 6720 | 6720 | 6720 | 3 |
| 445 | 20240117 | 130600 | 1448609510 | 6720 | 6720 | 6720 | 6720 | 4 |
| 446 | 20240117 | 130500 | 1448582630 | 6750 | 6750 | 6750 | 6750 | 0 |
| 447 | 20240117 | 130400 | 1448582630 | 6750 | 6750 | 6750 | 6750 | 1 |
| 448 | 20240117 | 130300 | 1448575880 | 6760 | 6700 | 6760 | 6700 | 358 |
| 449 | 20240117 | 130200 | 1446177220 | 6700 | 6690 | 6700 | 6670 | 8087 |
| 450 | 20240117 | 130100 | 1392008860 | 6690 | 6740 | 6740 | 6670 | 16327 |
| 451 | 20240117 | 130000 | 1282524220 | 6760 | 6760 | 6760 | 6760 | 4 |
| 452 | 20240117 | 125900 | 1282497180 | 6760 | 6760 | 6760 | 6760 | 0 |
| 453 | 20240117 | 125800 | 1282497180 | 6760 | 6740 | 6760 | 6740 | 305 |
| 454 | 20240117 | 125700 | 1280441460 | 6740 | 6740 | 6760 | 6740 | 2417 |
| 455 | 20240117 | 125600 | 1264150860 | 6760 | 6760 | 6760 | 6760 | 4 |
| 456 | 20240117 | 125500 | 1264123820 | 6760 | 6750 | 6760 | 6750 | 311 |
| 457 | 20240117 | 125400 | 1262021560 | 6750 | 6750 | 6750 | 6750 | 884 |
| 458 | 20240117 | 125300 | 1256054560 | 6750 | 6750 | 6750 | 6750 | 110 |
| 459 | 20240117 | 125200 | 1255312060 | 6740 | 6740 | 6740 | 6740 | 420 |
| 460 | 20240117 | 125100 | 1252481260 | 6740 | 6740 | 6740 | 6740 | 39 |
| 461 | 20240117 | 125000 | 1252218400 | 6740 | 6740 | 6740 | 6740 | 15 |
| 462 | 20240117 | 124900 | 1252117300 | 6730 | 6730 | 6730 | 6730 | 1 |
| 463 | 20240117 | 124800 | 1252110570 | 6720 | 6720 | 6720 | 6720 | 0 |
| 464 | 20240117 | 124700 | 1252110570 | 6720 | 6720 | 6720 | 6720 | 0 |
| 465 | 20240117 | 124600 | 1252110570 | 6720 | 6720 | 6720 | 6720 | 20 |
| 466 | 20240117 | 124500 | 1251976170 | 6720 | 6720 | 6760 | 6720 | 143 |
| 467 | 20240117 | 124400 | 1251014350 | 6750 | 6760 | 6760 | 6750 | 53 |
| 468 | 20240117 | 124300 | 1250656190 | 6760 | 6760 | 6760 | 6730 | 41 |
| 469 | 20240117 | 124200 | 1250379960 | 6760 | 6760 | 6760 | 6760 | 212 |
| 470 | 20240117 | 124100 | 1248946840 | 6770 | 6760 | 6770 | 6700 | 16359 |
| 471 | 20240117 | 124000 | 1138796200 | 6760 | 6760 | 6760 | 6760 | 14 |
| 472 | 20240117 | 123900 | 1138701560 | 6770 | 6770 | 6770 | 6770 | 0 |
| 473 | 20240117 | 123800 | 1138701560 | 6770 | 6770 | 6770 | 6760 | 1031 |
| 474 | 20240117 | 123700 | 1131729890 | 6770 | 6760 | 6770 | 6760 | 573 |
| 475 | 20240117 | 123600 | 1127856390 | 6770 | 6770 | 6770 | 6760 | 214 |
| 476 | 20240117 | 123500 | 1126407730 | 6770 | 6770 | 6770 | 6770 | 1409 |
| 477 | 20240117 | 123400 | 1116868800 | 6770 | 6770 | 6770 | 6770 | 1120 |
| 478 | 20240117 | 123300 | 1109286400 | 6770 | 6770 | 6770 | 6760 | 456 |
| 479 | 20240117 | 123200 | 1106200840 | 6770 | 6770 | 6770 | 6770 | 20 |
