31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 193500 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 6383 |
| 3 | 20240119 | 193400 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 4 | 20240119 | 193300 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 5 | 20240119 | 193200 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 6 | 20240119 | 193100 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 7 | 20240119 | 193000 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 8 | 20240119 | 192900 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 9 | 20240119 | 192800 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 10 | 20240119 | 192700 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 11 | 20240119 | 192600 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 12 | 20240119 | 192500 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 13 | 20240119 | 192400 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 14 | 20240119 | 192300 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 15 | 20240119 | 192200 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 16 | 20240119 | 192100 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 17 | 20240119 | 192000 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 18 | 20240119 | 191900 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 19 | 20240119 | 191800 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 20 | 20240119 | 191700 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 21 | 20240119 | 191600 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 22 | 20240119 | 191500 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 23 | 20240119 | 191400 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 24 | 20240119 | 191300 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 25 | 20240119 | 191200 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 26 | 20240119 | 191100 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 27 | 20240119 | 191000 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 28 | 20240119 | 190900 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 29 | 20240119 | 190800 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 30 | 20240119 | 190700 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 31 | 20240119 | 190600 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 32 | 20240119 | 190500 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 6383 |
| 33 | 20240119 | 190400 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 34 | 20240119 | 190300 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 35 | 20240119 | 190200 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 36 | 20240119 | 190100 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 37 | 20240119 | 190000 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 38 | 20240119 | 185900 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 39 | 20240119 | 185800 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 40 | 20240119 | 185700 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 41 | 20240119 | 185600 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 42 | 20240119 | 185500 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 43 | 20240119 | 185400 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 44 | 20240119 | 185300 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 45 | 20240119 | 185200 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 46 | 20240119 | 185100 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 47 | 20240119 | 185000 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 48 | 20240119 | 184900 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 49 | 20240119 | 184800 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 50 | 20240119 | 184700 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 51 | 20240119 | 184600 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 52 | 20240119 | 184500 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 53 | 20240119 | 184400 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 54 | 20240119 | 184300 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 55 | 20240119 | 184200 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 56 | 20240119 | 184100 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 57 | 20240119 | 184000 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 58 | 20240119 | 183900 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 59 | 20240119 | 183800 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 60 | 20240119 | 183700 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 61 | 20240119 | 183600 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 62 | 20240119 | 183500 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 6383 |
| 63 | 20240119 | 183400 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 64 | 20240119 | 183300 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 65 | 20240119 | 183200 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 66 | 20240119 | 183100 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 67 | 20240119 | 183000 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 68 | 20240119 | 182900 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 69 | 20240119 | 182800 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 70 | 20240119 | 182700 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 71 | 20240119 | 182600 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 72 | 20240119 | 182500 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 73 | 20240119 | 182400 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 74 | 20240119 | 182300 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 75 | 20240119 | 182200 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 76 | 20240119 | 182100 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 77 | 20240119 | 182000 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 78 | 20240119 | 181900 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 79 | 20240119 | 181800 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 