32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 195100 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 4425 |
| 3 | 20240117 | 195000 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 4 | 20240117 | 194900 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 5 | 20240117 | 194800 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 6 | 20240117 | 194700 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 7 | 20240117 | 194600 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 8 | 20240117 | 194500 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 9 | 20240117 | 194400 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 10 | 20240117 | 194300 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 11 | 20240117 | 194200 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 12 | 20240117 | 194100 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 13 | 20240117 | 194000 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 14 | 20240117 | 193900 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 15 | 20240117 | 193800 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 16 | 20240117 | 193700 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 17 | 20240117 | 193600 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 18 | 20240117 | 193500 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 19 | 20240117 | 193400 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 20 | 20240117 | 193300 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 21 | 20240117 | 193200 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 22 | 20240117 | 193100 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 23 | 20240117 | 193000 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 24 | 20240117 | 192900 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 25 | 20240117 | 192800 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 26 | 20240117 | 192700 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 27 | 20240117 | 192600 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 28 | 20240117 | 192500 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 29 | 20240117 | 192400 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 30 | 20240117 | 192300 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 31 | 20240117 | 192200 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 32 | 20240117 | 192100 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 4425 |
| 33 | 20240117 | 192000 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 34 | 20240117 | 191900 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 35 | 20240117 | 191800 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 36 | 20240117 | 191700 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 37 | 20240117 | 191600 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 38 | 20240117 | 191500 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 39 | 20240117 | 191400 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 40 | 20240117 | 191300 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 41 | 20240117 | 191200 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 42 | 20240117 | 191100 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 43 | 20240117 | 191000 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 44 | 20240117 | 190900 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 45 | 20240117 | 190800 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 46 | 20240117 | 190700 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 47 | 20240117 | 190600 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 48 | 20240117 | 190500 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 49 | 20240117 | 190400 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 50 | 20240117 | 190300 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 51 | 20240117 | 190200 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 52 | 20240117 | 190100 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 53 | 20240117 | 190000 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 54 | 20240117 | 185900 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 55 | 20240117 | 185800 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 56 | 20240117 | 185700 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 57 | 20240117 | 185600 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 58 | 20240117 | 185500 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 59 | 20240117 | 185400 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 60 | 20240117 | 185300 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 61 | 20240117 | 185200 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 62 | 20240117 | 185100 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 4425 |
| 63 | 20240117 | 185000 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 64 | 20240117 | 184900 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 65 | 20240117 | 184800 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 66 | 20240117 | 184700 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 67 | 20240117 | 184600 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 68 | 20240117 | 184500 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 69 | 20240117 | 184400 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 70 | 20240117 | 184300 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 71 | 20240117 | 184200 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 72 | 20240117 | 184100 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 73 | 20240117 | 184000 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 74 | 20240117 | 183900 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 75 | 20240117 | 183800 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 76 | 20240117 | 183700 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 77 | 20240117 | 183600 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 78 | 20240117 | 183500 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 79 | 20240117 | 183400 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 80 | 20240117 | 183300 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 81 | 20240117 | 183200 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 82 | 20240117 | 183100 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 83 | 20240117 | 183000 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 84 | 20240117 | 182900 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 85 | 20240117 | 182800 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 86 | 20240117 | 182700 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 87 | 20240117 | 182600 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 88 | 20240117 | 182500 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 89 | 20240117 | 182400 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 90 | 20240117 | 182300 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 91 | 20240117 | 182200 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 92 | 20240117 | 182100 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 4425 |