| 480 | 20240117 | 123100 | 1106065440 | 6760 | 6770 | 6770 | 6760 | 648 |
| 481 | 20240117 | 123000 | 1101683580 | 6770 | 6770 | 6770 | 6770 | 432 |
| 482 | 20240117 | 122900 | 1098758940 | 6770 | 6770 | 6770 | 6770 | 0 |
| 483 | 20240117 | 122800 | 1098758940 | 6770 | 6770 | 6770 | 6770 | 200 |
| 484 | 20240117 | 122700 | 1097404940 | 6760 | 6760 | 6760 | 6760 | 0 |
| 485 | 20240117 | 122600 | 1097404940 | 6760 | 6760 | 6760 | 6760 | 703 |
| 486 | 20240117 | 122500 | 1092652660 | 6770 | 6770 | 6770 | 6770 | 1 |
| 487 | 20240117 | 122400 | 1092645890 | 6770 | 6770 | 6770 | 6770 | 150 |
| 488 | 20240117 | 122300 | 1091630390 | 6770 | 6760 | 6770 | 6760 | 26 |
| 489 | 20240117 | 122200 | 1091454530 | 6770 | 6770 | 6770 | 6770 | 0 |
| 490 | 20240117 | 122100 | 1091454530 | 6770 | 6770 | 6770 | 6770 | 16 |
| 491 | 20240117 | 122000 | 1091346210 | 6760 | 6760 | 6760 | 6760 | 10 |
| 492 | 20240117 | 121900 | 1091278610 | 6760 | 6760 | 6760 | 6760 | 20 |
| 493 | 20240117 | 121800 | 1091143410 | 6770 | 6780 | 6780 | 6750 | 99 |
| 494 | 20240117 | 121700 | 1090474260 | 6780 | 6760 | 6780 | 6760 | 206 |
| 495 | 20240117 | 121600 | 1089080700 | 6760 | 6760 | 6760 | 6760 | 410 |
| 496 | 20240117 | 121500 | 1086309100 | 6760 | 6760 | 6760 | 6760 | 130 |
| 497 | 20240117 | 121400 | 1085430300 | 6790 | 6790 | 6790 | 6790 | 1 |
| 498 | 20240117 | 121300 | 1085423510 | 6760 | 6760 | 6760 | 6760 | 16 |
| 499 | 20240117 | 121200 | 1085315350 | 6780 | 6790 | 6790 | 6780 | 3 |
| 500 | 20240117 | 121100 | 1085295000 | 6790 | 6790 | 6790 | 6790 | 16 |
| 501 | 20240117 | 121000 | 1085186360 | 6730 | 6730 | 6730 | 6730 | 0 |
| 502 | 20240117 | 120900 | 1085186360 | 6730 | 6760 | 6760 | 6730 | 6001 |
| 503 | 20240117 | 120800 | 1044720580 | 6760 | 6770 | 6770 | 6760 | 861 |
| 504 | 20240117 | 120700 | 1038898690 | 6760 | 6760 | 6760 | 6760 | 74 |
| 505 | 20240117 | 120600 | 1038398450 | 6750 | 6750 | 6750 | 6750 | 1 |
| 506 | 20240117 | 120500 | 1038391700 | 6750 | 6760 | 6760 | 6750 | 1009 |
| 507 | 20240117 | 120400 | 1031576250 | 6760 | 6760 | 6760 | 6760 | 100 |
| 508 | 20240117 | 120300 | 1030900250 | 6760 | 6790 | 6790 | 6760 | 29 |
| 509 | 20240117 | 120200 | 1030703840 | 6770 | 6770 | 6770 | 6770 | 375 |
| 510 | 20240117 | 120100 | 1028165090 | 6770 | 6780 | 6780 | 6770 | 174 |
| 511 | 20240117 | 120000 | 1026986600 | 6780 | 6780 | 6780 | 6780 | 40 |
| 512 | 20240117 | 115900 | 1026715400 | 6780 | 6780 | 6780 | 6780 | 20 |
| 513 | 20240117 | 115800 | 1026579800 | 6780 | 6780 | 6780 | 6780 | 10 |
| 514 | 20240117 | 115700 | 1026512000 | 6780 | 6780 | 6780 | 6780 | 150 |