80 | 20240119 | 181700 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 81 | 20240119 | 181600 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 82 | 20240119 | 181500 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 83 | 20240119 | 181400 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 84 | 20240119 | 181300 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 85 | 20240119 | 181200 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 86 | 20240119 | 181100 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 87 | 20240119 | 181000 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 88 | 20240119 | 180900 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 89 | 20240119 | 180800 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 90 | 20240119 | 180700 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 91 | 20240119 | 180600 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 92 | 20240119 | 180500 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 6383 |
| 93 | 20240119 | 180400 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 94 | 20240119 | 180300 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 95 | 20240119 | 180200 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 96 | 20240119 | 180100 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 97 | 20240119 | 180000 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 98 | 20240119 | 175900 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 99 | 20240119 | 175800 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 100 | 20240119 | 175700 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 101 | 20240119 | 175600 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 102 | 20240119 | 175500 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 103 | 20240119 | 175400 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 104 | 20240119 | 175300 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 105 | 20240119 | 175200 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 106 | 20240119 | 175100 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 107 | 20240119 | 175000 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 108 | 20240119 | 174900 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 109 | 20240119 | 174800 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 110 | 20240119 | 174700 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 111 | 20240119 | 174600 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 112 | 20240119 | 174500 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 113 | 20240119 | 174400 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 114 | 20240119 | 174300 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 115 | 20240119 | 174200 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 116 | 20240119 | 174100 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 117 | 20240119 | 174000 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 118 | 20240119 | 173900 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 119 | 20240119 | 173800 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 120 | 20240119 | 173700 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 121 | 20240119 | 173600 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 122 | 20240119 | 173500 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 6383 |
| 123 | 20240119 | 173400 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 124 | 20240119 | 173300 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 125 | 20240119 | 173200 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 126 | 20240119 | 173100 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 127 | 20240119 | 173000 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 128 | 20240119 | 172900 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 129 | 20240119 | 172800 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 130 | 20240119 | 172700 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 131 | 20240119 | 172600 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 132 | 20240119 | 172500 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 133 | 20240119 | 172400 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 134 | 20240119 | 172300 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 135 | 20240119 | 172200 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 136 | 20240119 | 172100 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 137 | 20240119 | 172000 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 138 | 20240119 | 171900 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 139 | 20240119 | 171800 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 140 | 20240119 | 171700 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 141 | 20240119 | 171600 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 142 | 20240119 | 171500 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 143 | 20240119 | 171400 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 144 | 20240119 | 171300 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 145 | 20240119 | 171200 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 146 | 20240119 | 171100 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 147 | 20240119 | 171000 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 148 | 20240119 | 170900 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 149 | 20240119 | 170800 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 150 | 20240119 | 170700 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 151 | 20240119 | 170600 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 152 | 20240119 | 170500 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 6383 |