| 93 | 20240117 | 182000 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 94 | 20240117 | 181900 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 95 | 20240117 | 181800 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 96 | 20240117 | 181700 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 97 | 20240117 | 181600 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 98 | 20240117 | 181500 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 99 | 20240117 | 181400 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 100 | 20240117 | 181300 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 101 | 20240117 | 181200 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 102 | 20240117 | 181100 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 103 | 20240117 | 181000 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 104 | 20240117 | 180900 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 105 | 20240117 | 180800 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 106 | 20240117 | 180700 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 107 | 20240117 | 180600 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 108 | 20240117 | 180500 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 109 | 20240117 | 180400 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 110 | 20240117 | 180300 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 111 | 20240117 | 180200 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 112 | 20240117 | 180100 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 113 | 20240117 | 180000 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 114 | 20240117 | 175900 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 115 | 20240117 | 175800 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 116 | 20240117 | 175700 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 117 | 20240117 | 175600 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 118 | 20240117 | 175500 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 119 | 20240117 | 175400 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 120 | 20240117 | 175300 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 121 | 20240117 | 175200 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 122 | 20240117 | 175100 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 4425 |
| 123 | 20240117 | 175000 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 124 | 20240117 | 174900 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 125 | 20240117 | 174800 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 126 | 20240117 | 174700 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 127 | 20240117 | 174600 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 128 | 20240117 | 174500 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 129 | 20240117 | 174400 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 130 | 20240117 | 174300 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 131 | 20240117 | 174200 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 132 | 20240117 | 174100 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 133 | 20240117 | 174000 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 134 | 20240117 | 173900 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 135 | 20240117 | 173800 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 136 | 20240117 | 173700 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 137 | 20240117 | 173600 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 138 | 20240117 | 173500 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 139 | 20240117 | 173400 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 140 | 20240117 | 173300 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 141 | 20240117 | 173200 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 142 | 20240117 | 173100 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 143 | 20240117 | 173000 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 144 | 20240117 | 172900 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 145 | 20240117 | 172800 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 146 | 20240117 | 172700 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 147 | 20240117 | 172600 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 148 | 20240117 | 172500 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 149 | 20240117 | 172400 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 150 | 20240117 | 172300 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 151 | 20240117 | 172200 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 152 | 20240117 | 172100 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 4425 |