| 515 | 20240117 | 115600 | 1025495000 | 6780 | 6770 | 6780 | 6760 | 200 |
| 516 | 20240117 | 115500 | 1024141600 | 6770 | 6770 | 6770 | 6770 | 650 |
| 517 | 20240117 | 115400 | 1019741100 | 6760 | 6760 | 6760 | 6760 | 1 |
| 518 | 20240117 | 115300 | 1019734340 | 6750 | 6750 | 6750 | 6750 | 106 |
| 519 | 20240117 | 115200 | 1019018840 | 6750 | 6760 | 6760 | 6740 | 3029 |
| 520 | 20240117 | 115100 | 998572590 | 6740 | 6770 | 6770 | 6740 | 1105 |
| 521 | 20240117 | 115000 | 991119800 | 6750 | 6750 | 6750 | 6750 | 10 |
| 522 | 20240117 | 114900 | 991052300 | 6780 | 6740 | 6780 | 6740 | 14 |
| 523 | 20240117 | 114800 | 990957820 | 6790 | 6750 | 6790 | 6740 | 1504 |
| 524 | 20240117 | 114700 | 980819790 | 6790 | 6790 | 6790 | 6790 | 2 |
| 525 | 20240117 | 114600 | 980806210 | 6760 | 6790 | 6790 | 6760 | 78 |
| 526 | 20240117 | 114500 | 980277760 | 6790 | 6750 | 6790 | 6740 | 563 |
| 527 | 20240117 | 114400 | 976482560 | 6750 | 6760 | 6760 | 6750 | 4033 |
| 528 | 20240117 | 114300 | 949237880 | 6770 | 6770 | 6770 | 6770 | 10 |
| 529 | 20240117 | 114200 | 949170180 | 6800 | 6800 | 6800 | 6800 | 200 |
| 530 | 20240117 | 114100 | 947810180 | 6760 | 6760 | 6800 | 6760 | 588 |
| 531 | 20240117 | 114000 | 943835260 | 6760 | 6810 | 6810 | 6760 | 5471 |
| 532 | 20240117 | 113900 | 906775860 | 6810 | 6810 | 6810 | 6810 | 1 |
| 533 | 20240117 | 113800 | 906769050 | 6780 | 6800 | 6800 | 6780 | 3476 |
| 534 | 20240117 | 113700 | 883193220 | 6810 | 6810 | 6810 | 6810 | 0 |
| 535 | 20240117 | 113600 | 883193220 | 6810 | 6810 | 6810 | 6810 | 2 |
| 536 | 20240117 | 113500 | 883179600 | 6790 | 6790 | 6790 | 6790 | 160 |
| 537 | 20240117 | 113400 | 882093200 | 6790 | 6790 | 6790 | 6790 | 20 |
| 538 | 20240117 | 113300 | 881957400 | 6790 | 6790 | 6790 | 6790 | 200 |
| 539 | 20240117 | 113200 | 880599400 | 6780 | 6780 | 6780 | 6780 | 1 |
| 540 | 20240117 | 113100 | 880592620 | 6780 | 6790 | 6810 | 6780 | 1595 |
| 541 | 20240117 | 113000 | 869774850 | 6800 | 6800 | 6800 | 6800 | 158 |
| 542 | 20240117 | 112900 | 868700450 | 6800 | 6800 | 6800 | 6800 | 220 |
| 543 | 20240117 | 112800 | 867204450 | 6800 | 6800 | 6800 | 6800 | 700 |
| 544 | 20240117 | 112700 | 862444450 | 6800 | 6800 | 6800 | 6800 | 20 |
| 545 | 20240117 | 112600 | 862308450 | 6800 | 6800 | 6800 | 6800 | 1 |
| 546 | 20240117 | 112500 | 862301650 | 6790 | 6800 | 6800 | 6790 | 130 |
| 547 | 20240117 | 112400 | 861418350 | 6800 | 6810 | 6810 | 6800 | 380 |
| 548 | 20240117 | 112300 | 858833150 | 6810 | 6780 | 6810 | 6780 | 10 |
| 549 | 20240117 | 112200 | 858765250 | 6780 | 6790 | 6790 | 6780 | 300 |