| 153 | 20240119 | 170400 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 154 | 20240119 | 170300 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 155 | 20240119 | 170200 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 156 | 20240119 | 170100 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 157 | 20240119 | 170000 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 158 | 20240119 | 165900 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 159 | 20240119 | 165800 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 160 | 20240119 | 165700 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 161 | 20240119 | 165600 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 162 | 20240119 | 165500 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 163 | 20240119 | 165400 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 164 | 20240119 | 165300 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 165 | 20240119 | 165200 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 166 | 20240119 | 165100 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 167 | 20240119 | 165000 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 168 | 20240119 | 164900 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 169 | 20240119 | 164800 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 170 | 20240119 | 164700 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 171 | 20240119 | 164600 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 172 | 20240119 | 164500 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 173 | 20240119 | 164400 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 174 | 20240119 | 164300 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 175 | 20240119 | 164200 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 176 | 20240119 | 164100 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 177 | 20240119 | 164000 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 178 | 20240119 | 163900 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 179 | 20240119 | 163800 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 180 | 20240119 | 163700 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 181 | 20240119 | 163600 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 182 | 20240119 | 163500 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 6383 |
| 183 | 20240119 | 163400 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 184 | 20240119 | 163300 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 185 | 20240119 | 163200 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 186 | 20240119 | 163100 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 187 | 20240119 | 163000 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 188 | 20240119 | 162900 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 189 | 20240119 | 162800 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 190 | 20240119 | 162700 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 191 | 20240119 | 162600 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 192 | 20240119 | 162500 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 193 | 20240119 | 162400 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 194 | 20240119 | 162300 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 195 | 20240119 | 162200 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 196 | 20240119 | 162100 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 197 | 20240119 | 162000 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 198 | 20240119 | 161900 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 199 | 20240119 | 161800 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 200 | 20240119 | 161700 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 201 | 20240119 | 161600 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 202 | 20240119 | 161500 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 203 | 20240119 | 161400 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 204 | 20240119 | 161300 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 205 | 20240119 | 161200 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 206 | 20240119 | 161100 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 207 | 20240119 | 161000 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 208 | 20240119 | 160900 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 209 | 20240119 | 160800 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 210 | 20240119 | 160700 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 211 | 20240119 | 160600 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 212 | 20240119 | 160500 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 6383 |
| 213 | 20240119 | 160400 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 214 | 20240119 | 160300 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 215 | 20240119 | 160200 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 216 | 20240119 | 160100 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 217 | 20240119 | 160000 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 218 | 20240119 | 155900 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 219 | 20240119 | 155800 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 220 | 20240119 | 155700 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 221 | 20240119 | 155600 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 222 | 20240119 | 155500 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 223 | 20240119 | 155400 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 224 | 20240119 | 155300 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 225 | 20240119 | 155200 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 226 | 20240119 | 155100 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 227 | 20240119 | 155000 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 228 | 20240119 | 154900 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 229 | 20240119 | 154800 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 230 | 20240119 | 154700 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 231 | 20240119 | 154600 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 232 | 20240119 | 154500 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 233 | 20240119 | 154400 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 234 | 20240119 | 154300 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 235 | 20240119 | 154200 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 236 | 20240119 | 154100 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 237 | 20240119 | 154000 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 238 | 20240119 | 153900 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 239 | 20240119 | 153800 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 240 | 20240119 | 153700 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 241 | 20240119 | 153600 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 242 | 20240119 | 153500 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 6383 |