| 153 | 20240117 | 172000 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 154 | 20240117 | 171900 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 155 | 20240117 | 171800 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 156 | 20240117 | 171700 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 157 | 20240117 | 171600 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 158 | 20240117 | 171500 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 159 | 20240117 | 171400 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 160 | 20240117 | 171300 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 161 | 20240117 | 171200 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 162 | 20240117 | 171100 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 163 | 20240117 | 171000 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 164 | 20240117 | 170900 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 165 | 20240117 | 170800 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 166 | 20240117 | 170700 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 167 | 20240117 | 170600 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 168 | 20240117 | 170500 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 169 | 20240117 | 170400 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 170 | 20240117 | 170300 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 171 | 20240117 | 170200 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 172 | 20240117 | 170100 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 173 | 20240117 | 170000 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 174 | 20240117 | 165900 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 175 | 20240117 | 165800 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 176 | 20240117 | 165700 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 177 | 20240117 | 165600 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 178 | 20240117 | 165500 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 179 | 20240117 | 165400 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 180 | 20240117 | 165300 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 181 | 20240117 | 165200 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 182 | 20240117 | 165100 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 4425 |
| 183 | 20240117 | 165000 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 184 | 20240117 | 164900 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 185 | 20240117 | 164800 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 186 | 20240117 | 164700 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 187 | 20240117 | 164600 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 188 | 20240117 | 164500 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 189 | 20240117 | 164400 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 190 | 20240117 | 164300 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 191 | 20240117 | 164200 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 192 | 20240117 | 164100 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 193 | 20240117 | 164000 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 194 | 20240117 | 163900 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 195 | 20240117 | 163800 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 196 | 20240117 | 163700 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 197 | 20240117 | 163600 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 198 | 20240117 | 163500 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 199 | 20240117 | 163400 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 200 | 20240117 | 163300 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 201 | 20240117 | 163200 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 202 | 20240117 | 163100 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 203 | 20240117 | 163000 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 204 | 20240117 | 162900 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 205 | 20240117 | 162800 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 206 | 20240117 | 162700 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 207 | 20240117 | 162600 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 208 | 20240117 | 162500 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 209 | 20240117 | 162400 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 210 | 20240117 | 162300 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 211 | 20240117 | 162200 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 212 | 20240117 | 162100 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 4425 |
| 213 | 20240117 | 162000 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 214 | 20240117 | 161900 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 215 | 20240117 | 161800 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 216 | 20240117 | 161700 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 217 | 20240117 | 161600 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 218 | 20240117 | 161500 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 219 | 20240117 | 161400 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 220 | 20240117 | 161300 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 221 | 20240117 | 161200 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 222 | 20240117 | 161100 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 223 | 20240117 | 161000 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 224 | 20240117 | 160900 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 225 | 20240117 | 160800 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 226 | 20240117 | 160700 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 227 | 20240117 | 160600 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 228 | 20240117 | 160500 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 229 | 20240117 | 160400 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 230 | 20240117 | 160300 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 231 | 20240117 | 160200 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 232 | 20240117 | 160100 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 233 | 20240117 | 160000 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 234 | 20240117 | 155900 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 235 | 20240117 | 155800 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 236 | 20240117 | 155700 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 237 | 20240117 | 155600 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 238 | 20240117 | 155500 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 239 | 20240117 | 155400 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 240 | 20240117 | 155300 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 241 | 20240117 | 155200 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 242 | 20240117 | 155100 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 4425 |
