30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 185200 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 56393 |
| 3 | 20240116 | 185100 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 4 | 20240116 | 185000 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 5 | 20240116 | 184900 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 6 | 20240116 | 184800 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 7 | 20240116 | 184700 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 8 | 20240116 | 184600 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 9 | 20240116 | 184500 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 10 | 20240116 | 184400 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 11 | 20240116 | 184300 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 12 | 20240116 | 184200 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 13 | 20240116 | 184100 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 14 | 20240116 | 184000 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 15 | 20240116 | 183900 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 16 | 20240116 | 183800 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 17 | 20240116 | 183700 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 18 | 20240116 | 183600 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 19 | 20240116 | 183500 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 20 | 20240116 | 183400 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 21 | 20240116 | 183300 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 22 | 20240116 | 183200 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 23 | 20240116 | 183100 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 24 | 20240116 | 183000 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 25 | 20240116 | 182900 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 26 | 20240116 | 182800 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 27 | 20240116 | 182700 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 28 | 20240116 | 182600 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 29 | 20240116 | 182500 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 30 | 20240116 | 182400 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 31 | 20240116 | 182300 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 32 | 20240116 | 182200 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 56393 |
| 33 | 20240116 | 182100 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 34 | 20240116 | 182000 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 35 | 20240116 | 181900 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 36 | 20240116 | 181800 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 37 | 20240116 | 181700 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 38 | 20240116 | 181600 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 39 | 20240116 | 181500 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 40 | 20240116 | 181400 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 41 | 20240116 | 181300 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 42 | 20240116 | 181200 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 43 | 20240116 | 181100 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 44 | 20240116 | 181000 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 45 | 20240116 | 180900 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 46 | 20240116 | 180800 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 47 | 20240116 | 180700 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 48 | 20240116 | 180600 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 49 | 20240116 | 180500 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 50 | 20240116 | 180400 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 51 | 20240116 | 180300 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 52 | 20240116 | 180200 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 53 | 20240116 | 180100 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 54 | 20240116 | 180000 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 55 | 20240116 | 175900 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 56 | 20240116 | 175800 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 57 | 20240116 | 175700 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 58 | 20240116 | 175600 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 59 | 20240116 | 175500 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 60 | 20240116 | 175400 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 61 | 20240116 | 175300 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 62 | 20240116 | 175200 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 56393 |