| 243 | 20240119 | 153400 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 244 | 20240119 | 153300 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 245 | 20240119 | 153200 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 246 | 20240119 | 153100 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 0 |
| 247 | 20240119 | 153000 | 2607194510 | 7630 | 7630 | 7630 | 7630 | 6383 |
| 248 | 20240119 | 152900 | 2558492220 | 7620 | 7620 | 7620 | 7620 | 0 |
| 249 | 20240119 | 152800 | 2558492220 | 7620 | 7620 | 7620 | 7620 | 0 |
| 250 | 20240119 | 152700 | 2558492220 | 7620 | 7620 | 7620 | 7620 | 0 |
| 251 | 20240119 | 152600 | 2558492220 | 7620 | 7620 | 7620 | 7620 | 0 |
| 252 | 20240119 | 152500 | 2558492220 | 7620 | 7620 | 7620 | 7620 | 0 |
| 253 | 20240119 | 152400 | 2558492220 | 7620 | 7620 | 7620 | 7620 | 0 |
| 254 | 20240119 | 152300 | 2558492220 | 7620 | 7620 | 7620 | 7620 | 0 |
| 255 | 20240119 | 152200 | 2558492220 | 7620 | 7620 | 7620 | 7620 | 0 |
| 256 | 20240119 | 152100 | 2558492220 | 7620 | 7620 | 7620 | 7620 | 0 |
| 257 | 20240119 | 152000 | 2558492220 | 7620 | 7620 | 7620 | 7620 | 0 |
| 258 | 20240119 | 151900 | 2558492220 | 7620 | 7600 | 7620 | 7600 | 500 |
| 259 | 20240119 | 151800 | 2554688860 | 7630 | 7600 | 7630 | 7600 | 514 |
| 260 | 20240119 | 151700 | 2550775970 | 7620 | 7630 | 7630 | 7620 | 726 |
| 261 | 20240119 | 151600 | 2545243050 | 7630 | 7610 | 7630 | 7610 | 1556 |
| 262 | 20240119 | 151500 | 2533385600 | 7620 | 7620 | 7620 | 7620 | 0 |
| 263 | 20240119 | 151400 | 2533385600 | 7620 | 7600 | 7620 | 7600 | 533 |
| 264 | 20240119 | 151300 | 2529329440 | 7600 | 7600 | 7620 | 7600 | 167 |
| 265 | 20240119 | 151200 | 2528058420 | 7620 | 7620 | 7620 | 7620 | 0 |
| 266 | 20240119 | 151100 | 2528058420 | 7620 | 7600 | 7620 | 7590 | 1702 |
| 267 | 20240119 | 151000 | 2515129980 | 7620 | 7620 | 7620 | 7620 | 20 |
| 268 | 20240119 | 150900 | 2514977580 | 7620 | 7600 | 7620 | 7600 | 103 |
| 269 | 20240119 | 150800 | 2514193300 | 7600 | 7610 | 7610 | 7600 | 873 |
| 270 | 20240119 | 150700 | 2507558160 | 7610 | 7610 | 7610 | 7610 | 639 |
| 271 | 20240119 | 150600 | 2502695370 | 7600 | 7610 | 7610 | 7600 | 374 |
| 272 | 20240119 | 150500 | 2499852660 | 7610 | 7610 | 7610 | 7610 | 32 |
| 273 | 20240119 | 150400 | 2499609140 | 7610 | 7610 | 7610 | 7610 | 415 |
| 274 | 20240119 | 150300 | 2496450990 | 7610 | 7610 | 7610 | 7610 | 511 |
| 275 | 20240119 | 150200 | 2492562280 | 7620 | 7620 | 7620 | 7610 | 465 |
| 276 | 20240119 | 150100 | 2489020510 | 7620 | 7610 | 7620 | 7610 | 1054 |
| 277 | 20240119 | 150000 | 2480995710 | 7610 | 7600 | 7610 | 7590 | 1405 |
| 278 | 20240119 | 145900 | 2470310390 | 7610 | 7590 | 7610 | 7580 | 1735 |
| 279 | 20240119 | 145800 | 2457133090 | 7580 | 7570 | 7580 | 7570 | 411 |
| 280 | 20240119 | 145700 | 2454019010 | 7590 | 7590 | 7590 | 7590 | 67 |
| 281 | 20240119 | 145600 | 2453510480 | 7590 | 7590 | 7590 | 7560 | 240 |
| 282 | 20240119 | 145500 | 2451692220 | 7590 | 7580 | 7590 | 7580 | 8 |
| 283 | 20240119 | 145400 | 2451631560 | 7580 | 7570 | 7580 | 7560 | 3657 |
| 284 | 20240119 | 145300 | 2423947240 | 7570 | 7570 | 7570 | 7570 | 6 |
| 285 | 20240119 | 145200 | 2423901820 | 7560 | 7580 | 7580 | 7560 | 73 |
| 286 | 20240119 | 145100 | 2423349200 | 7580 | 7580 | 7580 | 7570 | 166 |
| 287 | 20240119 | 145000 | 2422092520 | 7580 | 7590 | 7590 | 7580 | 152 |
| 288 | 20240119 | 144900 | 2420940310 | 7590 | 7590 | 7590 | 7590 | 1 |
| 289 | 20240119 | 144800 | 2420932720 | 7570 | 7580 | 7590 | 7570 | 513 |
| 290 | 20240119 | 144700 | 2417046790 | 7580 | 7580 | 7580 | 7580 | 37 |
| 291 | 20240119 | 144600 | 2416766330 | 7580 | 7560 | 7580 | 7560 | 280 |
| 292 | 20240119 | 144500 | 2414649490 | 7560 | 7560 | 7560 | 7560 | 201 |
| 293 | 20240119 | 144400 | 2413129930 | 7560 | 7560 | 7560 | 7560 | 0 |
| 294 | 20240119 | 144300 | 2413129930 | 7560 | 7560 | 7560 | 7560 | 36 |
| 295 | 20240119 | 144200 | 2412857770 | 7560 | 7580 | 7590 | 7560 | 137 |
| 296 | 20240119 | 144100 | 2411820500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 297 | 20240119 | 144000 | 2411820500 | 7590 | 7580 | 7590 | 7580 | 2 |
| 298 | 20240119 | 143900 | 2411805330 | 7560 | 7560 | 7560 | 7560 | 82 |
| 299 | 20240119 | 143800 | 2411185410 | 7560 | 7570 | 7570 | 7560 | 109 |
| 300 | 20240119 | 143700 | 2410360870 | 7570 | 7570 | 7570 | 7570 | 1 |
| 301 | 20240119 | 143600 | 2410353300 | 7570 | 7570 | 7570 | 7570 | 42 |
| 302 | 20240119 | 143500 | 2410035360 | 7570 | 7590 | 7590 | 7570 | 22 |
| 303 | 20240119 | 143400 | 2409868780 | 7560 | 7560 | 7560 | 7560 | 907 |
| 304 | 20240119 | 143300 | 2403011860 | 7560 | 7590 | 7590 | 7560 | 1871 |
| 305 | 20240119 | 143200 | 2388860210 | 7590 | 7590 | 7590 | 7590 | 222 |
| 306 | 20240119 | 143100 | 2387175230 | 7590 | 7590 | 7590 | 7590 | 100 |
| 307 | 20240119 | 143000 | 2386416230 | 7590 | 7590 | 7590 | 7590 | 281 |
| 308 | 20240119 | 142900 | 2384283440 | 7570 | 7570 | 7570 | 7570 | 27 |
| 309 | 20240119 | 142800 | 2384079050 | 7590 | 7590 | 7590 | 7590 | 0 |
| 310 | 20240119 | 142700 | 2384079050 | 7590 | 7580 | 7590 | 7580 | 91 |
| 311 | 20240119 | 142600 | 2383388960 | 7580 | 7560 | 7580 | 7560 | 3706 |
| 312 | 20240119 | 142500 | 2355341010 | 7570 | 7570 | 7570 | 7570 | 0 |
| 313 | 20240119 | 142400 | 2355341010 | 7570 | 7570 | 7570 | 7570 | 3 |