| 243 | 20240117 | 155000 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 244 | 20240117 | 154900 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 245 | 20240117 | 154800 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 246 | 20240117 | 154700 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 247 | 20240117 | 154600 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 248 | 20240117 | 154500 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 249 | 20240117 | 154400 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 250 | 20240117 | 154300 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 251 | 20240117 | 154200 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 252 | 20240117 | 154100 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 253 | 20240117 | 154000 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 254 | 20240117 | 153900 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 255 | 20240117 | 153800 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 256 | 20240117 | 153700 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 257 | 20240117 | 153600 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 258 | 20240117 | 153500 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 259 | 20240117 | 153400 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 260 | 20240117 | 153300 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 261 | 20240117 | 153200 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 262 | 20240117 | 153100 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 263 | 20240117 | 153000 | 1368443260 | 6770 | 6770 | 6770 | 6770 | 4425 |
| 264 | 20240117 | 152900 | 1338486010 | 6800 | 6800 | 6800 | 6800 | 0 |
| 265 | 20240117 | 152800 | 1338486010 | 6800 | 6800 | 6800 | 6800 | 0 |
| 266 | 20240117 | 152700 | 1338486010 | 6800 | 6800 | 6800 | 6800 | 0 |
| 267 | 20240117 | 152600 | 1338486010 | 6800 | 6800 | 6800 | 6800 | 0 |
| 268 | 20240117 | 152500 | 1338486010 | 6800 | 6800 | 6800 | 6800 | 0 |
| 269 | 20240117 | 152400 | 1338486010 | 6800 | 6800 | 6800 | 6800 | 0 |
| 270 | 20240117 | 152300 | 1338486010 | 6800 | 6800 | 6800 | 6800 | 0 |
| 271 | 20240117 | 152200 | 1338486010 | 6800 | 6800 | 6800 | 6800 | 0 |
| 272 | 20240117 | 152100 | 1338486010 | 6800 | 6800 | 6800 | 6800 | 0 |
| 273 | 20240117 | 152000 | 1338486010 | 6800 | 6800 | 6800 | 6800 | 0 |
| 274 | 20240117 | 151900 | 1338486010 | 6800 | 6780 | 6800 | 6780 | 653 |
| 275 | 20240117 | 151800 | 1334051970 | 6780 | 6790 | 6790 | 6780 | 67 |
| 276 | 20240117 | 151700 | 1333597700 | 6770 | 6770 | 6770 | 6770 | 167 |
| 277 | 20240117 | 151600 | 1332467110 | 6770 | 6780 | 6790 | 6770 | 181 |
| 278 | 20240117 | 151500 | 1331240710 | 6790 | 6780 | 6790 | 6780 | 800 |
| 279 | 20240117 | 151400 | 1325816130 | 6770 | 6770 | 6770 | 6770 | 200 |
| 280 | 20240117 | 151300 | 1324462130 | 6770 | 6770 | 6770 | 6770 | 88 |
| 281 | 20240117 | 151200 | 1323866370 | 6770 | 6770 | 6790 | 6770 | 3135 |
| 282 | 20240117 | 151100 | 1302639820 | 6770 | 6770 | 6770 | 6770 | 22 |
| 283 | 20240117 | 151000 | 1302490880 | 6790 | 6780 | 6790 | 6780 | 1916 |
| 284 | 20240117 | 150900 | 1289498480 | 6790 | 6780 | 6790 | 6780 | 719 |
| 285 | 20240117 | 150800 | 1284623380 | 6780 | 6780 | 6780 | 6780 | 20 |
| 286 | 20240117 | 150700 | 1284487780 | 6780 | 6780 | 6780 | 6780 | 179 |
| 287 | 20240117 | 150600 | 1283274160 | 6780 | 6780 | 6780 | 6780 | 16 |
| 288 | 20240117 | 150500 | 1283165680 | 6800 | 6790 | 6800 | 6780 | 792 |
| 289 | 20240117 | 150400 | 1277794900 | 6780 | 6780 | 6780 | 6780 | 20 |
| 290 | 20240117 | 150300 | 1277659300 | 6780 | 6790 | 6790 | 6780 | 190 |
| 291 | 20240117 | 150200 | 1276370680 | 6780 | 6780 | 6790 | 6780 | 1153 |
| 292 | 20240117 | 150100 | 1268551520 | 6780 | 6790 | 6790 | 6780 | 128 |
| 293 | 20240117 | 150000 | 1267682600 | 6790 | 6800 | 6800 | 6790 | 158 |
| 294 | 20240117 | 145900 | 1266609480 | 6800 | 6790 | 6800 | 6790 | 421 |
| 295 | 20240117 | 145800 | 1263750710 | 6780 | 6790 | 6790 | 6780 | 70 |
| 296 | 20240117 | 145700 | 1263276010 | 6790 | 6780 | 6790 | 6780 | 78 |
| 297 | 20240117 | 145600 | 1262746940 | 6790 | 6790 | 6790 | 6790 | 36 |
| 298 | 20240117 | 145500 | 1262502500 | 6780 | 6780 | 6780 | 6780 | 170 |
| 299 | 20240117 | 145400 | 1261349900 | 6790 | 6790 | 6790 | 6790 | 11 |
| 300 | 20240117 | 145300 | 1261275210 | 6790 | 6790 | 6790 | 6790 | 65 |
| 301 | 20240117 | 145200 | 1260833860 | 6790 | 6780 | 6790 | 6780 | 22 |
| 302 | 20240117 | 145100 | 1260684680 | 6790 | 6790 | 6800 | 6780 | 1467 |
| 303 | 20240117 | 145000 | 1250736060 | 6790 | 6790 | 6800 | 6790 | 646 |
| 304 | 20240117 | 144900 | 1246349410 | 6800 | 6790 | 6800 | 6790 | 33 |
| 305 | 20240117 | 144800 | 1246125210 | 6800 | 6790 | 6800 | 6790 | 228 |
| 306 | 20240117 | 144700 | 1244576950 | 6800 | 6810 | 6810 | 6800 | 97 |
| 307 | 20240117 | 144600 | 1243917340 | 6800 | 6800 | 6800 | 6800 | 20 |
| 308 | 20240117 | 144500 | 1243781340 | 6810 | 6810 | 6810 | 6810 | 3 |
| 309 | 20240117 | 144400 | 1243760910 | 6810 | 6800 | 6810 | 6800 | 11 |
| 310 | 20240117 | 144300 | 1243686010 | 6810 | 6800 | 6810 | 6800 | 1057 |
| 311 | 20240117 | 144200 | 1236498040 | 6810 | 6810 | 6810 | 6810 | 49 |
| 312 | 20240117 | 144100 | 1236164350 | 6800 | 6810 | 6810 | 6800 | 130 |
| 313 | 20240117 | 144000 | 1235280250 | 6810 | 6810 | 6810 | 6800 | 57 |
| 314 | 20240117 | 143900 | 1234892250 | 6800 | 6800 | 6800 | 6800 | 0 |
| 315 | 20240117 | 143800 | 1234892250 | 6800 | 6800 | 6800 | 6800 | 0 |
| 316 | 20240117 | 143700 | 1234892250 | 6800 | 6800 | 6800 | 6800 | 0 |
| 317 | 20240117 | 143600 | 1234892250 | 6800 | 6800 | 6800 | 6800 | 24 |
| 318 | 20240117 | 143500 | 1234729050 | 6810 | 6810 | 6810 | 6810 | 7 |
| 319 | 20240117 | 143400 | 1234681380 | 6820 | 6820 | 6820 | 6820 | 0 |
| 320 | 20240117 | 143300 | 1234681380 | 6820 | 6820 | 6820 | 6820 | 5 |