| 63 | 20240116 | 175100 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 64 | 20240116 | 175000 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 65 | 20240116 | 174900 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 66 | 20240116 | 174800 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 67 | 20240116 | 174700 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 68 | 20240116 | 174600 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 69 | 20240116 | 174500 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 70 | 20240116 | 174400 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 71 | 20240116 | 174300 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 72 | 20240116 | 174200 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 73 | 20240116 | 174100 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 74 | 20240116 | 174000 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 75 | 20240116 | 173900 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 76 | 20240116 | 173800 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 77 | 20240116 | 173700 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 78 | 20240116 | 173600 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 79 | 20240116 | 173500 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 80 | 20240116 | 173400 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 81 | 20240116 | 173300 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 82 | 20240116 | 173200 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 83 | 20240116 | 173100 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 84 | 20240116 | 173000 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 85 | 20240116 | 172900 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 86 | 20240116 | 172800 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 87 | 20240116 | 172700 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 88 | 20240116 | 172600 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 89 | 20240116 | 172500 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 90 | 20240116 | 172400 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 91 | 20240116 | 172300 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 92 | 20240116 | 172200 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 56393 |
| 93 | 20240116 | 172100 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 94 | 20240116 | 172000 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 95 | 20240116 | 171900 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 96 | 20240116 | 171800 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 97 | 20240116 | 171700 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 98 | 20240116 | 171600 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 99 | 20240116 | 171500 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 100 | 20240116 | 171400 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 101 | 20240116 | 171300 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 102 | 20240116 | 171200 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 103 | 20240116 | 171100 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 104 | 20240116 | 171000 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 105 | 20240116 | 170900 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 106 | 20240116 | 170800 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 107 | 20240116 | 170700 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 108 | 20240116 | 170600 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 109 | 20240116 | 170500 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 