| 314 | 20240119 | 142300 | 2355318300 | 7570 | 7570 | 7570 | 7570 | 0 |
| 315 | 20240119 | 142200 | 2355318300 | 7570 | 7570 | 7570 | 7570 | 70 |
| 316 | 20240119 | 142100 | 2354788400 | 7580 | 7580 | 7580 | 7580 | 5 |
| 317 | 20240119 | 142000 | 2354750500 | 7580 | 7540 | 7580 | 7540 | 494 |
| 318 | 20240119 | 141900 | 2351007540 | 7540 | 7540 | 7540 | 7540 | 0 |
| 319 | 20240119 | 141800 | 2351007540 | 7540 | 7540 | 7540 | 7540 | 553 |
| 320 | 20240119 | 141700 | 2346837920 | 7540 | 7550 | 7550 | 7540 | 502 |
| 321 | 20240119 | 141600 | 2343052310 | 7550 | 7550 | 7590 | 7550 | 1019 |
| 322 | 20240119 | 141500 | 2335358730 | 7550 | 7550 | 7550 | 7550 | 0 |
| 323 | 20240119 | 141400 | 2335358730 | 7550 | 7550 | 7550 | 7550 | 160 |
| 324 | 20240119 | 141300 | 2334150730 | 7540 | 7540 | 7540 | 7540 | 0 |
| 325 | 20240119 | 141200 | 2334150730 | 7540 | 7580 | 7580 | 7540 | 1206 |
| 326 | 20240119 | 141100 | 2325041290 | 7540 | 7570 | 7570 | 7540 | 14 |
| 327 | 20240119 | 141000 | 2324935340 | 7540 | 7560 | 7570 | 7540 | 1951 |
| 328 | 20240119 | 140900 | 2310212690 | 7570 | 7520 | 7570 | 7520 | 66 |
| 329 | 20240119 | 140800 | 2309715820 | 7540 | 7540 | 7540 | 7520 | 341 |
| 330 | 20240119 | 140700 | 2307150800 | 7520 | 7550 | 7550 | 7520 | 5945 |
| 331 | 20240119 | 140600 | 2262294510 | 7550 | 7560 | 7560 | 7550 | 468 |
| 332 | 20240119 | 140500 | 2258759150 | 7560 | 7550 | 7560 | 7550 | 470 |
| 333 | 20240119 | 140400 | 2255209790 | 7560 | 7550 | 7570 | 7550 | 228 |
| 334 | 20240119 | 140300 | 2253488220 | 7550 | 7560 | 7560 | 7550 | 2103 |
| 335 | 20240119 | 140200 | 2237597550 | 7570 | 7580 | 7580 | 7570 | 2072 |
| 336 | 20240119 | 140100 | 2221912500 | 7580 | 7580 | 7580 | 7580 | 447 |
| 337 | 20240119 | 140000 | 2218524240 | 7580 | 7600 | 7600 | 7580 | 701 |
| 338 | 20240119 | 135900 | 2213205560 | 7600 | 7600 | 7600 | 7600 | 8 |
| 339 | 20240119 | 135800 | 2213144760 | 7590 | 7620 | 7620 | 7590 | 567 |
| 340 | 20240119 | 135700 | 2208835410 | 7610 | 7610 | 7610 | 7610 | 1677 |
| 341 | 20240119 | 135600 | 2196073440 | 7620 | 7620 | 7620 | 7620 | 2860 |
| 342 | 20240119 | 135500 | 2174280240 | 7620 | 7620 | 7620 | 7620 | 1 |
| 343 | 20240119 | 135400 | 2174272620 | 7620 | 7640 | 7640 | 7620 | 21 |
| 344 | 20240119 | 135300 | 2174112390 | 7620 | 7620 | 7620 | 7620 | 200 |
| 345 | 20240119 | 135200 | 2172588390 | 7620 | 7630 | 7630 | 7620 | 220 |
| 346 | 20240119 | 135100 | 2170911540 | 7630 | 7630 | 7630 | 7630 | 9 |
| 347 | 20240119 | 135000 | 2170842870 | 7630 | 7630 | 7630 | 7630 | 119 |
| 348 | 20240119 | 134900 | 2169934900 | 7620 | 7620 | 7620 | 7620 | 104 |
| 349 | 20240119 | 134800 | 2169142420 | 7630 | 7630 | 7630 | 7630 | 445 |
| 350 | 20240119 | 134700 | 2165747070 | 7630 | 7630 | 7630 | 7630 | 800 |
| 351 | 20240119 | 134600 | 2159643070 | 7630 | 7630 | 7630 | 7630 | 214 |
| 352 | 20240119 | 134500 | 2158010250 | 7640 | 7640 | 7640 | 7640 | 606 |
| 353 | 20240119 | 134400 | 2153380410 | 7640 | 7640 | 7640 | 7640 | 0 |
| 354 | 20240119 | 134300 | 2153380410 | 7640 | 7640 | 7640 | 7640 | 733 |
| 355 | 20240119 | 134200 | 2147780290 | 7650 | 7640 | 7650 | 7640 | 106 |
| 356 | 20240119 | 134100 | 2146970390 | 7650 | 7640 | 7650 | 7640 | 315 |
| 357 | 20240119 | 134000 | 2144561160 | 7640 | 7640 | 7640 | 7640 | 507 |
| 358 | 20240119 | 133900 | 2140687680 | 7640 | 7640 | 7640 | 7640 | 291 |
| 359 | 20240119 | 133800 | 2138464440 | 7640 | 7640 | 7650 | 7640 | 305 |
| 360 | 20240119 | 133700 | 2136134230 | 7640 | 7650 | 7650 | 7640 | 565 |
| 361 | 20240119 | 133600 | 2131812030 | 7650 | 7650 | 7650 | 7650 | 1311 |
| 362 | 20240119 | 133500 | 2121782880 | 7650 | 7640 | 7650 | 7640 | 863 |
| 363 | 20240119 | 133400 | 2115180940 | 7640 | 7640 | 7640 | 7640 | 396 |
| 364 | 20240119 | 133300 | 2112155500 | 7640 | 7640 | 7640 | 7640 | 0 |
| 365 | 20240119 | 133200 | 2112155500 | 7640 | 7640 | 7640 | 7640 | 32 |
| 366 | 20240119 | 133100 | 2111911020 | 7640 | 7640 | 7640 | 7640 | 155 |
| 367 | 20240119 | 133000 | 2110726820 | 7640 | 7640 | 7640 | 7640 | 412 |
| 368 | 20240119 | 132900 | 2107579140 | 7640 | 7630 | 7640 | 7630 | 439 |
| 369 | 20240119 | 132800 | 2104226480 | 7640 | 7640 | 7640 | 7640 | 239 |
| 370 | 20240119 | 132700 | 2102400520 | 7640 | 7640 | 7640 | 7640 | 0 |
| 371 | 20240119 | 132600 | 2102400520 | 7640 | 7630 | 7650 | 7630 | 33 |
| 372 | 20240119 | 132500 | 2102148530 | 7650 | 7650 | 7650 | 7650 | 337 |
| 373 | 20240119 | 132400 | 2099570480 | 7650 | 7650 | 7650 | 7630 | 350 |
| 374 | 20240119 | 132300 | 2096894610 | 7650 | 7650 | 7650 | 7650 | 0 |
| 375 | 20240119 | 132200 | 2096894610 | 7650 | 7650 | 7650 | 7640 | 520 |
| 376 | 20240119 | 132100 | 2092921070 | 7650 | 7640 | 7650 | 7640 | 2336 |
| 377 | 20240119 | 132000 | 2075069030 | 7640 | 7640 | 7640 | 7640 | 206 |
| 378 | 20240119 | 131900 | 2073495190 | 7640 | 7620 | 7640 | 7620 | 742 |
| 379 | 20240119 | 131800 | 2067826750 | 7620 | 7620 | 7650 | 7620 | 1940 |
| 380 | 20240119 | 131700 | 2052999220 | 7620 | 7620 | 7620 | 7620 | 78 |
| 381 | 20240119 | 131600 | 2052404860 | 7620 | 7620 | 7620 | 7620 | 5 |
| 382 | 20240119 | 131500 | 2052366760 | 7620 | 7620 | 7620 | 7620 | 1 |
| 383 | 20240119 | 131400 | 2052359140 | 7630 | 7640 | 7640 | 7630 | 1639 |
| 384 | 20240119 | 131300 | 2039842180 | 7640 | 7630 | 7640 | 7630 | 11 |
| 385 | 20240119 | 131200 | 2039758150 | 7630 | 7620 | 7630 | 7620 | 1251 |
| 386 | 20240119 | 131100 | 2030213070 | 7620 | 7620 | 7620 | 7620 | 600 |
| 387 | 20240119 | 131000 | 2025641070 | 7620 | 7620 | 7620 | 7620 | 0 |
| 388 | 20240119 | 130900 | 2025641070 | 7620 | 7630 | 7630 | 7620 | 76 |
| 389 | 20240119 | 130800 | 2025061790 | 7620 | 7620 | 7620 | 7620 | 500 |
| 390 | 20240119 | 130700 | 2021251790 | 7620 | 7610 | 7620 | 7610 | 211 |
| 391 | 20240119 | 130600 | 2019646050 | 7610 | 7610 | 7610 | 7610 | 162 |
| 392 | 20240119 | 130500 | 2018413230 | 7630 | 7610 | 7630 | 7610 | 300 |
| 393 | 20240119 | 130400 | 2016127040 | 7610 | 7610 | 7610 | 7610 | 338 |
| 394 | 20240119 | 130300 | 2013554860 | 7600 | 7600 | 7600 | 7600 | 148 |