| 321 | 20240117 | 143200 | 1234647280 | 6830 | 6800 | 6830 | 6800 | 233 |
| 322 | 20240117 | 143100 | 1233062400 | 6800 | 6810 | 6810 | 6800 | 100 |
| 323 | 20240117 | 143000 | 1232381490 | 6830 | 6830 | 6830 | 6830 | 0 |
| 324 | 20240117 | 142900 | 1232381490 | 6830 | 6830 | 6830 | 6830 | 16 |
| 325 | 20240117 | 142800 | 1232272210 | 6830 | 6830 | 6830 | 6830 | 140 |
| 326 | 20240117 | 142700 | 1231316010 | 6830 | 6830 | 6830 | 6830 | 50 |
| 327 | 20240117 | 142600 | 1230974510 | 6830 | 6830 | 6830 | 6830 | 12 |
| 328 | 20240117 | 142500 | 1230892550 | 6810 | 6810 | 6810 | 6810 | 230 |
| 329 | 20240117 | 142400 | 1229326250 | 6830 | 6830 | 6830 | 6830 | 0 |
| 330 | 20240117 | 142300 | 1229326250 | 6830 | 6830 | 6830 | 6800 | 695 |
| 331 | 20240117 | 142200 | 1224598760 | 6830 | 6830 | 6830 | 6830 | 0 |
| 332 | 20240117 | 142100 | 1224598760 | 6830 | 6830 | 6830 | 6830 | 0 |
| 333 | 20240117 | 142000 | 1224598760 | 6830 | 6820 | 6830 | 6800 | 2087 |
| 334 | 20240117 | 141900 | 1210398690 | 6830 | 6830 | 6830 | 6830 | 0 |
| 335 | 20240117 | 141800 | 1210398690 | 6830 | 6830 | 6830 | 6830 | 10 |
| 336 | 20240117 | 141700 | 1210330390 | 6830 | 6830 | 6830 | 6830 | 33 |
| 337 | 20240117 | 141600 | 1210105000 | 6830 | 6830 | 6830 | 6830 | 20 |
| 338 | 20240117 | 141500 | 1209968400 | 6830 | 6830 | 6830 | 6830 | 92 |
| 339 | 20240117 | 141400 | 1209340040 | 6830 | 6830 | 6830 | 6830 | 0 |
| 340 | 20240117 | 141300 | 1209340040 | 6830 | 6830 | 6830 | 6830 | 61 |
| 341 | 20240117 | 141200 | 1208923410 | 6850 | 6850 | 6850 | 6850 | 4 |
| 342 | 20240117 | 141100 | 1208896010 | 6850 | 6840 | 6850 | 6840 | 86 |
| 343 | 20240117 | 141000 | 1208307270 | 6840 | 6840 | 6840 | 6840 | 10 |
| 344 | 20240117 | 140900 | 1208238870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 345 | 20240117 | 140800 | 1208238870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 346 | 20240117 | 140700 | 1208238870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 347 | 20240117 | 140600 | 1208238870 | 6860 | 6860 | 6860 | 6840 | 1116 |
| 348 | 20240117 | 140500 | 1200596760 | 6860 | 6860 | 6860 | 6860 | 0 |
| 349 | 20240117 | 140400 | 1200596760 | 6860 | 6860 | 6860 | 6860 | 75 |
| 350 | 20240117 | 140300 | 1200082260 | 6870 | 6870 | 6870 | 6870 | 5 |
| 351 | 20240117 | 140200 | 1200047910 | 6870 | 6870 | 6870 | 6870 | 17 |
| 352 | 20240117 | 140100 | 1199931120 | 6870 | 6860 | 6870 | 6860 | 199 |
| 353 | 20240117 | 140000 | 1198564500 | 6870 | 6870 | 6870 | 6870 | 20 |
| 354 | 20240117 | 135900 | 1198427100 | 6860 | 6860 | 6860 | 6860 | 100 |
| 355 | 20240117 | 135800 | 1197741100 | 6880 | 6880 | 6880 | 6880 | 15 |
| 356 | 20240117 | 135700 | 1197637900 | 6870 | 6870 | 6870 | 6870 | 0 |
| 357 | 20240117 | 135600 | 1197637900 | 6870 | 6870 | 6870 | 6870 | 0 |
| 358 | 20240117 | 135500 | 1197637900 | 6870 | 6870 | 6870 | 6870 | 152 |
| 359 | 20240117 | 135400 | 1196593660 | 6860 | 6860 | 6860 | 6850 | 126 |
| 360 | 20240117 | 135300 | 1195729340 | 6850 | 6860 | 6860 | 6850 | 217 |
| 361 | 20240117 | 135200 | 1194240760 | 6860 | 6860 | 6860 | 6860 | 42 |
| 362 | 20240117 | 135100 | 1193952640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 363 | 20240117 | 135000 | 1193952640 | 6860 | 6850 | 6870 | 6850 | 193 |
| 364 | 20240117 | 134900 | 1192630380 | 6850 | 6840 | 6850 | 6840 | 314 |
| 365 | 20240117 | 134800 | 1190479490 | 6850 | 6860 | 6860 | 6850 | 738 |
| 366 | 20240117 | 134700 | 1185422060 | 6850 | 6860 | 6860 | 6850 | 15 |
| 367 | 20240117 | 134600 | 1185319210 | 6860 | 6830 | 6860 | 6830 | 658 |
| 368 | 20240117 | 134500 | 1180815920 | 6800 | 6800 | 6830 | 6800 | 672 |
| 369 | 20240117 | 134400 | 1176245060 | 6820 | 6820 | 6820 | 6820 | 0 |
| 370 | 20240117 | 134300 | 1176245060 | 6820 | 6820 | 6820 | 6820 | 0 |
| 371 | 20240117 | 134200 | 1176245060 | 6820 | 6800 | 6830 | 6800 | 1826 |
| 372 | 20240117 | 134100 | 1163801840 | 6800 | 6800 | 6800 | 6800 | 8 |
| 373 | 20240117 | 134000 | 1163747440 | 6800 | 6800 | 6800 | 6800 | 5 |
| 374 | 20240117 | 133900 | 1163713440 | 6800 | 6800 | 6800 | 6800 | 1 |
| 375 | 20240117 | 133800 | 1163706640 | 6800 | 6800 | 6800 | 6800 | 10 |
| 376 | 20240117 | 133700 | 1163638640 | 6800 | 6800 | 6800 | 6800 | 65 |
| 377 | 20240117 | 133600 | 1163196640 | 6810 | 6800 | 6810 | 6800 | 4522 |
| 378 | 20240117 | 133500 | 1132446480 | 6800 | 6810 | 6810 | 6800 | 24 |
| 379 | 20240117 | 133400 | 1132283130 | 6800 | 6810 | 6810 | 6800 | 236 |
| 380 | 20240117 | 133300 | 1130678320 | 6810 | 6810 | 6810 | 6810 | 0 |
| 381 | 20240117 | 133200 | 1130678320 | 6810 | 6810 | 6810 | 6810 | 81 |
| 382 | 20240117 | 133100 | 1130126710 | 6810 | 6800 | 6810 | 6800 | 860 |
| 383 | 20240117 | 133000 | 1124270190 | 6810 | 6810 | 6810 | 6810 | 210 |
| 384 | 20240117 | 132900 | 1122840090 | 6810 | 6800 | 6810 | 6800 | 370 |
| 385 | 20240117 | 132800 | 1120322310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 386 | 20240117 | 132700 | 1120322310 | 6810 | 6800 | 6810 | 6800 | 216 |
| 387 | 20240117 | 132600 | 1118851450 | 6810 | 6810 | 6810 | 6810 | 529 |
| 388 | 20240117 | 132500 | 1115248960 | 6810 | 6810 | 6810 | 6810 | 55 |
| 389 | 20240117 | 132400 | 1114874410 | 6810 | 6810 | 6810 | 6810 | 211 |
| 390 | 20240117 | 132300 | 1113437500 | 6810 | 6790 | 6810 | 6790 | 395 |
| 391 | 20240117 | 132200 | 1110755010 | 6810 | 6800 | 6810 | 6790 | 1494 |
| 392 | 20240117 | 132100 | 1100608870 | 6800 | 6800 | 6800 | 6800 | 2 |
| 393 | 20240117 | 132000 | 1100595270 | 6810 | 6810 | 6810 | 6790 | 907 |
| 394 | 20240117 | 131900 | 1094435960 | 6810 | 6800 | 6810 | 6800 | 656 |
| 395 | 20240117 | 131800 | 1089974730 | 6800 | 6800 | 6800 | 6800 | 0 |
| 396 | 20240117 | 131700 | 1089974730 | 6800 | 6800 | 6800 | 6800 | 0 |
| 397 | 20240117 | 131600 | 1089974730 | 6800 | 6790 | 6800 | 6790 | 13 |
| 398 | 20240117 | 131500 | 1089886450 | 6790 | 6790 | 6790 | 6790 | 40 |
| 399 | 20240117 | 131400 | 1089614850 | 6790 | 6790 | 6790 | 6790 | 757 |
| 400 | 20240117 | 131300 | 1084474820 | 6790 | 6790 | 6790 | 6790 | 0 |
| 401 | 20240117 | 131200 | 1084474820 | 6790 | 6790 | 6790 | 6790 | 1 |
| 402 | 20240117 | 131100 | 1084468030 | 6790 | 6790 | 6790 | 6790 | 40 |