110 | 20240116 | 170400 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 111 | 20240116 | 170300 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 112 | 20240116 | 170200 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 113 | 20240116 | 170100 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 114 | 20240116 | 170000 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 115 | 20240116 | 165900 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 116 | 20240116 | 165800 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 117 | 20240116 | 165700 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 118 | 20240116 | 165600 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 119 | 20240116 | 165500 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 120 | 20240116 | 165400 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 121 | 20240116 | 165300 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 122 | 20240116 | 165200 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 56393 |
| 123 | 20240116 | 165100 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 124 | 20240116 | 165000 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 125 | 20240116 | 164900 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 126 | 20240116 | 164800 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 127 | 20240116 | 164700 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 128 | 20240116 | 164600 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 129 | 20240116 | 164500 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 130 | 20240116 | 164400 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 131 | 20240116 | 164300 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 132 | 20240116 | 164200 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 133 | 20240116 | 164100 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 134 | 20240116 | 164000 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 135 | 20240116 | 163900 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 136 | 20240116 | 163800 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 137 | 20240116 | 163700 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 138 | 20240116 | 163600 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 139 | 20240116 | 163500 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 140 | 20240116 | 163400 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 141 | 20240116 | 163300 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 142 | 20240116 | 163200 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 143 | 20240116 | 163100 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 144 | 20240116 | 163000 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 145 | 20240116 | 162900 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 146 | 20240116 | 162800 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 147 | 20240116 | 162700 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 148 | 20240116 | 162600 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 149 | 20240116 | 162500 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 150 | 20240116 | 162400 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 151 | 20240116 | 162300 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 152 | 20240116 | 162200 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 56393 |
| 153 | 20240116 | 162100 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 154 | 20240116 | 162000 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 155 | 20240116 | 161900 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 156 | 20240116 | 161800 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 157 | 20240116 | 161700 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 158 | 20240116 | 161600 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 159 | 20240116 | 161500 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 160 | 20240116 | 161400 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 161 | 20240116 | 161300 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 162 | 20240116 | 161200 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 163 | 20240116 | 161100 