| 395 | 20240119 | 130200 | 2012430060 | 7590 | 7590 | 7600 | 7590 | 9 |
| 396 | 20240119 | 130100 | 2012361730 | 7590 | 7590 | 7590 | 7590 | 1 |
| 397 | 20240119 | 130000 | 2012354140 | 7590 | 7590 | 7590 | 7590 | 70 |
| 398 | 20240119 | 125900 | 2011822840 | 7590 | 7610 | 7610 | 7590 | 65 |
| 399 | 20240119 | 125800 | 2011328670 | 7610 | 7600 | 7610 | 7600 | 1055 |
| 400 | 20240119 | 125700 | 2003310370 | 7580 | 7590 | 7590 | 7580 | 230 |
| 401 | 20240119 | 125600 | 2001566150 | 7600 | 7600 | 7600 | 7600 | 30 |
| 402 | 20240119 | 125500 | 2001338150 | 7590 | 7590 | 7590 | 7590 | 50 |
| 403 | 20240119 | 125400 | 2000958650 | 7580 | 7600 | 7600 | 7580 | 75 |
| 404 | 20240119 | 125300 | 2000388850 | 7580 | 7590 | 7590 | 7580 | 371 |
| 405 | 20240119 | 125200 | 1997576580 | 7600 | 7600 | 7600 | 7600 | 1 |
| 406 | 20240119 | 125100 | 1997568980 | 7600 | 7580 | 7600 | 7580 | 1286 |
| 407 | 20240119 | 125000 | 1987815390 | 7580 | 7600 | 7600 | 7580 | 616 |
| 408 | 20240119 | 124900 | 1983146050 | 7580 | 7580 | 7580 | 7580 | 171 |
| 409 | 20240119 | 124800 | 1981849870 | 7580 | 7580 | 7580 | 7580 | 150 |
| 410 | 20240119 | 124700 | 1980712870 | 7580 | 7580 | 7580 | 7580 | 90 |
| 411 | 20240119 | 124600 | 1980030670 | 7580 | 7600 | 7600 | 7580 | 102 |
| 412 | 20240119 | 124500 | 1979257490 | 7580 | 7580 | 7580 | 7580 | 2517 |
| 413 | 20240119 | 124400 | 1960178630 | 7580 | 7590 | 7590 | 7580 | 1273 |
| 414 | 20240119 | 124300 | 1950518300 | 7590 | 7600 | 7600 | 7590 | 970 |
| 415 | 20240119 | 124200 | 1943146490 | 7590 | 7590 | 7590 | 7590 | 823 |
| 416 | 20240119 | 124100 | 1936899920 | 7600 | 7600 | 7600 | 7600 | 1571 |
| 417 | 20240119 | 124000 | 1924960320 | 7610 | 7610 | 7610 | 7610 | 0 |
| 418 | 20240119 | 123900 | 1924960320 | 7610 | 7610 | 7610 | 7610 | 50 |
| 419 | 20240119 | 123800 | 1924579820 | 7610 | 7620 | 7620 | 7610 | 3785 |
| 420 | 20240119 | 123700 | 1895774970 | 7620 | 7620 | 7620 | 7620 | 107 |
| 421 | 20240119 | 123600 | 1894959630 | 7620 | 7620 | 7620 | 7620 | 120 |
| 422 | 20240119 | 123500 | 1894045230 | 7620 | 7620 | 7620 | 7620 | 113 |
| 423 | 20240119 | 123400 | 1893184170 | 7640 | 7640 | 7640 | 7640 | 19 |
| 424 | 20240119 | 123300 | 1893039010 | 7640 | 7630 | 7640 | 7630 | 2368 |
| 425 | 20240119 | 123200 | 1874947850 | 7620 | 7620 | 7620 | 7620 | 0 |
| 426 | 20240119 | 123100 | 1874947850 | 7620 | 7620 | 7620 | 7620 | 28 |
| 427 | 20240119 | 123000 | 1874734490 | 7620 | 7620 | 7620 | 7620 | 6 |
| 428 | 20240119 | 122900 | 1874688770 | 7620 | 7630 | 7630 | 7620 | 69 |
| 429 | 20240119 | 122800 | 1874162330 | 7630 | 7630 | 7630 | 7630 | 33 |
| 430 | 20240119 | 122700 | 1873910540 | 7630 | 7630 | 7630 | 7630 | 20 |
| 431 | 20240119 | 122600 | 1873757940 | 7630 | 7620 | 7630 | 7620 | 19 |
| 432 | 20240119 | 122500 | 1873613040 | 7640 | 7640 | 7640 | 7640 | 0 |
| 433 | 20240119 | 122400 | 1873613040 | 7640 | 7640 | 7640 | 7640 | 2 |
| 434 | 20240119 | 122300 | 1873597760 | 7610 | 7620 | 7620 | 7610 | 401 |
| 435 | 20240119 | 122200 | 1870543160 | 7630 | 7630 | 7630 | 7630 | 726 |
| 436 | 20240119 | 122100 | 1865003780 | 7630 | 7630 | 7630 | 7630 | 218 |
| 437 | 20240119 | 122000 | 1863340440 | 7630 | 7630 | 7630 | 7630 | 0 |
| 438 | 20240119 | 121900 | 1863340440 | 7630 | 7630 | 7630 | 7630 | 705 |
| 439 | 20240119 | 121800 | 1857961290 | 7620 | 7620 | 7620 | 7620 | 322 |
| 440 | 20240119 | 121700 | 1855507650 | 7620 | 7620 | 7620 | 7620 | 0 |
| 441 | 20240119 | 121600 | 1855507650 | 7620 | 7610 | 7620 | 7610 | 31 |
| 442 | 20240119 | 121500 | 1855271730 | 7610 | 7620 | 7620 | 7610 | 613 |
| 443 | 20240119 | 121400 | 1850602770 | 7620 | 7620 | 7620 | 7620 | 31 |
| 444 | 20240119 | 121300 | 1850366550 | 7620 | 7620 | 7620 | 7620 | 514 |
| 445 | 20240119 | 121200 | 1846449870 | 7620 | 7620 | 7620 | 7620 | 147 |
| 446 | 20240119 | 121100 | 1845329730 | 7620 | 7630 | 7630 | 7620 | 109 |
| 447 | 20240119 | 121000 | 1844498970 | 7630 | 7630 | 7630 | 7630 | 80 |
| 448 | 20240119 | 120900 | 1843888570 | 7630 | 7630 | 7630 | 7630 | 284 |
| 449 | 20240119 | 120800 | 1841721650 | 7630 | 7630 | 7630 | 7630 | 1 |
| 450 | 20240119 | 120700 | 1841714020 | 7630 | 7630 | 7630 | 7630 | 7 |
| 451 | 20240119 | 120600 | 1841660610 | 7630 | 7620 | 7630 | 7620 | 29 |
| 452 | 20240119 | 120500 | 1841439380 | 7620 | 7630 | 7630 | 7620 | 301 |
| 453 | 20240119 | 120400 | 1839145750 | 7630 | 7640 | 7640 | 7630 | 1858 |
| 454 | 20240119 | 120300 | 1824962710 | 7630 | 7640 | 7640 | 7630 | 2433 |
| 455 | 20240119 | 120200 | 1806375590 | 7640 | 7650 | 7650 | 7640 | 388 |
| 456 | 20240119 | 120100 | 1803409570 | 7640 | 7640 | 7640 | 7640 | 77 |
| 457 | 20240119 | 120000 | 1802821290 | 7640 | 7660 | 7660 | 7640 | 101 |
| 458 | 20240119 | 115900 | 1802049630 | 7640 | 7640 | 7640 | 7640 | 0 |
| 459 | 20240119 | 115800 | 1802049630 | 7640 | 7650 | 7650 | 7640 | 300 |
| 460 | 20240119 | 115700 | 1799756630 | 7650 | 7650 | 7650 | 7650 | 451 |
| 461 | 20240119 | 115600 | 1796306480 | 7650 | 7670 | 7670 | 7650 | 983 |
| 462 | 20240119 | 115500 | 1788770870 | 7670 | 7670 | 7670 | 7670 | 1 |
| 463 | 20240119 | 115400 | 1788763200 | 7670 | 7670 | 7670 | 7660 | 1007 |
| 464 | 20240119 | 115300 | 1781039570 | 7660 | 7660 | 7660 | 7660 | 1 |
| 465 | 20240119 | 115200 | 1781031910 | 7660 | 7650 | 7660 | 7650 | 103 |
| 466 | 20240119 | 115100 | 1780243940 | 7650 | 7650 | 7650 | 7650 | 13 |
| 467 | 20240119 | 115000 | 1780144490 | 7650 | 7670 | 7670 | 7650 | 84 |
| 468 | 20240119 | 114900 | 1779500450 | 7670 | 7650 | 7670 | 7650 | 502 |
| 469 | 20240119 | 114800 | 1775660130 | 7650 | 7650 | 7650 | 7650 | 776 |
| 470 | 20240119 | 114700 | 1769723730 | 7660 | 7660 | 7660 | 7660 | 263 |
| 471 | 20240119 | 114600 | 1767709150 | 7660 | 7660 | 7660 | 7660 | 10 |
| 472 | 20240119 | 114500 | 1767632550 | 7660 | 7650 | 7660 | 7650 | 1026 |
| 473 | 20240119 | 114400 | 1759774390 | 7650 | 7650 | 7650 | 7650 | 0 |
| 474 | 20240119 | 114300 | 1759774390 | 7650 | 7650 | 7650 | 7650 | 181 |
| 475 | 20240119 | 114200 | 1758389740 | 7660 | 7660 | 7660 | 7660 | 0 |