| 550 | 20240117 | 112100 | 856730590 | 6800 | 6800 | 6800 | 6800 | 12 |
| 551 | 20240117 | 112000 | 856648990 | 6780 | 6780 | 6780 | 6780 | 411 |
| 552 | 20240117 | 111900 | 853862410 | 6780 | 6790 | 6790 | 6780 | 2000 |
| 553 | 20240117 | 111800 | 840301410 | 6780 | 6780 | 6780 | 6780 | 33 |
| 554 | 20240117 | 111700 | 840077670 | 6780 | 6780 | 6780 | 6780 | 0 |
| 555 | 20240117 | 111600 | 840077670 | 6780 | 6830 | 6830 | 6770 | 3536 |
| 556 | 20240117 | 111500 | 816067700 | 6830 | 6830 | 6830 | 6830 | 0 |
| 557 | 20240117 | 111400 | 816067700 | 6830 | 6830 | 6830 | 6830 | 0 |
| 558 | 20240117 | 111300 | 816067700 | 6830 | 6830 | 6830 | 6830 | 0 |
| 559 | 20240117 | 111200 | 816067700 | 6830 | 6830 | 6830 | 6830 | 15 |
| 560 | 20240117 | 111100 | 815965250 | 6820 | 6820 | 6820 | 6820 | 67 |
| 561 | 20240117 | 111000 | 815508310 | 6830 | 6840 | 6840 | 6830 | 25 |
| 562 | 20240117 | 110900 | 815337510 | 6840 | 6840 | 6840 | 6840 | 10 |
| 563 | 20240117 | 110800 | 815269110 | 6840 | 6840 | 6840 | 6840 | 0 |
| 564 | 20240117 | 110700 | 815269110 | 6840 | 6840 | 6840 | 6840 | 5 |
| 565 | 20240117 | 110600 | 815234910 | 6840 | 6850 | 6850 | 6840 | 136 |
| 566 | 20240117 | 110500 | 814304660 | 6840 | 6840 | 6840 | 6840 | 0 |
| 567 | 20240117 | 110400 | 814304660 | 6840 | 6840 | 6840 | 6840 | 36 |
| 568 | 20240117 | 110300 | 814058420 | 6840 | 6840 | 6840 | 6840 | 30 |
| 569 | 20240117 | 110200 | 813853220 | 6840 | 6800 | 6840 | 6800 | 501 |
| 570 | 20240117 | 110100 | 810446380 | 6800 | 6830 | 6830 | 6800 | 5000 |
| 571 | 20240117 | 110000 | 776431800 | 6860 | 6860 | 6860 | 6860 | 0 |
| 572 | 20240117 | 105900 | 776431800 | 6860 | 6860 | 6860 | 6860 | 20 |
| 573 | 20240117 | 105800 | 776294600 | 6860 | 6830 | 6860 | 6830 | 366 |
| 574 | 20240117 | 105700 | 773794790 | 6830 | 6830 | 6830 | 6830 | 58 |
| 575 | 20240117 | 105600 | 773398650 | 6830 | 6810 | 6830 | 6810 | 203 |
| 576 | 20240117 | 105500 | 772012300 | 6830 | 6830 | 6830 | 6830 | 3 |
| 577 | 20240117 | 105400 | 771991810 | 6830 | 6830 | 6830 | 6830 | 1 |
| 578 | 20240117 | 105300 | 771984980 | 6800 | 6820 | 6820 | 6800 | 6073 |
| 579 | 20240117 | 105200 | 730682850 | 6830 | 6830 | 6830 | 6830 | 50 |
| 580 | 20240117 | 105100 | 730341350 | 6850 | 6840 | 6850 | 6840 | 88 |
| 581 | 20240117 | 105000 | 729738650 | 6840 | 6830 | 6840 | 6830 | 547 |
| 582 | 20240117 | 104900 | 725999350 | 6830 | 6830 | 6830 | 6830 | 49 |
| 583 | 20240117 | 104800 | 725664680 | 6830 | 6800 | 6830 | 6790 | 976 |
| 584 | 20240117 | 104700 | 719027810 | 6790 | 6800 | 6800 | 6790 | 200 |
| 585 | 20240117 | 104600 | 717669340 | 6790 | 6800 | 6800 | 6790 | 6839 |