| 403 | 20240117 | 131000 | 1084196430 | 6790 | 6790 | 6800 | 6790 | 1116 |
| 404 | 20240117 | 130900 | 1076618130 | 6790 | 6780 | 6790 | 6780 | 24 |
| 405 | 20240117 | 130800 | 1076455210 | 6790 | 6800 | 6800 | 6790 | 70 |
| 406 | 20240117 | 130700 | 1075979610 | 6800 | 6800 | 6800 | 6800 | 110 |
| 407 | 20240117 | 130600 | 1075231610 | 6800 | 6800 | 6800 | 6800 | 23 |
| 408 | 20240117 | 130500 | 1075075210 | 6800 | 6800 | 6800 | 6800 | 30 |
| 409 | 20240117 | 130400 | 1074871210 | 6800 | 6780 | 6800 | 6780 | 1066 |
| 410 | 20240117 | 130300 | 1067642410 | 6780 | 6780 | 6780 | 6780 | 239 |
| 411 | 20240117 | 130200 | 1066021990 | 6790 | 6790 | 6790 | 6790 | 3423 |
| 412 | 20240117 | 130100 | 1042779820 | 6800 | 6800 | 6800 | 6800 | 6 |
| 413 | 20240117 | 130000 | 1042739020 | 6800 | 6790 | 6800 | 6790 | 60 |
| 414 | 20240117 | 125900 | 1042331170 | 6790 | 6790 | 6790 | 6790 | 402 |
| 415 | 20240117 | 125800 | 1039601590 | 6790 | 6800 | 6800 | 6790 | 10 |
| 416 | 20240117 | 125700 | 1039533600 | 6800 | 6800 | 6800 | 6800 | 959 |
| 417 | 20240117 | 125600 | 1033012400 | 6800 | 6800 | 6800 | 6800 | 35 |
| 418 | 20240117 | 125500 | 1032774400 | 6800 | 6800 | 6800 | 6800 | 41 |
| 419 | 20240117 | 125400 | 1032495600 | 6800 | 6800 | 6800 | 6800 | 9 |
| 420 | 20240117 | 125300 | 1032434400 | 6800 | 6810 | 6810 | 6800 | 28 |
| 421 | 20240117 | 125200 | 1032243940 | 6810 | 6810 | 6810 | 6810 | 140 |
| 422 | 20240117 | 125100 | 1031290540 | 6810 | 6810 | 6810 | 6810 | 2 |
| 423 | 20240117 | 125000 | 1031276920 | 6810 | 6810 | 6810 | 6810 | 1 |
| 424 | 20240117 | 124900 | 1031270110 | 6810 | 6800 | 6810 | 6800 | 37 |
| 425 | 20240117 | 124800 | 1031018200 | 6800 | 6800 | 6800 | 6800 | 5 |
| 426 | 20240117 | 124700 | 1030984200 | 6800 | 6800 | 6800 | 6800 | 0 |
| 427 | 20240117 | 124600 | 1030984200 | 6800 | 6800 | 6800 | 6800 | 0 |
| 428 | 20240117 | 124500 | 1030984200 | 6800 | 6800 | 6800 | 6800 | 0 |
| 429 | 20240117 | 124400 | 1030984200 | 6800 | 6800 | 6800 | 6800 | 38 |
| 430 | 20240117 | 124300 | 1030725800 | 6800 | 6800 | 6800 | 6800 | 0 |
| 431 | 20240117 | 124200 | 1030725800 | 6800 | 6790 | 6800 | 6790 | 245 |
| 432 | 20240117 | 124100 | 1029062050 | 6800 | 6810 | 6810 | 6800 | 110 |
| 433 | 20240117 | 124000 | 1028313980 | 6810 | 6820 | 6820 | 6810 | 51 |
| 434 | 20240117 | 123900 | 1027966660 | 6820 | 6820 | 6820 | 6820 | 2 |
| 435 | 20240117 | 123800 | 1027953020 | 6820 | 6810 | 6820 | 6810 | 528 |
| 436 | 20240117 | 123700 | 1024356740 | 6810 | 6810 | 6810 | 6810 | 13 |
| 437 | 20240117 | 123600 | 1024268210 | 6810 | 6810 | 6810 | 6810 | 99 |
| 438 | 20240117 | 123500 | 1023594020 | 6820 | 6810 | 6820 | 6810 | 79 |
| 439 | 20240117 | 123400 | 1023055290 | 6810 | 6810 | 6810 | 6810 | 3 |
| 440 | 20240117 | 123300 | 1023034860 | 6810 | 6810 | 6810 | 6810 | 2 |
| 441 | 20240117 | 123200 | 1023021240 | 6810 | 6810 | 6810 | 6810 | 20 |
| 442 | 20240117 | 123100 | 1022885040 | 6810 | 6810 | 6810 | 6810 | 50 |
| 443 | 20240117 | 123000 | 1022544540 | 6790 | 6790 | 6790 | 6790 | 0 |
| 444 | 20240117 | 122900 | 1022544540 | 6790 | 6790 | 6790 | 6790 | 0 |
| 445 | 20240117 | 122800 | 1022544540 | 6790 | 6800 | 6800 | 6790 | 1326 |
| 446 | 20240117 | 122700 | 1013528380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 447 | 20240117 | 122600 | 1013528380 | 6800 | 6810 | 6810 | 6800 | 500 |
| 448 | 20240117 | 122500 | 1010127310 | 6800 | 6800 | 6800 | 6800 | 17 |
| 449 | 20240117 | 122400 | 1010011710 | 6830 | 6830 | 6830 | 6830 | 0 |
| 450 | 20240117 | 122300 | 1010011710 | 6830 | 6810 | 6830 | 6810 | 150 |
| 451 | 20240117 | 122200 | 1008989210 | 6810 | 6810 | 6810 | 6810 | 0 |
| 452 | 20240117 | 122100 | 1008989210 | 6810 | 6810 | 6810 | 6810 | 40 |
| 453 | 20240117 | 122000 | 1008716810 | 6810 | 6800 | 6810 | 6800 | 142 |
| 454 | 20240117 | 121900 | 1007751200 | 6800 | 6800 | 6800 | 6800 | 0 |
| 455 | 20240117 | 121800 | 1007751200 | 6800 | 6800 | 6800 | 6800 | 0 |
| 456 | 20240117 | 121700 | 1007751200 | 6800 | 6800 | 6800 | 6800 | 80 |
| 457 | 20240117 | 121600 | 1007207200 | 6790 | 6790 | 6790 | 6790 | 0 |
| 458 | 20240117 | 121500 | 1007207200 | 6790 | 6790 | 6790 | 6790 | 100 |
| 459 | 20240117 | 121400 | 1006528200 | 6790 | 6790 | 6790 | 6790 | 100 |
| 460 | 20240117 | 121300 | 1005849200 | 6790 | 6800 | 6800 | 6790 | 1135 |
| 461 | 20240117 | 121200 | 998137540 | 6800 | 6800 | 6800 | 6800 | 0 |
| 462 | 20240117 | 121100 | 998137540 | 6800 | 6800 | 6800 | 6800 | 30 |
| 463 | 20240117 | 121000 | 997933540 | 6800 | 6800 | 6800 | 6800 | 0 |
| 464 | 20240117 | 120900 | 997933540 | 6800 | 6800 | 6800 | 6800 | 20 |
| 465 | 20240117 | 120800 | 997797540 | 6800 | 6800 | 6820 | 6800 | 3396 |
| 466 | 20240117 | 120700 | 974702920 | 6800 | 6790 | 6800 | 6790 | 285 |
| 467 | 20240117 | 120600 | 972767690 | 6790 | 6790 | 6790 | 6790 | 8 |
| 468 | 20240117 | 120500 | 972713370 | 6780 | 6780 | 6780 | 6780 | 79 |
| 469 | 20240117 | 120400 | 972177750 | 6790 | 6790 | 6790 | 6780 | 692 |
| 470 | 20240117 | 120300 | 967485070 | 6790 | 6770 | 6790 | 6770 | 324 |
| 471 | 20240117 | 120200 | 965289490 | 6780 | 6780 | 6780 | 6780 | 30 |
| 472 | 20240117 | 120100 | 965086090 | 6780 | 6780 | 6780 | 6780 | 3 |
| 473 | 20240117 | 120000 | 965065750 | 6780 | 6800 | 6800 | 6780 | 200 |
| 474 | 20240117 | 115900 | 963709530 | 6800 | 6790 | 6800 | 6790 | 247 |
| 475 | 20240117 | 115800 | 962032180 | 6790 | 6790 | 6790 | 6790 | 5 |
| 476 | 20240117 | 115700 | 961998230 | 6790 | 6790 | 6790 | 6790 | 55 |
| 477 | 20240117 | 115600 | 961624780 | 6790 | 6790 | 6790 | 6790 | 0 |
| 478 | 20240117 | 115500 | 961624780 | 6790 | 6790 | 6790 | 6790 | 28 |
| 479 | 20240117 | 115400 | 961434660 | 6800 | 6800 | 6800 | 6800 | 60 |
| 480 | 20240117 | 115300 | 961026660 | 6780 | 6790 | 6790 | 6780 | 45 |
| 481 | 20240117 | 115200 | 960721200 | 6800 | 6800 | 6800 | 6800 | 78 |
| 482 | 20240117 | 115100 | 960190800 | 6770 | 6770 | 6770 | 6770 | 1153 |
| 483 | 20240117 | 115000 | 952384990 | 6760 | 6760 | 6760 | 6760 | 0 |
| 484 | 20240117 | 114900 | 952384990 | 6760 | 6760 | 6760 | 6760 | 329 |
| 485 | 20240117 | 114800 | 950160950 | 6760 | 6760 | 6760 | 6750 | 3827 |