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 164 | 20240116 | 161000 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 165 | 20240116 | 160900 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 166 | 20240116 | 160800 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 167 | 20240116 | 160700 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 168 | 20240116 | 160600 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 169 | 20240116 | 160500 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 170 | 20240116 | 160400 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 171 | 20240116 | 160300 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 172 | 20240116 | 160200 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 173 | 20240116 | 160100 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 174 | 20240116 | 160000 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 175 | 20240116 | 155900 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 176 | 20240116 | 155800 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 177 | 20240116 | 155700 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 178 | 20240116 | 155600 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 179 | 20240116 | 155500 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 180 | 20240116 | 155400 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 181 | 20240116 | 155300 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 182 | 20240116 | 155200 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 56393 |
| 183 | 20240116 | 155100 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 184 | 20240116 | 155000 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 185 | 20240116 | 154900 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 186 | 20240116 | 154800 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 187 | 20240116 | 154700 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 188 | 20240116 | 154600 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 189 | 20240116 | 154500 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 190 | 20240116 | 154400 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 191 | 20240116 | 154300 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 192 | 20240116 | 154200 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 193 | 20240116 | 154100 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 194 | 20240116 | 154000 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 195 | 20240116 | 153900 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 196 | 20240116 | 153800 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 197 | 20240116 | 153700 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 198 | 20240116 | 153600 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 199 | 20240116 | 153500 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 200 | 20240116 | 153400 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 201 | 20240116 | 153300 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 202 | 20240116 | 153200 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 203 | 20240116 | 153100 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 0 |
| 204 | 20240116 | 153000 | 8279396590 | 4535 | 4535 | 4535 | 4535 | 56393 |
| 205 | 20240116 | 152900 | 8023654335 | 4465 | 4465 | 4465 | 4465 | 0 |
| 206 | 20240116 | 152800 | 8023654335 | 4465 | 4465 | 4465 | 4465 | 0 |
| 207 | 20240116 | 152700 | 8023654335 | 4465 | 4465 | 4465 | 4465 | 0 |
| 208 | 20240116 | 152600 | 8023654335 | 4465 | 4465 | 4465 | 4465 | 0 |
| 209 | 20240116 | 152500 | 8023654335 | 4465 | 4465 | 4465 | 4465 | 0 |
| 210 | 20240116 | 152400 | 8023654335 | 4465 | 4465 | 4465 | 4465 | 0 |
| 211 | 20240116 | 152300 | 8023654335 | 4465 | 4465 | 4465 | 4465 | 0 |
| 212 | 20240116 | 152200 | 8023654335 | 4465 | 4465 | 4465 | 4465 | 0 |
| 213 | 20240116 | 152100 | 8023654335 | 4465 | 4465 | 4465 | 4465 | 0 |
| 214 | 20240116 | 152000 | 8023654335 | 4465 | 4465 | 4465 | 4465 | 0 |
| 215 | 20240116 | 151900 | 8023654335 | 4465 | 4455 | 4470 | 4455 | 6010 |
| 216 | 20240116 | 151800 | 7996831520 | 4455 | 4450 | 4465 | 4445 | 6700 |
| 217 | 20240116 | 151700 | 7966970775 | 4450 | 4450 | 4460 | 4445 | 3084 |