| 586 | 20240117 | 104500 | 671193930 | 6800 | 6840 | 6840 | 6800 | 6677 |
| 587 | 20240117 | 104400 | 625708390 | 6840 | 6860 | 6860 | 6840 | 4529 |
| 588 | 20240117 | 104300 | 594690680 | 6870 | 6870 | 6870 | 6870 | 20 |
| 589 | 20240117 | 104200 | 594553280 | 6870 | 6880 | 6880 | 6870 | 809 |
| 590 | 20240117 | 104100 | 588993450 | 6880 | 6880 | 6880 | 6870 | 202 |
| 591 | 20240117 | 104000 | 587605690 | 6870 | 6880 | 6880 | 6870 | 264 |
| 592 | 20240117 | 103900 | 585791510 | 6880 | 6880 | 6880 | 6880 | 15 |
| 593 | 20240117 | 103800 | 585688310 | 6890 | 6880 | 6890 | 6880 | 320 |
| 594 | 20240117 | 103700 | 583486570 | 6890 | 6890 | 6890 | 6890 | 21 |
| 595 | 20240117 | 103600 | 583341880 | 6890 | 6890 | 6890 | 6890 | 245 |
| 596 | 20240117 | 103500 | 581653830 | 6890 | 6890 | 6890 | 6890 | 0 |
| 597 | 20240117 | 103400 | 581653830 | 6890 | 6890 | 6890 | 6890 | 30 |
| 598 | 20240117 | 103300 | 581447130 | 6910 | 6880 | 6910 | 6880 | 76 |
| 599 | 20240117 | 103200 | 580924050 | 6910 | 6900 | 6910 | 6900 | 75 |
| 600 | 20240117 | 103100 | 580406240 | 6910 | 6910 | 6910 | 6910 | 0 |
| 601 | 20240117 | 103000 | 580406240 | 6910 | 6910 | 6910 | 6910 | 30 |
| 602 | 20240117 | 102900 | 580198940 | 6910 | 6910 | 6910 | 6910 | 10 |
| 603 | 20240117 | 102800 | 580129840 | 6910 | 6910 | 6910 | 6910 | 0 |
| 604 | 20240117 | 102700 | 580129840 | 6910 | 6910 | 6910 | 6910 | 0 |
| 605 | 20240117 | 102600 | 580129840 | 6910 | 6910 | 6910 | 6910 | 40 |
| 606 | 20240117 | 102500 | 579853440 | 6910 | 6910 | 6910 | 6910 | 1 |
| 607 | 20240117 | 102400 | 579846530 | 6890 | 6890 | 6890 | 6890 | 1 |
| 608 | 20240117 | 102300 | 579839640 | 6890 | 6890 | 6890 | 6890 | 230 |
| 609 | 20240117 | 102200 | 578254940 | 6890 | 6880 | 6890 | 6880 | 150 |
| 610 | 20240117 | 102100 | 577222280 | 6880 | 6860 | 6880 | 6860 | 100 |
| 611 | 20240117 | 102000 | 576535600 | 6850 | 6860 | 6860 | 6850 | 210 |
| 612 | 20240117 | 101900 | 575097000 | 6860 | 6830 | 6860 | 6820 | 201 |
| 613 | 20240117 | 101800 | 573724480 | 6830 | 6830 | 6830 | 6830 | 155 |
| 614 | 20240117 | 101700 | 572665830 | 6830 | 6860 | 6880 | 6830 | 323 |
| 615 | 20240117 | 101600 | 570458920 | 6860 | 6850 | 6860 | 6850 | 271 |
| 616 | 20240117 | 101500 | 568600250 | 6850 | 6860 | 6860 | 6850 | 62 |
| 617 | 20240117 | 101400 | 568175540 | 6860 | 6830 | 6860 | 6830 | 66 |
| 618 | 20240117 | 101300 | 567722810 | 6850 | 6830 | 6850 | 6820 | 385 |
| 619 | 20240117 | 101200 | 565093900 | 6860 | 6850 | 6860 | 6810 | 2399 |
| 620 | 20240117 | 101100 | 548740280 | 6810 | 6850 | 6860 | 6800 | 4871 |