| 486 | 20240117 | 114700 | 924309270 | 6760 | 6760 | 6760 | 6750 | 114 |
| 487 | 20240117 | 114600 | 923539680 | 6760 | 6760 | 6760 | 6750 | 672 |
| 488 | 20240117 | 114500 | 918999670 | 6760 | 6760 | 6760 | 6760 | 12 |
| 489 | 20240117 | 114400 | 918918550 | 6760 | 6760 | 6760 | 6760 | 74 |
| 490 | 20240117 | 114300 | 918418310 | 6760 | 6760 | 6760 | 6760 | 3 |
| 491 | 20240117 | 114200 | 918398030 | 6760 | 6760 | 6760 | 6760 | 5 |
| 492 | 20240117 | 114100 | 918364230 | 6760 | 6760 | 6760 | 6760 | 206 |
| 493 | 20240117 | 114000 | 916971670 | 6760 | 6760 | 6760 | 6760 | 667 |
| 494 | 20240117 | 113900 | 912462750 | 6760 | 6760 | 6760 | 6760 | 237 |
| 495 | 20240117 | 113800 | 910860630 | 6760 | 6780 | 6780 | 6750 | 6531 |
| 496 | 20240117 | 113700 | 866706480 | 6780 | 6780 | 6780 | 6780 | 6 |
| 497 | 20240117 | 113600 | 866665800 | 6780 | 6780 | 6780 | 6780 | 1 |
| 498 | 20240117 | 113500 | 866659020 | 6770 | 6770 | 6780 | 6770 | 236 |
| 499 | 20240117 | 113400 | 865061290 | 6770 | 6770 | 6770 | 6770 | 415 |
| 500 | 20240117 | 113300 | 862251740 | 6770 | 6770 | 6770 | 6770 | 1200 |
| 501 | 20240117 | 113200 | 854127740 | 6780 | 6770 | 6780 | 6770 | 206 |
| 502 | 20240117 | 113100 | 852733060 | 6770 | 6770 | 6780 | 6770 | 111 |
| 503 | 20240117 | 113000 | 851981580 | 6770 | 6770 | 6770 | 6770 | 1566 |
| 504 | 20240117 | 112900 | 841379760 | 6780 | 6780 | 6780 | 6780 | 1 |
| 505 | 20240117 | 112800 | 841372980 | 6780 | 6780 | 6780 | 6780 | 104 |
| 506 | 20240117 | 112700 | 840667860 | 6770 | 6800 | 6800 | 6770 | 902 |
| 507 | 20240117 | 112600 | 834556200 | 6790 | 6800 | 6800 | 6790 | 266 |
| 508 | 20240117 | 112500 | 832750020 | 6800 | 6810 | 6810 | 6800 | 20 |
| 509 | 20240117 | 112400 | 832613920 | 6810 | 6790 | 6810 | 6790 | 35 |
| 510 | 20240117 | 112300 | 832376170 | 6790 | 6790 | 6790 | 6790 | 7000 |
| 511 | 20240117 | 112200 | 784846170 | 6790 | 6790 | 6790 | 6790 | 0 |
| 512 | 20240117 | 112100 | 784846170 | 6790 | 6790 | 6790 | 6790 | 59 |
| 513 | 20240117 | 112000 | 784445560 | 6790 | 6780 | 6790 | 6780 | 3 |
| 514 | 20240117 | 111900 | 784425200 | 6790 | 6790 | 6790 | 6790 | 50 |
| 515 | 20240117 | 111800 | 784085700 | 6790 | 6790 | 6790 | 6790 | 155 |
| 516 | 20240117 | 111700 | 783033250 | 6790 | 6790 | 6790 | 6790 | 114 |
| 517 | 20240117 | 111600 | 782259190 | 6790 | 6790 | 6790 | 6790 | 786 |
| 518 | 20240117 | 111500 | 776922250 | 6800 | 6810 | 6810 | 6800 | 142 |
| 519 | 20240117 | 111400 | 775956630 | 6810 | 6820 | 6820 | 6810 | 225 |
| 520 | 20240117 | 111300 | 774424350 | 6820 | 6820 | 6820 | 6820 | 170 |
| 521 | 20240117 | 111200 | 773264950 | 6820 | 6820 | 6820 | 6820 | 3 |
| 522 | 20240117 | 111100 | 773244490 | 6800 | 6800 | 6800 | 6800 | 1 |
| 523 | 20240117 | 111000 | 773237690 | 6800 | 6800 | 6800 | 6800 | 0 |
| 524 | 20240117 | 110900 | 773237690 | 6800 | 6790 | 6800 | 6790 | 1073 |
| 525 | 20240117 | 110800 | 765941470 | 6770 | 6770 | 6770 | 6770 | 0 |
| 526 | 20240117 | 110700 | 765941470 | 6770 | 6810 | 6810 | 6770 | 9986 |
| 527 | 20240117 | 110600 | 698132600 | 6810 | 6810 | 6810 | 6810 | 684 |
| 528 | 20240117 | 110500 | 693474560 | 6810 | 6810 | 6810 | 6810 | 19 |
| 529 | 20240117 | 110400 | 693345170 | 6810 | 6810 | 6810 | 6810 | 2297 |
| 530 | 20240117 | 110300 | 677702600 | 6810 | 6810 | 6810 | 6810 | 3430 |
| 531 | 20240117 | 110200 | 654344300 | 6820 | 6810 | 6820 | 6810 | 5 |
| 532 | 20240117 | 110100 | 654310230 | 6810 | 6810 | 6810 | 6810 | 100 |
| 533 | 20240117 | 110000 | 653629230 | 6810 | 6810 | 6810 | 6810 | 13 |
| 534 | 20240117 | 105900 | 653540700 | 6820 | 6810 | 6820 | 6810 | 105 |
| 535 | 20240117 | 105800 | 652825600 | 6810 | 6820 | 6820 | 6810 | 207 |
| 536 | 20240117 | 105700 | 651415800 | 6820 | 6810 | 6820 | 6810 | 1082 |
| 537 | 20240117 | 105600 | 644036690 | 6820 | 6820 | 6820 | 6820 | 1 |
| 538 | 20240117 | 105500 | 644029870 | 6820 | 6820 | 6820 | 6820 | 187 |
| 539 | 20240117 | 105400 | 642754530 | 6820 | 6820 | 6820 | 6820 | 125 |
| 540 | 20240117 | 105300 | 641902030 | 6810 | 6810 | 6810 | 6810 | 75 |
| 541 | 20240117 | 105200 | 641391280 | 6810 | 6810 | 6810 | 6810 | 25 |
| 542 | 20240117 | 105100 | 641221030 | 6810 | 6820 | 6820 | 6810 | 74 |
| 543 | 20240117 | 105000 | 640716480 | 6820 | 6820 | 6820 | 6820 | 1 |
| 544 | 20240117 | 104900 | 640709660 | 6820 | 6820 | 6820 | 6820 | 46 |
| 545 | 20240117 | 104800 | 640395940 | 6820 | 6820 | 6820 | 6820 | 57 |
| 546 | 20240117 | 104700 | 640007200 | 6820 | 6820 | 6820 | 6820 | 1000 |
| 547 | 20240117 | 104600 | 633187200 | 6830 | 6830 | 6830 | 6830 | 726 |
| 548 | 20240117 | 104500 | 628228620 | 6830 | 6840 | 6850 | 6830 | 362 |
| 549 | 20240117 | 104400 | 625752670 | 6840 | 6830 | 6840 | 6830 | 20 |
| 550 | 20240117 | 104300 | 625615910 | 6840 | 6840 | 6850 | 6840 | 1434 |
| 551 | 20240117 | 104200 | 615805350 | 6840 | 6850 | 6850 | 6840 | 1092 |
| 552 | 20240117 | 104100 | 608335290 | 6850 | 6850 | 6850 | 6850 | 33 |
| 553 | 20240117 | 104000 | 608109240 | 6850 | 6850 | 6850 | 6850 | 57 |
| 554 | 20240117 | 103900 | 607718790 | 6850 | 6850 | 6850 | 6850 | 706 |
| 555 | 20240117 | 103800 | 602882690 | 6860 | 6860 | 6860 | 6860 | 8 |
| 556 | 20240117 | 103700 | 602827810 | 6860 | 6860 | 6860 | 6860 | 10 |
| 557 | 20240117 | 103600 | 602759210 | 6850 | 6850 | 6850 | 6850 | 94 |
| 558 | 20240117 | 103500 | 602115310 | 6850 | 6860 | 6860 | 6850 | 31 |
| 559 | 20240117 | 103400 | 601902950 | 6860 | 6860 | 6860 | 6860 | 0 |
| 560 | 20240117 | 103300 | 601902950 | 6860 | 6850 | 6860 | 6850 | 19 |
| 561 | 20240117 | 103200 | 601772750 | 6860 | 6860 | 6860 | 6860 | 0 |
| 562 | 20240117 | 103100 | 601772750 | 6860 | 6860 | 6860 | 6860 | 240 |
| 563 | 20240117 | 103000 | 600126350 | 6850 | 6840 | 6850 | 6840 | 39 |
| 564 | 20240117 | 102900 | 599859340 | 6860 | 6850 | 6860 | 6850 | 102 |
| 565 | 20240117 | 102800 | 599160630 | 6850 | 6850 | 6850 | 6850 | 57 |
| 566 | 20240117 | 102700 | 598770180 | 6850 | 6850 | 6850 | 6850 | 14 |
| 567 | 20240117 | 102600 | 598674280 | 6840 | 6840 | 6840 | 6840 | 73 |
| 568 | 20240117 | 102500 | 598174960 | 6840 | 6840 | 6840 | 6840 | 50 |
| 569 | 20240117 | 102400 | 597832960 | 6840 | 6800 | 6840 | 6800 | 21 |