| 218 | 20240116 | 151600 | 7953238435 | 4455 | 4455 | 4455 | 4445 | 4116 |
| 219 | 20240116 | 151500 | 7934924425 | 4450 | 4450 | 4455 | 4450 | 2354 |
| 220 | 20240116 | 151400 | 7924438695 | 4445 | 4455 | 4455 | 4440 | 13665 |
| 221 | 20240116 | 151300 | 7863694365 | 4455 | 4455 | 4465 | 4450 | 5048 |
| 222 | 20240116 | 151200 | 7841191115 | 4460 | 4470 | 4470 | 4455 | 2985 |
| 223 | 20240116 | 151100 | 7827878600 | 4470 | 4445 | 4470 | 4445 | 11289 |
| 224 | 20240116 | 151000 | 7777533770 | 4445 | 4450 | 4450 | 4445 | 2347 |
| 225 | 20240116 | 150900 | 7767098490 | 4450 | 4445 | 4455 | 4445 | 4773 |
| 226 | 20240116 | 150800 | 7745858645 | 4450 | 4445 | 4450 | 4440 | 2251 |
| 227 | 20240116 | 150700 | 7735856205 | 4445 | 4450 | 4450 | 4440 | 3809 |
| 228 | 20240116 | 150600 | 7718925195 | 4450 | 4435 | 4450 | 4435 | 5245 |
| 229 | 20240116 | 150500 | 7695619145 | 4440 | 4430 | 4440 | 4430 | 2368 |
| 230 | 20240116 | 150400 | 7685111675 | 4435 | 4430 | 4435 | 4425 | 1668 |
| 231 | 20240116 | 150300 | 7677716005 | 4430 | 4435 | 4435 | 4430 | 1132 |
| 232 | 20240116 | 150200 | 7672700145 | 4430 | 4425 | 4435 | 4425 | 331 |
| 233 | 20240116 | 150100 | 7671234120 | 4435 | 4425 | 4435 | 4420 | 1512 |
| 234 | 20240116 | 150000 | 7664536585 | 4425 | 4425 | 4430 | 4420 | 4594 |
| 235 | 20240116 | 145900 | 7644216220 | 4425 | 4425 | 4430 | 4425 | 5492 |
| 236 | 20240116 | 145800 | 7619913305 | 4425 | 4430 | 4430 | 4425 | 4520 |
| 237 | 20240116 | 145700 | 7599896715 | 4430 | 4435 | 4440 | 4430 | 2664 |
| 238 | 20240116 | 145600 | 7588079550 | 4435 | 4440 | 4440 | 4430 | 5221 |
| 239 | 20240116 | 145500 | 7564923220 | 4440 | 4440 | 4440 | 4435 | 2401 |
| 240 | 20240116 | 145400 | 7554267910 | 4440 | 4435 | 4440 | 4435 | 2471 |
| 241 | 20240116 | 145300 | 7543307020 | 4440 | 4440 | 4450 | 4440 | 6219 |
| 242 | 20240116 | 145200 | 7515683325 | 4440 | 4450 | 4450 | 4440 | 2111 |
| 243 | 20240116 | 145100 | 7506302005 | 4450 | 4445 | 4455 | 4445 | 3792 |
| 244 | 20240116 | 145000 | 7489435305 | 4445 | 4455 | 4455 | 4445 | 758 |
| 245 | 20240116 | 144900 | 7486063015 | 4455 | 4450 | 4460 | 4445 | 1217 |
| 246 | 20240116 | 144800 | 7480639095 | 4445 | 4455 | 4455 | 4440 | 1392 |
| 247 | 20240116 | 144700 | 7474443660 | 4460 | 4445 | 4460 | 4445 | 4975 |
| 248 | 20240116 | 144600 | 7452300550 | 4445 | 4440 | 4450 | 4440 | 6167 |
| 249 | 20240116 | 144500 | 7424875470 | 4440 | 4440 | 4445 | 4440 | 1422 |
| 250 | 20240116 | 144400 | 7418561020 | 4435 | 4445 | 4445 | 4435 | 4199 |
| 251 | 20240116 | 144300 | 7399909760 | 4445 | 4435 | 4445 | 4435 | 2810 |
| 252 | 20240116 | 144200 | 7387438055 | 4435 | 4430 | 4435 | 4430 | 1978 |
| 253 | 20240116 | 144100 | 7378667420 | 4440 | 4435 | 4440 | 4430 | 2293 |
| 254 | 20240116 | 144000 | 7368497745 | 4440 | 4420 | 4445 | 4420 | 10487 |
| 255 | 20240116 | 143900 | 7322000610 | 4420 | 4405 | 4425 | 4405 | 11768 |
| 256 | 20240116 | 143800 | 7270007945 | 4405 | 4395 | 4415 | 4390 | 3307 |
| 257 | 20240116 | 143700 | 7255443750 | 4395 | 4400 | 4400 | 4395 | 597 |
| 258 | 20240116 | 143600 | 7252818800 | 4395 | 4395 | 4395 | 4395 | 97 |
| 259 | 20240116 | 143500 | 7252392485 | 4395 | 4390 | 4395 | 4390 | 379 |
| 260 | 20240116 | 143400 | 7250727060 | 4390 | 4390 | 4395 | 4390 | 386 |
| 261 | 20240116 | 143300 | 7249031545 | 4390 | 4375 | 4390 | 4375 | 539 |
| 262 | 20240116 | 143200 | 7246668245 | 4380 | 4370 | 4385 | 4370 | 3540 |
| 263 | 20240116 | 143100 | 7231177630 | 4375 | 4370 | 4375 | 4365 | 4226 |
| 264 | 20240116 | 143000 | 7212709180 | 4365 | 4370 | 4370 | 4365 | 3630 |
| 265 | 20240116 | 142900 | 7196864075 | 4370 | 4365 | 4370 | 4360 | 1469 |
| 266 | 20240116 | 142800 | 7190451515 | 4365 | 4365 | 4365 | 4365 | 1350 |
| 267 | 20240116 | 142700 | 7184558765 | 4365 | 4370 | 4370 | 4365 | 1059 |
| 268 | 20240116 | 142600 | 7179935730 | 4370 | 4370 | 4370 | 4360 | 3643 |
| 269 | 20240116 | 142500 | 7164036085 | 4370 | 4360 | 4370 | 4360 | 2391 |
| 270 | 20240116 | 142400 | 7153592655 | 4365 | 4360 | 4365 | 4360 | 496 |
| 271 | 20240116 | 142300 | 7151427865 | 4365 | 4370 | 4370 | 4365 | 1685 |
| 272 | 20240116 | 142200 | 7144072345 | 4370 | 4370 | 4370 | 4365 | 1437 |