| 621 | 20240117 | 101000 | 515515010 | 6850 | 6850 | 6860 | 6850 | 3738 |
| 622 | 20240117 | 100900 | 489909700 | 6860 | 6870 | 6870 | 6860 | 1523 |
| 623 | 20240117 | 100800 | 479461810 | 6860 | 6870 | 6870 | 6860 | 1395 |
| 624 | 20240117 | 100700 | 469881640 | 6870 | 6880 | 6880 | 6870 | 1529 |
| 625 | 20240117 | 100600 | 459368250 | 6880 | 6880 | 6880 | 6880 | 844 |
| 626 | 20240117 | 100500 | 453561530 | 6890 | 6890 | 6890 | 6890 | 72 |
| 627 | 20240117 | 100400 | 453065450 | 6880 | 6880 | 6890 | 6880 | 1174 |
| 628 | 20240117 | 100300 | 444987280 | 6880 | 6880 | 6890 | 6880 | 349 |
| 629 | 20240117 | 100200 | 442586130 | 6890 | 6890 | 6890 | 6890 | 277 |
| 630 | 20240117 | 100100 | 440677600 | 6890 | 6890 | 6890 | 6890 | 101 |
| 631 | 20240117 | 100000 | 439981710 | 6890 | 6880 | 6890 | 6880 | 344 |
| 632 | 20240117 | 095900 | 437614890 | 6880 | 6900 | 6910 | 6880 | 2582 |
| 633 | 20240117 | 095800 | 419848500 | 6910 | 6910 | 6910 | 6890 | 5254 |
| 634 | 20240117 | 095700 | 383605690 | 6910 | 6920 | 6920 | 6910 | 3096 |
| 635 | 20240117 | 095600 | 362202200 | 6920 | 6920 | 6920 | 6920 | 247 |
| 636 | 20240117 | 095500 | 360492960 | 6930 | 6930 | 6930 | 6930 | 0 |
| 637 | 20240117 | 095400 | 360492960 | 6930 | 6930 | 6930 | 6930 | 56 |
| 638 | 20240117 | 095300 | 360104880 | 6930 | 6920 | 6930 | 6920 | 51 |
| 639 | 20240117 | 095200 | 359751460 | 6920 | 6940 | 6940 | 6920 | 2021 |
| 640 | 20240117 | 095100 | 345766120 | 6940 | 6930 | 6940 | 6920 | 244 |
| 641 | 20240117 | 095000 | 344076990 | 6940 | 6940 | 6940 | 6940 | 1 |
| 642 | 20240117 | 094900 | 344070050 | 6950 | 6950 | 6950 | 6950 | 2 |
| 643 | 20240117 | 094800 | 344056150 | 6920 | 6930 | 6950 | 6920 | 2409 |
| 644 | 20240117 | 094700 | 327349140 | 6950 | 6950 | 6950 | 6950 | 0 |
| 645 | 20240117 | 094600 | 327349140 | 6950 | 6920 | 6950 | 6920 | 1876 |
| 646 | 20240117 | 094500 | 314367140 | 6950 | 6930 | 6950 | 6930 | 680 |
| 647 | 20240117 | 094400 | 309648930 | 6940 | 6930 | 6940 | 6930 | 774 |
| 648 | 20240117 | 094300 | 304283070 | 6930 | 6940 | 6940 | 6920 | 63 |
| 649 | 20240117 | 094200 | 303846660 | 6940 | 6930 | 6940 | 6930 | 215 |
| 650 | 20240117 | 094100 | 302356220 | 6930 | 6930 | 6930 | 6920 | 111 |
| 651 | 20240117 | 094000 | 301587770 | 6930 | 6940 | 6940 | 6930 | 107 |
| 652 | 20240117 | 093900 | 300846230 | 6940 | 6910 | 6940 | 6900 | 1212 |
| 653 | 20240117 | 093800 | 292465340 | 6910 | 6910 | 6910 | 6900 | 65 |
| 654 | 20240117 | 093700 | 292016440 | 6900 | 6900 | 6910 | 6900 | 1461 |
| 655 | 20240117 | 093600 | 281932430 | 6900 | 6900 | 6900 | 6900 | 1347 |