| 476 | 20240119 | 114100 | 1758389740 | 7660 | 7650 | 7660 | 7650 | 343 |
| 477 | 20240119 | 114000 | 1755765730 | 7650 | 7650 | 7650 | 7650 | 190 |
| 478 | 20240119 | 113900 | 1754312230 | 7650 | 7650 | 7650 | 7650 | 0 |
| 479 | 20240119 | 113800 | 1754312230 | 7650 | 7650 | 7650 | 7650 | 10 |
| 480 | 20240119 | 113700 | 1754235730 | 7660 | 7650 | 7660 | 7650 | 45 |
| 481 | 20240119 | 113600 | 1753891440 | 7650 | 7650 | 7660 | 7650 | 886 |
| 482 | 20240119 | 113500 | 1747113470 | 7660 | 7640 | 7660 | 7640 | 940 |
| 483 | 20240119 | 113400 | 1739923720 | 7640 | 7640 | 7640 | 7640 | 386 |
| 484 | 20240119 | 113300 | 1736974680 | 7640 | 7640 | 7650 | 7640 | 1690 |
| 485 | 20240119 | 113200 | 1724053250 | 7640 | 7640 | 7650 | 7640 | 837 |
| 486 | 20240119 | 113100 | 1717657570 | 7650 | 7650 | 7650 | 7650 | 0 |
| 487 | 20240119 | 113000 | 1717657570 | 7650 | 7640 | 7650 | 7640 | 106 |
| 488 | 20240119 | 112900 | 1716846720 | 7650 | 7650 | 7650 | 7650 | 103 |
| 489 | 20240119 | 112800 | 1716058770 | 7650 | 7650 | 7650 | 7650 | 35 |
| 490 | 20240119 | 112700 | 1715791020 | 7640 | 7650 | 7650 | 7640 | 200 |
| 491 | 20240119 | 112600 | 1714262720 | 7650 | 7620 | 7650 | 7620 | 1321 |
| 492 | 20240119 | 112500 | 1704167700 | 7620 | 7630 | 7630 | 7620 | 135 |
| 493 | 20240119 | 112400 | 1703138990 | 7640 | 7640 | 7640 | 7640 | 1 |
| 494 | 20240119 | 112300 | 1703131350 | 7640 | 7640 | 7640 | 7640 | 400 |
| 495 | 20240119 | 112200 | 1700075350 | 7630 | 7650 | 7650 | 7630 | 72 |
| 496 | 20240119 | 112100 | 1699524570 | 7640 | 7640 | 7640 | 7640 | 102 |
| 497 | 20240119 | 112000 | 1698745290 | 7640 | 7620 | 7640 | 7620 | 284 |
| 498 | 20240119 | 111900 | 1696576070 | 7620 | 7620 | 7620 | 7620 | 0 |
| 499 | 20240119 | 111800 | 1696576070 | 7620 | 7620 | 7620 | 7620 | 300 |
| 500 | 20240119 | 111700 | 1694290070 | 7620 | 7640 | 7640 | 7620 | 1121 |
| 501 | 20240119 | 111600 | 1685738850 | 7640 | 7640 | 7640 | 7640 | 95 |
| 502 | 20240119 | 111500 | 1685013050 | 7650 | 7650 | 7650 | 7650 | 6 |
| 503 | 20240119 | 111400 | 1684967150 | 7640 | 7640 | 7640 | 7640 | 5 |
| 504 | 20240119 | 111300 | 1684928950 | 7640 | 7640 | 7640 | 7640 | 200 |
| 505 | 20240119 | 111200 | 1683400950 | 7640 | 7650 | 7650 | 7640 | 674 |
| 506 | 20240119 | 111100 | 1678244880 | 7660 | 7650 | 7660 | 7650 | 1180 |
| 507 | 20240119 | 111000 | 1669217340 | 7650 | 7640 | 7650 | 7640 | 92 |
| 508 | 20240119 | 110900 | 1668513660 | 7640 | 7640 | 7640 | 7640 | 7 |
| 509 | 20240119 | 110800 | 1668460180 | 7640 | 7650 | 7650 | 7640 | 297 |
| 510 | 20240119 | 110700 | 1666191000 | 7650 | 7650 | 7650 | 7650 | 300 |
| 511 | 20240119 | 110600 | 1663896000 | 7640 | 7640 | 7650 | 7640 | 669 |
| 512 | 20240119 | 110500 | 1658781400 | 7640 | 7640 | 7640 | 7640 | 84 |
| 513 | 20240119 | 110400 | 1658139640 | 7640 | 7620 | 7640 | 7620 | 367 |
| 514 | 20240119 | 110300 | 1655340290 | 7630 | 7630 | 7630 | 7630 | 160 |
| 515 | 20240119 | 110200 | 1654119490 | 7620 | 7620 | 7620 | 7620 | 300 |
| 516 | 20240119 | 110100 | 1651833490 | 7620 | 7620 | 7620 | 7610 | 3768 |
| 517 | 20240119 | 110000 | 1623138320 | 7620 | 7620 | 7630 | 7620 | 355 |
| 518 | 20240119 | 105900 | 1620430220 | 7630 | 7630 | 7630 | 7630 | 1011 |
| 519 | 20240119 | 105800 | 1612716290 | 7640 | 7640 | 7640 | 7640 | 1152 |
| 520 | 20240119 | 105700 | 1603915010 | 7650 | 7660 | 7660 | 7650 | 2 |
| 521 | 20240119 | 105600 | 1603899700 | 7640 | 7650 | 7660 | 7640 | 562 |
| 522 | 20240119 | 105500 | 1599598620 | 7650 | 7650 | 7660 | 7650 | 1331 |
| 523 | 20240119 | 105400 | 1589416430 | 7650 | 7670 | 7670 | 7650 | 459 |
| 524 | 20240119 | 105300 | 1585903290 | 7650 | 7660 | 7670 | 7650 | 121 |
| 525 | 20240119 | 105200 | 1584975620 | 7650 | 7680 | 7680 | 7650 | 85 |
| 526 | 20240119 | 105100 | 1584324500 | 7670 | 7660 | 7680 | 7660 | 1505 |
| 527 | 20240119 | 105000 | 1572780530 | 7670 | 7650 | 7670 | 7650 | 1226 |
| 528 | 20240119 | 104900 | 1563385710 | 7650 | 7660 | 7660 | 7650 | 136 |
| 529 | 20240119 | 104800 | 1562345190 | 7660 | 7660 | 7660 | 7650 | 352 |
| 530 | 20240119 | 104700 | 1559649870 | 7670 | 7640 | 7670 | 7640 | 500 |
| 531 | 20240119 | 104600 | 1555829520 | 7620 | 7640 | 7640 | 7620 | 3294 |
| 532 | 20240119 | 104500 | 1530683710 | 7640 | 7640 | 7640 | 7640 | 106 |
| 533 | 20240119 | 104400 | 1529873870 | 7640 | 7670 | 7670 | 7640 | 742 |
| 534 | 20240119 | 104300 | 1524199340 | 7660 | 7660 | 7660 | 7660 | 66 |
| 535 | 20240119 | 104200 | 1523693780 | 7660 | 7660 | 7660 | 7650 | 109 |
| 536 | 20240119 | 104100 | 1522859130 | 7650 | 7650 | 7660 | 7650 | 382 |
| 537 | 20240119 | 104000 | 1519933210 | 7650 | 7660 | 7660 | 7650 | 1049 |
| 538 | 20240119 | 103900 | 1511898190 | 7670 | 7660 | 7670 | 7660 | 675 |
| 539 | 20240119 | 103800 | 1506723590 | 7660 | 7680 | 7680 | 7660 | 1161 |
| 540 | 20240119 | 103700 | 1497824520 | 7690 | 7700 | 7710 | 7660 | 3219 |
| 541 | 20240119 | 103600 | 1473081310 | 7690 | 7690 | 7710 | 7690 | 3924 |
| 542 | 20240119 | 103500 | 1442867610 | 7700 | 7700 | 7700 | 7690 | 5320 |
| 543 | 20240119 | 103400 | 1401918670 | 7700 | 7690 | 7700 | 7680 | 3486 |
| 544 | 20240119 | 103300 | 1375111500 | 7670 | 7660 | 7700 | 7660 | 7364 |
| 545 | 20240119 | 103200 | 1318533480 | 7660 | 7650 | 7670 | 7650 | 2793 |
| 546 | 20240119 | 103100 | 1297137640 | 7650 | 7640 | 7660 | 7640 | 7114 |
| 547 | 20240119 | 103000 | 1242680010 | 7650 | 7640 | 7650 | 7630 | 1123 |
| 548 | 20240119 | 102900 | 1234099740 | 7640 | 7630 | 7640 | 7630 | 892 |
| 549 | 20240119 | 102800 | 1227287310 | 7640 | 7630 | 7640 | 7630 | 560 |
| 550 | 20240119 | 102700 | 1223009330 | 7620 | 7650 | 7650 | 7620 | 510 |
| 551 | 20240119 | 102600 | 1219114770 | 7650 | 7640 | 7650 | 7640 | 1329 |
| 552 | 20240119 | 102500 | 1208955700 | 7640 | 7640 | 7640 | 7620 | 1580 |
| 553 | 20240119 | 102400 | 1196885140 | 7640 | 7620 | 7640 | 7620 | 1845 |
| 554 | 20240119 | 102300 | 1182809140 | 7620 | 7610 | 7620 | 7610 | 1028 |
| 555 | 20240119 | 102200 | 1174975800 | 7610 | 7610 | 7610 | 7610 | 204 |
| 556 | 20240119 | 102100 | 1173423360 | 7610 | 7610 | 7620 | 7610 | 815 |