| 273 | 20240116 | 142100 | 7137799030 | 4365 | 4365 | 4365 | 4360 | 5873 |
| 274 | 20240116 | 142000 | 7112164385 | 4365 | 4360 | 4365 | 4360 | 3023 |
| 275 | 20240116 | 141900 | 7098976180 | 4360 | 4360 | 4360 | 4355 | 1002 |
| 276 | 20240116 | 141800 | 7094609710 | 4355 | 4345 | 4355 | 4345 | 927 |
| 277 | 20240116 | 141700 | 7090580435 | 4350 | 4360 | 4360 | 4350 | 335 |
| 278 | 20240116 | 141600 | 7089122620 | 4360 | 4345 | 4360 | 4345 | 1043 |
| 279 | 20240116 | 141500 | 7084582205 | 4345 | 4345 | 4345 | 4345 | 114 |
| 280 | 20240116 | 141400 | 7084086875 | 4345 | 4345 | 4360 | 4340 | 3407 |
| 281 | 20240116 | 141300 | 7069275910 | 4345 | 4360 | 4360 | 4345 | 5858 |
| 282 | 20240116 | 141200 | 7043816045 | 4360 | 4355 | 4365 | 4340 | 13060 |
| 283 | 20240116 | 141100 | 6987094975 | 4350 | 4365 | 4365 | 4345 | 12963 |
| 284 | 20240116 | 141000 | 6930701320 | 4365 | 4365 | 4365 | 4350 | 2774 |
| 285 | 20240116 | 140900 | 6918621100 | 4365 | 4365 | 4365 | 4360 | 51 |
| 286 | 20240116 | 140800 | 6918398520 | 4365 | 4360 | 4365 | 4355 | 3922 |
| 287 | 20240116 | 140700 | 6901310990 | 4355 | 4380 | 4380 | 4355 | 8707 |
| 288 | 20240116 | 140600 | 6863291200 | 4380 | 4385 | 4385 | 4375 | 1586 |
| 289 | 20240116 | 140500 | 6856348030 | 4380 | 4380 | 4385 | 4380 | 1238 |
| 290 | 20240116 | 140400 | 6850923495 | 4380 | 4395 | 4395 | 4380 | 23895 |
| 291 | 20240116 | 140300 | 6746076220 | 4395 | 4390 | 4395 | 4390 | 832 |
| 292 | 20240116 | 140200 | 6742422600 | 4390 | 4390 | 4395 | 4390 | 975 |
| 293 | 20240116 | 140100 | 6738141315 | 4395 | 4395 | 4395 | 4390 | 2857 |
| 294 | 20240116 | 140000 | 6725597930 | 4395 | 4395 | 4395 | 4390 | 1487 |
| 295 | 20240116 | 135900 | 6719066160 | 4410 | 4395 | 4410 | 4395 | 20 |
| 296 | 20240116 | 135800 | 6718978245 | 4390 | 4415 | 4415 | 4390 | 29250 |
| 297 | 20240116 | 135700 | 6590290180 | 4415 | 4415 | 4415 | 4410 | 1619 |
| 298 | 20240116 | 135600 | 6583147890 | 4410 | 4410 | 4415 | 4410 | 1223 |
| 299 | 20240116 | 135500 | 6577753200 | 4415 | 4415 | 4415 | 4415 | 1364 |
| 300 | 20240116 | 135400 | 6571731140 | 4415 | 4420 | 4420 | 4415 | 226 |
| 301 | 20240116 | 135300 | 6570733250 | 4415 | 4420 | 4420 | 4415 | 3 |
| 302 | 20240116 | 135200 | 6570720000 | 4420 | 4420 | 4420 | 4420 | 403 |
| 303 | 20240116 | 135100 | 6568938740 | 4420 | 4415 | 4420 | 4415 | 103 |
| 304 | 20240116 | 135000 | 6568483605 | 4415 | 4415 | 4415 | 4415 | 187 |
| 305 | 20240116 | 134900 | 6567658000 | 4415 | 4420 | 4420 | 4415 | 398 |
| 306 | 20240116 | 134800 | 6565900820 | 4415 | 4420 | 4420 | 4415 | 304 |
| 307 | 20240116 | 134700 | 6564558640 | 4415 | 4415 | 4415 | 4415 | 101 |
| 308 | 20240116 | 134600 | 6564112725 | 4415 | 4420 | 4420 | 4415 | 71 |
| 309 | 20240116 | 134500 | 6563799255 | 4415 | 4415 | 4415 | 4415 | 108 |
| 310 | 20240116 | 134400 | 6563322435 | 4410 | 4420 | 4420 | 4410 | 193 |
| 311 | 20240116 | 134300 | 6562470890 | 4420 | 4410 | 4420 | 4410 | 12 |
| 312 | 20240116 | 134200 | 6562417860 | 4415 | 4420 | 4420 | 4410 | 1175 |
| 313 | 20240116 | 134100 | 6557225490 | 4420 | 4410 | 4420 | 4410 | 219 |
| 314 | 20240116 | 134000 | 6556259470 | 4410 | 4420 | 4420 | 4410 | 6202 |
| 315 | 20240116 | 133900 | 6528894480 | 4420 | 4420 | 4420 | 4420 | 1161 |
| 316 | 20240116 | 133800 | 6523762860 | 4420 | 4415 | 4420 | 4415 | 101 |
| 317 | 20240116 | 133700 | 6523316940 | 4420 | 4420 | 4420 | 4415 | 1009 |
| 318 | 20240116 | 133600 | 6518861450 | 4415 | 4415 | 4415 | 4415 | 2237 |
| 319 | 20240116 | 133500 | 6508985095 | 4420 | 4420 | 4420 | 4420 | 294 |
| 320 | 20240116 | 133400 | 6507685615 | 4420 | 4420 | 4425 | 4420 | 4729 |
| 321 | 20240116 | 133300 | 6486783410 | 4425 | 4425 | 4425 | 4420 | 644 |
| 322 | 20240116 | 133200 | 6483935885 | 4430 | 4430 | 4430 | 4430 | 1 |
| 323 | 20240116 | 133100 | 6483931455 | 4420 | 4430 | 4430 | 4420 | 310 |
| 324 | 20240116 | 133000 | 6482561155 | 4430 | 4430 | 4430 | 4420 | 4495 |
| 325 | 20240116 | 132900 | 6462691250 | 4430 | 4430 | 4430 | 4420 | 4276 |
| 326 | 20240116 | 132800 | 6443752470 | 4430 | 4430 | 4430 | 4430 | 362 |
| 327 | 20240116 | 132700 | 6442148810 | 4430 | 4430 | 4430 | 4420 | 1069 |
| 328 | 20240116 | 132600 | 6437418210 | 4430 | 4430 | 4430 | 4430 | 197 |