| 656 | 20240117 | 093500 | 272638130 | 6920 | 6920 | 6920 | 6920 | 0 |
| 657 | 20240117 | 093400 | 272638130 | 6920 | 6900 | 6920 | 6900 | 113 |
| 658 | 20240117 | 093300 | 271858410 | 6890 | 6890 | 6900 | 6890 | 671 |
| 659 | 20240117 | 093200 | 267234020 | 6890 | 6900 | 6900 | 6890 | 470 |
| 660 | 20240117 | 093100 | 263995670 | 6900 | 6920 | 6920 | 6900 | 5996 |
| 661 | 20240117 | 093000 | 222558460 | 6960 | 6940 | 6960 | 6930 | 347 |
| 662 | 20240117 | 092900 | 220152960 | 6930 | 6930 | 6960 | 6930 | 306 |
| 663 | 20240117 | 092800 | 218031450 | 6960 | 6960 | 6960 | 6930 | 202 |
| 664 | 20240117 | 092700 | 216630220 | 6960 | 6960 | 6960 | 6960 | 1 |
| 665 | 20240117 | 092600 | 216623260 | 6940 | 6940 | 6940 | 6940 | 1 |
| 666 | 20240117 | 092500 | 216616320 | 6930 | 6960 | 6960 | 6930 | 121 |
| 667 | 20240117 | 092400 | 215777760 | 6930 | 6940 | 6960 | 6930 | 16 |
| 668 | 20240117 | 092300 | 215666800 | 6940 | 6930 | 6940 | 6930 | 396 |
| 669 | 20240117 | 092200 | 212922500 | 6930 | 6950 | 6950 | 6930 | 343 |
| 670 | 20240117 | 092100 | 210543810 | 6960 | 6940 | 6960 | 6930 | 8 |
| 671 | 20240117 | 092000 | 210488200 | 6930 | 6920 | 6930 | 6920 | 140 |
| 672 | 20240117 | 091900 | 209518120 | 6920 | 6950 | 6960 | 6920 | 7183 |
| 673 | 20240117 | 091800 | 159646640 | 6960 | 6960 | 6960 | 6950 | 941 |
| 674 | 20240117 | 091700 | 153097380 | 6990 | 6990 | 6990 | 6960 | 716 |
| 675 | 20240117 | 091600 | 148113960 | 6960 | 6970 | 6970 | 6960 | 216 |
| 676 | 20240117 | 091500 | 146608600 | 6990 | 6980 | 6990 | 6970 | 357 |
| 677 | 20240117 | 091400 | 144120190 | 6980 | 6990 | 6990 | 6980 | 18 |
| 678 | 20240117 | 091300 | 143994520 | 6970 | 6990 | 6990 | 6970 | 110 |
| 679 | 20240117 | 091200 | 143226410 | 6990 | 6980 | 6990 | 6950 | 1762 |
| 680 | 20240117 | 091100 | 130963620 | 6980 | 6980 | 6980 | 6980 | 112 |
| 681 | 20240117 | 091000 | 130181860 | 6960 | 6960 | 6960 | 6950 | 1708 |
| 682 | 20240117 | 090900 | 118295490 | 6970 | 7010 | 7020 | 6970 | 9299 |
| 683 | 20240117 | 090800 | 53190560 | 7020 | 7030 | 7050 | 7010 | 2612 |
| 684 | 20240117 | 090700 | 34847430 | 7060 | 7060 | 7060 | 7060 | 1 |
| 685 | 20240117 | 090600 | 34840370 | 7030 | 7030 | 7030 | 7030 | 0 |
| 686 | 20240117 | 090500 | 34840370 | 7030 | 7070 | 7080 | 7030 | 2410 |
| 687 | 20240117 | 090400 | 17876420 | 7100 | 7080 | 7100 | 7070 | 1208 |
| 688 | 20240117 | 090300 | 9329670 | 7120 | 7080 | 7120 | 7080 | 781 |
| 689 | 20240117 | 090200 | 3799990 | 7120 | 7120 | 7120 | 7120 | 30 |
| 690 | 20240117 | 090100 | 3586390 | 7130 | 7130 | 7130 | 7130 | 0 |
| 691 | 20240117 | 090000 | 3586390 | 7130 | 7130 | 7130 | 7130 | 503 |