| 570 | 20240117 | 102300 | 597689880 | 6830 | 6830 | 6830 | 6800 | 822 |
| 571 | 20240117 | 102200 | 592076520 | 6820 | 6790 | 6820 | 6790 | 523 |
| 572 | 20240117 | 102100 | 588512800 | 6790 | 6800 | 6800 | 6790 | 148 |
| 573 | 20240117 | 102000 | 587507730 | 6800 | 6800 | 6800 | 6800 | 50 |
| 574 | 20240117 | 101900 | 587167730 | 6790 | 6800 | 6810 | 6790 | 560 |
| 575 | 20240117 | 101800 | 583359830 | 6800 | 6820 | 6820 | 6800 | 25 |
| 576 | 20240117 | 101700 | 583189520 | 6820 | 6820 | 6820 | 6820 | 11 |
| 577 | 20240117 | 101600 | 583114500 | 6800 | 6820 | 6820 | 6790 | 4956 |
| 578 | 20240117 | 101500 | 549411330 | 6810 | 6810 | 6810 | 6810 | 64 |
| 579 | 20240117 | 101400 | 548975490 | 6810 | 6810 | 6810 | 6810 | 210 |
| 580 | 20240117 | 101300 | 547545390 | 6810 | 6820 | 6820 | 6810 | 2656 |
| 581 | 20240117 | 101200 | 529454380 | 6820 | 6810 | 6820 | 6810 | 169 |
| 582 | 20240117 | 101100 | 528301940 | 6820 | 6820 | 6820 | 6820 | 22 |
| 583 | 20240117 | 101000 | 528151900 | 6820 | 6820 | 6820 | 6820 | 1020 |
| 584 | 20240117 | 100900 | 521195500 | 6820 | 6820 | 6820 | 6820 | 1404 |
| 585 | 20240117 | 100800 | 511620220 | 6810 | 6810 | 6810 | 6810 | 607 |
| 586 | 20240117 | 100700 | 507486550 | 6810 | 6820 | 6820 | 6810 | 297 |
| 587 | 20240117 | 100600 | 505463450 | 6820 | 6820 | 6820 | 6810 | 957 |
| 588 | 20240117 | 100500 | 498944130 | 6810 | 6830 | 6840 | 6810 | 7370 |
| 589 | 20240117 | 100400 | 448628300 | 6840 | 6860 | 6860 | 6840 | 4378 |
| 590 | 20240117 | 100300 | 418650750 | 6860 | 6860 | 6860 | 6860 | 63 |
| 591 | 20240117 | 100200 | 418218570 | 6860 | 6850 | 6860 | 6850 | 312 |
| 592 | 20240117 | 100100 | 416081320 | 6860 | 6860 | 6860 | 6850 | 1087 |
| 593 | 20240117 | 100000 | 408624510 | 6860 | 6860 | 6860 | 6860 | 11 |
| 594 | 20240117 | 095900 | 408549050 | 6850 | 6850 | 6850 | 6850 | 0 |
| 595 | 20240117 | 095800 | 408549050 | 6850 | 6870 | 6870 | 6850 | 2277 |
| 596 | 20240117 | 095700 | 392935110 | 6880 | 6880 | 6880 | 6880 | 210 |
| 597 | 20240117 | 095600 | 391490310 | 6870 | 6870 | 6880 | 6870 | 333 |
| 598 | 20240117 | 095500 | 389202590 | 6870 | 6870 | 6870 | 6870 | 992 |
| 599 | 20240117 | 095400 | 382387550 | 6870 | 6870 | 6880 | 6870 | 97 |
| 600 | 20240117 | 095300 | 381720870 | 6880 | 6880 | 6900 | 6870 | 654 |
| 601 | 20240117 | 095200 | 377216460 | 6910 | 6890 | 6910 | 6890 | 1376 |
| 602 | 20240117 | 095100 | 367735740 | 6890 | 6890 | 6890 | 6890 | 80 |
| 603 | 20240117 | 095000 | 367184540 | 6880 | 6870 | 6880 | 6870 | 93 |
| 604 | 20240117 | 094900 | 366544710 | 6870 | 6870 | 6880 | 6870 | 244 |
| 605 | 20240117 | 094800 | 364868230 | 6870 | 6870 | 6870 | 6870 | 0 |
| 606 | 20240117 | 094700 | 364868230 | 6870 | 6870 | 6870 | 6870 | 40 |
| 607 | 20240117 | 094600 | 364593430 | 6880 | 6890 | 6890 | 6880 | 408 |
| 608 | 20240117 | 094500 | 361785440 | 6900 | 6920 | 6920 | 6900 | 201 |
| 609 | 20240117 | 094400 | 360396600 | 6910 | 6890 | 6910 | 6890 | 749 |
| 610 | 20240117 | 094300 | 355234000 | 6900 | 6900 | 6900 | 6900 | 1 |
| 611 | 20240117 | 094200 | 355227100 | 6900 | 6890 | 6900 | 6890 | 1148 |
| 612 | 20240117 | 094100 | 347314760 | 6880 | 6890 | 6900 | 6880 | 1461 |
| 613 | 20240117 | 094000 | 337240460 | 6890 | 6890 | 6890 | 6890 | 1 |
| 614 | 20240117 | 093900 | 337233570 | 6880 | 6880 | 6880 | 6880 | 288 |
| 615 | 20240117 | 093800 | 335252130 | 6890 | 6860 | 6890 | 6860 | 153 |
| 616 | 20240117 | 093700 | 334202460 | 6860 | 6890 | 6890 | 6860 | 474 |
| 617 | 20240117 | 093600 | 330950760 | 6850 | 6860 | 6870 | 6850 | 428 |
| 618 | 20240117 | 093500 | 328014510 | 6860 | 6860 | 6860 | 6860 | 1382 |
| 619 | 20240117 | 093400 | 318533990 | 6870 | 6880 | 6880 | 6870 | 3935 |
| 620 | 20240117 | 093300 | 291471580 | 6890 | 6890 | 6890 | 6890 | 54 |
| 621 | 20240117 | 093200 | 291099520 | 6890 | 6880 | 6900 | 6880 | 1361 |
| 622 | 20240117 | 093100 | 281730080 | 6890 | 6900 | 6900 | 6880 | 215 |
| 623 | 20240117 | 093000 | 280250620 | 6900 | 6890 | 6900 | 6880 | 153 |
| 624 | 20240117 | 092900 | 279196400 | 6890 | 6890 | 6900 | 6890 | 279 |
| 625 | 20240117 | 092800 | 277273790 | 6890 | 6890 | 6900 | 6890 | 242 |
| 626 | 20240117 | 092700 | 275606400 | 6900 | 6900 | 6900 | 6890 | 1508 |
| 627 | 20240117 | 092600 | 265207090 | 6890 | 6890 | 6890 | 6890 | 1249 |
| 628 | 20240117 | 092500 | 256601480 | 6890 | 6890 | 6890 | 6890 | 404 |
| 629 | 20240117 | 092400 | 253817920 | 6870 | 6870 | 6870 | 6870 | 200 |
| 630 | 20240117 | 092300 | 252443920 | 6870 | 6880 | 6890 | 6870 | 2102 |
| 631 | 20240117 | 092200 | 237997470 | 6880 | 6910 | 6910 | 6870 | 4491 |
| 632 | 20240117 | 092100 | 207051710 | 6930 | 6910 | 6930 | 6900 | 2096 |
| 633 | 20240117 | 092000 | 192586170 | 6910 | 6930 | 6930 | 6910 | 315 |
| 634 | 20240117 | 091900 | 190405320 | 6930 | 6930 | 6930 | 6910 | 1958 |
| 635 | 20240117 | 091800 | 176850470 | 6950 | 6920 | 6950 | 6920 | 705 |
| 636 | 20240117 | 091700 | 171971660 | 6920 | 6920 | 6920 | 6920 | 400 |
| 637 | 20240117 | 091600 | 169203660 | 6920 | 6920 | 6930 | 6920 | 328 |
| 638 | 20240117 | 091500 | 166933170 | 6930 | 6960 | 6960 | 6930 | 3426 |
| 639 | 20240117 | 091400 | 143158220 | 6950 | 6950 | 6950 | 6950 | 0 |
| 640 | 20240117 | 091300 | 143158220 | 6950 | 6950 | 6950 | 6950 | 0 |
| 641 | 20240117 | 091200 | 143158220 | 6950 | 6960 | 6960 | 6950 | 50 |
| 642 | 20240117 | 091100 | 142810710 | 6950 | 6950 | 6950 | 6950 | 0 |
| 643 | 20240117 | 091000 | 142810710 | 6950 | 6940 | 6950 | 6940 | 125 |
| 644 | 20240117 | 090900 | 141943080 | 6980 | 6960 | 6980 | 6930 | 8797 |
| 645 | 20240117 | 090800 | 80817530 | 6950 | 6960 | 6980 | 6950 | 2533 |
| 646 | 20240117 | 090700 | 63212580 | 6990 | 6980 | 6990 | 6980 | 716 |
| 647 | 20240117 | 090600 | 58208510 | 6950 | 6970 | 6970 | 6950 | 1627 |
| 648 | 20240117 | 090500 | 46890760 | 6970 | 6990 | 6990 | 6970 | 1513 |
| 649 | 20240117 | 090400 | 36331410 | 6990 | 7010 | 7010 | 6990 | 1733 |
| 650 | 20240117 | 090300 | 24199870 | 7010 | 7020 | 7020 | 7000 | 686 |
| 651 | 20240117 | 090200 | 19394120 | 7020 | 7000 | 7020 | 7000 | 141 |
| 652 | 20240117 | 090100 | 18406270 | 7030 | 7010 | 7030 | 7000 | 620 |
| 653 | 20240117 | 090000 | 14061490 | 7050 | 7040 | 7050 | 7040 | 1957 |