| 329 | 20240116 | 132500 | 6436545500 | 4430 | 4430 | 4430 | 4430 | 559 |
| 330 | 20240116 | 132400 | 6434069130 | 4430 | 4430 | 4430 | 4420 | 332 |
| 331 | 20240116 | 132300 | 6432600450 | 4425 | 4435 | 4435 | 4425 | 498 |
| 332 | 20240116 | 132200 | 6430396740 | 4435 | 4425 | 4435 | 4420 | 1945 |
| 333 | 20240116 | 132100 | 6421789290 | 4425 | 4435 | 4435 | 4425 | 24 |
| 334 | 20240116 | 132000 | 6421683070 | 4430 | 4430 | 4430 | 4425 | 1005 |
| 335 | 20240116 | 131900 | 6417230925 | 4435 | 4435 | 4435 | 4430 | 1407 |
| 336 | 20240116 | 131800 | 6410997890 | 4435 | 4425 | 4435 | 4425 | 1858 |
| 337 | 20240116 | 131700 | 6402767200 | 4430 | 4425 | 4430 | 4420 | 1291 |
| 338 | 20240116 | 131600 | 6397056595 | 4425 | 4425 | 4425 | 4425 | 1147 |
| 339 | 20240116 | 131500 | 6391981120 | 4425 | 4430 | 4430 | 4425 | 122 |
| 340 | 20240116 | 131400 | 6391441185 | 4430 | 4430 | 4430 | 4425 | 1067 |
| 341 | 20240116 | 131300 | 6386717775 | 4430 | 4425 | 4430 | 4420 | 1604 |
| 342 | 20240116 | 131200 | 6379624820 | 4425 | 4420 | 4425 | 4415 | 427 |
| 343 | 20240116 | 131100 | 6377737895 | 4420 | 4420 | 4425 | 4420 | 21 |
| 344 | 20240116 | 131000 | 6377645065 | 4420 | 4420 | 4425 | 4420 | 1195 |
| 345 | 20240116 | 130900 | 6372363095 | 4425 | 4425 | 4425 | 4420 | 918 |
| 346 | 20240116 | 130800 | 6368303615 | 4425 | 4425 | 4425 | 4420 | 1203 |
| 347 | 20240116 | 130700 | 6362982600 | 4425 | 4425 | 4425 | 4420 | 697 |
| 348 | 20240116 | 130600 | 6359899570 | 4425 | 4430 | 4430 | 4425 | 1059 |
| 349 | 20240116 | 130500 | 6355213200 | 4430 | 4430 | 4430 | 4420 | 938 |
| 350 | 20240116 | 130400 | 6351067160 | 4430 | 4435 | 4435 | 4425 | 308 |
| 351 | 20240116 | 130300 | 6349704205 | 4435 | 4440 | 4440 | 4420 | 5074 |
| 352 | 20240116 | 130200 | 6327251315 | 4440 | 4440 | 4440 | 4440 | 102 |
| 353 | 20240116 | 130100 | 6326798435 | 4440 | 4435 | 4445 | 4430 | 191 |
| 354 | 20240116 | 130000 | 6325951135 | 4445 | 4445 | 4445 | 4445 | 10 |
| 355 | 20240116 | 125900 | 6325906685 | 4430 | 4445 | 4445 | 4430 | 4831 |
| 356 | 20240116 | 125800 | 6304482450 | 4445 | 4445 | 4445 | 4445 | 91 |
| 357 | 20240116 | 125700 | 6304077955 | 4445 | 4455 | 4455 | 4445 | 539 |
| 358 | 20240116 | 125600 | 6301679200 | 4455 | 4455 | 4455 | 4440 | 3473 |
| 359 | 20240116 | 125500 | 6286220985 | 4455 | 4465 | 4465 | 4455 | 1505 |
| 360 | 20240116 | 125400 | 6279508835 | 4465 | 4440 | 4470 | 4440 | 11083 |
| 361 | 20240116 | 125300 | 6230138360 | 4445 | 4445 | 4445 | 4445 | 896 |
| 362 | 20240116 | 125200 | 6226155640 | 4440 | 4440 | 4440 | 4440 | 2406 |
| 363 | 20240116 | 125100 | 6215473000 | 4440 | 4440 | 4440 | 4435 | 1709 |
| 364 | 20240116 | 125000 | 6207885970 | 4435 | 4435 | 4435 | 4435 | 1 |
| 365 | 20240116 | 124900 | 6207881535 | 4435 | 4435 | 4435 | 4435 | 65 |
| 366 | 20240116 | 124800 | 6207593260 | 4435 | 4440 | 4440 | 4435 | 542 |
| 367 | 20240116 | 124700 | 6205188945 | 4440 | 4435 | 4440 | 4435 | 1016 |
| 368 | 20240116 | 124600 | 6200682530 | 4435 | 4440 | 4440 | 4435 | 307 |
| 369 | 20240116 | 124500 | 6199320050 | 4435 | 4435 | 4435 | 4435 | 33 |
| 370 | 20240116 | 124400 | 6199173695 | 4430 | 4435 | 4435 | 4430 | 115 |
| 371 | 20240116 | 124300 | 6198664095 | 4440 | 4440 | 4440 | 4440 | 2026 |
| 372 | 20240116 | 124200 | 6189668655 | 4435 | 4430 | 4435 | 4430 | 1000 |
| 373 | 20240116 | 124100 | 6185234505 | 4425 | 4425 | 4425 | 4425 | 50 |
| 374 | 20240116 | 124000 | 6185013255 | 4425 | 4430 | 4430 | 4425 | 1711 |
| 375 | 20240116 | 123900 | 6177442070 | 4435 | 4435 | 4435 | 4435 | 1 |
| 376 | 20240116 | 123800 | 6177437635 | 4430 | 4430 | 4435 | 4425 | 1461 |
| 377 | 20240116 | 123700 | 6170968015 | 4435 | 4430 | 4435 | 4430 | 720 |
| 378 | 20240116 | 123600 | 6167774820 | 4435 | 4435 | 4435 | 4435 | 42 |
| 379 | 20240116 | 123500 | 6167588550 | 4435 | 4435 | 4435 | 4435 | 128 |
| 380 | 20240116 | 123400 | 6167020870 | 4435 | 4430 | 4435 | 4430 | 370 |
| 381 | 20240116 | 123300 | 6165380155 | 4430 | 4430 | 4430 | 4430 | 323 |
| 382 | 20240116 | 123200 | 6163949265 | 4430 | 4430 | 4435 | 4430 | 532 |
| 383 | 20240116 | 123100 | 6161592500 | 4430 | 4430 | 4430 | 4430 | 724 |