| 557 | 20240119 | 102000 | 1167219200 | 7610 | 7610 | 7610 | 7600 | 811 |
| 558 | 20240119 | 101900 | 1161051790 | 7620 | 7600 | 7620 | 7600 | 250 |
| 559 | 20240119 | 101800 | 1159148790 | 7610 | 7610 | 7620 | 7610 | 568 |
| 560 | 20240119 | 101700 | 1154826300 | 7610 | 7620 | 7630 | 7610 | 700 |
| 561 | 20240119 | 101600 | 1149492440 | 7620 | 7630 | 7630 | 7620 | 2716 |
| 562 | 20240119 | 101500 | 1128778280 | 7620 | 7620 | 7620 | 7610 | 1200 |
| 563 | 20240119 | 101400 | 1119634300 | 7620 | 7620 | 7620 | 7610 | 2115 |
| 564 | 20240119 | 101300 | 1103518100 | 7620 | 7610 | 7620 | 7610 | 1362 |
| 565 | 20240119 | 101200 | 1093148040 | 7600 | 7620 | 7620 | 7590 | 1198 |
| 566 | 20240119 | 101100 | 1084021050 | 7610 | 7590 | 7610 | 7590 | 3949 |
| 567 | 20240119 | 101000 | 1053981550 | 7590 | 7580 | 7590 | 7580 | 173 |
| 568 | 20240119 | 100900 | 1052669210 | 7580 | 7600 | 7600 | 7580 | 226 |
| 569 | 20240119 | 100800 | 1050954130 | 7610 | 7600 | 7610 | 7600 | 66 |
| 570 | 20240119 | 100700 | 1050452360 | 7600 | 7590 | 7600 | 7590 | 1125 |
| 571 | 20240119 | 100600 | 1041902760 | 7560 | 7550 | 7560 | 7550 | 189 |
| 572 | 20240119 | 100500 | 1040474670 | 7590 | 7590 | 7590 | 7590 | 661 |
| 573 | 20240119 | 100400 | 1035457680 | 7590 | 7600 | 7600 | 7590 | 605 |
| 574 | 20240119 | 100300 | 1030859790 | 7590 | 7600 | 7600 | 7530 | 3418 |
| 575 | 20240119 | 100200 | 1005047820 | 7600 | 7600 | 7610 | 7600 | 1163 |
| 576 | 20240119 | 100100 | 996208940 | 7600 | 7610 | 7610 | 7600 | 1957 |
| 577 | 20240119 | 100000 | 981326670 | 7620 | 7590 | 7620 | 7590 | 6042 |
| 578 | 20240119 | 095900 | 935334900 | 7600 | 7600 | 7610 | 7600 | 4366 |
| 579 | 20240119 | 095800 | 902143160 | 7600 | 7590 | 7600 | 7580 | 6897 |
| 580 | 20240119 | 095700 | 849840950 | 7570 | 7570 | 7580 | 7570 | 5148 |
| 581 | 20240119 | 095600 | 810824260 | 7570 | 7580 | 7590 | 7570 | 789 |
| 582 | 20240119 | 095500 | 804839660 | 7580 | 7560 | 7580 | 7560 | 3804 |
| 583 | 20240119 | 095400 | 776027790 | 7540 | 7550 | 7550 | 7540 | 1113 |
| 584 | 20240119 | 095300 | 767635700 | 7550 | 7550 | 7550 | 7550 | 1510 |
| 585 | 20240119 | 095200 | 756235200 | 7550 | 7570 | 7570 | 7550 | 486 |
| 586 | 20240119 | 095100 | 752556980 | 7570 | 7570 | 7570 | 7570 | 612 |
| 587 | 20240119 | 095000 | 747924140 | 7570 | 7570 | 7580 | 7570 | 4452 |
| 588 | 20240119 | 094900 | 714203580 | 7570 | 7540 | 7570 | 7540 | 6019 |
| 589 | 20240119 | 094800 | 668666720 | 7560 | 7550 | 7560 | 7550 | 719 |
| 590 | 20240119 | 094700 | 663231110 | 7550 | 7550 | 7550 | 7550 | 0 |
| 591 | 20240119 | 094600 | 663231110 | 7550 | 7530 | 7550 | 7530 | 2180 |
| 592 | 20240119 | 094500 | 646781390 | 7530 | 7540 | 7540 | 7530 | 488 |
| 593 | 20240119 | 094400 | 643102170 | 7540 | 7550 | 7550 | 7540 | 198 |
| 594 | 20240119 | 094300 | 641609240 | 7550 | 7550 | 7550 | 7550 | 266 |
| 595 | 20240119 | 094200 | 639600940 | 7550 | 7550 | 7550 | 7550 | 1424 |
| 596 | 20240119 | 094100 | 628849740 | 7550 | 7550 | 7550 | 7550 | 41 |
| 597 | 20240119 | 094000 | 628540190 | 7560 | 7550 | 7560 | 7550 | 1316 |
| 598 | 20240119 | 093900 | 618592060 | 7560 | 7560 | 7560 | 7560 | 1085 |
| 599 | 20240119 | 093800 | 610389460 | 7550 | 7550 | 7560 | 7550 | 73 |
| 600 | 20240119 | 093700 | 609838300 | 7550 | 7550 | 7550 | 7550 | 572 |
| 601 | 20240119 | 093600 | 605519700 | 7550 | 7540 | 7560 | 7540 | 514 |
| 602 | 20240119 | 093500 | 601641320 | 7540 | 7540 | 7540 | 7540 | 2118 |
| 603 | 20240119 | 093400 | 585671600 | 7530 | 7540 | 7540 | 7530 | 553 |
| 604 | 20240119 | 093300 | 581503530 | 7540 | 7560 | 7560 | 7540 | 161 |
| 605 | 20240119 | 093200 | 580288790 | 7560 | 7560 | 7560 | 7560 | 50 |
| 606 | 20240119 | 093100 | 579910790 | 7560 | 7560 | 7560 | 7560 | 101 |
| 607 | 20240119 | 093000 | 579147230 | 7570 | 7540 | 7570 | 7540 | 1570 |
| 608 | 20240119 | 092900 | 567264580 | 7540 | 7540 | 7540 | 7540 | 60 |
| 609 | 20240119 | 092800 | 566812180 | 7530 | 7550 | 7560 | 7530 | 3451 |
| 610 | 20240119 | 092700 | 540749290 | 7550 | 7560 | 7560 | 7550 | 743 |
| 611 | 20240119 | 092600 | 535135640 | 7560 | 7560 | 7570 | 7550 | 2302 |
| 612 | 20240119 | 092500 | 517736590 | 7560 | 7540 | 7560 | 7540 | 3031 |
| 613 | 20240119 | 092400 | 494837320 | 7550 | 7540 | 7550 | 7540 | 250 |
| 614 | 20240119 | 092300 | 492950220 | 7510 | 7530 | 7550 | 7510 | 1741 |
| 615 | 20240119 | 092200 | 479854840 | 7520 | 7540 | 7540 | 7520 | 1898 |
| 616 | 20240119 | 092100 | 465563830 | 7540 | 7540 | 7550 | 7540 | 1406 |
| 617 | 20240119 | 092000 | 454948570 | 7550 | 7540 | 7550 | 7540 | 567 |
| 618 | 20240119 | 091900 | 450669390 | 7550 | 7560 | 7560 | 7550 | 45 |
| 619 | 20240119 | 091800 | 450329340 | 7560 | 7560 | 7570 | 7560 | 1072 |
| 620 | 20240119 | 091700 | 442223020 | 7580 | 7580 | 7580 | 7570 | 1497 |
| 621 | 20240119 | 091600 | 430880120 | 7580 | 7550 | 7580 | 7550 | 4888 |
| 622 | 20240119 | 091500 | 393926090 | 7540 | 7540 | 7550 | 7540 | 1049 |
| 623 | 20240119 | 091400 | 386008760 | 7540 | 7540 | 7560 | 7530 | 1646 |
| 624 | 20240119 | 091300 | 373585420 | 7540 | 7540 | 7550 | 7540 | 1193 |
| 625 | 20240119 | 091200 | 364586900 | 7550 | 7560 | 7560 | 7540 | 1883 |
| 626 | 20240119 | 091100 | 350356550 | 7560 | 7560 | 7570 | 7540 | 606 |
| 627 | 20240119 | 091000 | 345781920 | 7560 | 7560 | 7590 | 7560 | 7717 |
| 628 | 20240119 | 090900 | 287380480 | 7570 | 7550 | 7570 | 7530 | 3742 |
| 629 | 20240119 | 090800 | 259126710 | 7550 | 7540 | 7570 | 7510 | 12824 |
| 630 | 20240119 | 090700 | 162283510 | 7550 | 7470 | 7560 | 7470 | 8604 |
| 631 | 20240119 | 090600 | 97556790 | 7440 | 7440 | 7450 | 7440 | 75 |
| 632 | 20240119 | 090500 | 96998310 | 7440 | 7440 | 7460 | 7430 | 313 |
| 633 | 20240119 | 090400 | 94670430 | 7440 | 7490 | 7490 | 7440 | 1940 |
| 634 | 20240119 | 090300 | 80208000 | 7490 | 7460 | 7490 | 7460 | 854 |
| 635 | 20240119 | 090200 | 73815380 | 7500 | 7480 | 7510 | 7480 | 745 |
| 636 | 20240119 | 090100 | 68229010 | 7480 | 7490 | 7490 | 7450 | 2433 |
| 637 | 20240119 | 090000 | 50048850 | 7500 | 7500 | 7520 | 7480 | 6663 |