| 384 | 20240116 | 123000 | 6158385180 | 4430 | 4445 | 4445 | 4430 | 8947 |
| 385 | 20240116 | 122900 | 6118710005 | 4445 | 4445 | 4445 | 4440 | 1611 |
| 386 | 20240116 | 122800 | 6111553530 | 4445 | 4445 | 4445 | 4445 | 533 |
| 387 | 20240116 | 122700 | 6109184345 | 4450 | 4450 | 4450 | 4450 | 302 |
| 388 | 20240116 | 122600 | 6107840445 | 4450 | 4440 | 4450 | 4440 | 472 |
| 389 | 20240116 | 122500 | 6105742630 | 4440 | 4440 | 4440 | 4440 | 23 |
| 390 | 20240116 | 122400 | 6105640510 | 4435 | 4445 | 4450 | 4435 | 677 |
| 391 | 20240116 | 122300 | 6102631245 | 4445 | 4445 | 4445 | 4445 | 10 |
| 392 | 20240116 | 122200 | 6102586795 | 4445 | 4445 | 4445 | 4445 | 256 |
| 393 | 20240116 | 122100 | 6101448875 | 4435 | 4445 | 4445 | 4435 | 415 |
| 394 | 20240116 | 122000 | 6099605510 | 4435 | 4435 | 4435 | 4435 | 15 |
| 395 | 20240116 | 121900 | 6099538985 | 4440 | 4440 | 4440 | 4440 | 300 |
| 396 | 20240116 | 121800 | 6098206985 | 4430 | 4440 | 4440 | 4430 | 1521 |
| 397 | 20240116 | 121700 | 6091459955 | 4440 | 4445 | 4445 | 4440 | 1635 |
| 398 | 20240116 | 121600 | 6084197980 | 4445 | 4445 | 4445 | 4445 | 251 |
| 399 | 20240116 | 121500 | 6083082285 | 4445 | 4450 | 4450 | 4435 | 1522 |
| 400 | 20240116 | 121400 | 6076324920 | 4450 | 4450 | 4450 | 4440 | 184 |
| 401 | 20240116 | 121300 | 6075506750 | 4435 | 4445 | 4450 | 4435 | 1242 |
| 402 | 20240116 | 121200 | 6069990015 | 4435 | 4450 | 4450 | 4435 | 152 |
| 403 | 20240116 | 121100 | 6069314410 | 4450 | 4445 | 4450 | 4445 | 1653 |
| 404 | 20240116 | 121000 | 6061966770 | 4440 | 4435 | 4440 | 4435 | 1453 |
| 405 | 20240116 | 120900 | 6055516015 | 4435 | 4435 | 4440 | 4435 | 868 |
| 406 | 20240116 | 120800 | 6051665435 | 4435 | 4435 | 4435 | 4430 | 200 |
| 407 | 20240116 | 120700 | 6050778570 | 4430 | 4430 | 4435 | 4430 | 620 |
| 408 | 20240116 | 120600 | 6048030820 | 4430 | 4430 | 4430 | 4430 | 60 |
| 409 | 20240116 | 120500 | 6047765020 | 4435 | 4435 | 4435 | 4435 | 1528 |
| 410 | 20240116 | 120400 | 6040988340 | 4435 | 4435 | 4435 | 4435 | 24 |
| 411 | 20240116 | 120300 | 6040881900 | 4435 | 4435 | 4440 | 4435 | 221 |
| 412 | 20240116 | 120200 | 6039901715 | 4435 | 4440 | 4440 | 4435 | 564 |
| 413 | 20240116 | 120100 | 6037400200 | 4440 | 4435 | 4440 | 4435 | 450 |
| 414 | 20240116 | 120000 | 6035402890 | 4435 | 4430 | 4435 | 4430 | 224 |
| 415 | 20240116 | 115900 | 6034409490 | 4430 | 4435 | 4435 | 4430 | 675 |
| 416 | 20240116 | 115800 | 6031417960 | 4435 | 4435 | 4440 | 4435 | 845 |
| 417 | 20240116 | 115700 | 6027669850 | 4435 | 4430 | 4440 | 4430 | 360 |
| 418 | 20240116 | 115600 | 6026072360 | 4435 | 4430 | 4435 | 4430 | 285 |
| 419 | 20240116 | 115500 | 6024809545 | 4435 | 4435 | 4435 | 4430 | 493 |
| 420 | 20240116 | 115400 | 6022623210 | 4435 | 4435 | 4435 | 4435 | 164 |
| 421 | 20240116 | 115300 | 6021895870 | 4435 | 4435 | 4440 | 4435 | 319 |
| 422 | 20240116 | 115200 | 6020481095 | 4435 | 4435 | 4440 | 4435 | 2173 |
| 423 | 20240116 | 115100 | 6010841200 | 4435 | 4435 | 4435 | 4435 | 179 |
| 424 | 20240116 | 115000 | 6010047335 | 4435 | 4435 | 4445 | 4435 | 2585 |
| 425 | 20240116 | 114900 | 5998582845 | 4435 | 4445 | 4450 | 4435 | 6098 |
| 426 | 20240116 | 114800 | 5971502920 | 4440 | 4450 | 4450 | 4440 | 2069 |
| 427 | 20240116 | 114700 | 5962303325 | 4450 | 4430 | 4450 | 4430 | 7700 |
| 428 | 20240116 | 114600 | 5928079475 | 4430 | 4435 | 4435 | 4430 | 786 |
| 429 | 20240116 | 114500 | 5924595875 | 4435 | 4425 | 4435 | 4425 | 2700 |
| 430 | 20240116 | 114400 | 5912634700 | 4430 | 4420 | 4430 | 4420 | 1578 |
| 431 | 20240116 | 114300 | 5905649475 | 4420 | 4410 | 4425 | 4405 | 2176 |
| 432 | 20240116 | 114200 | 5896044920 | 4410 | 4410 | 4410 | 4405 | 3072 |
| 433 | 20240116 | 114100 | 5882497450 | 4410 | 4405 | 4410 | 4405 | 1670 |
| 434 | 20240116 | 114000 | 5875133590 | 4405 | 4405 | 4405 | 4400 | 915 |
| 435 | 20240116 | 113900 | 5871103020 | 4400 | 4410 | 4410 | 4400 | 4621 |
| 436 | 20240116 | 113800 | 5850755355 | 4410 | 4410 | 4415 | 4410 | 232 |
| 437 | 20240116 | 113700 | 5849732055 | 4415 | 4410 | 4420 | 4405 | 356 |
| 438 | 20240116 | 113600 | 5848162440 | 4405 | 4415 | 4415 | 4405 | 1569 |
| 439 | 20240116 | 113500 | 5841247230 | 4410 | 4415 | 4425 | 4410 | 3876 |
| 440 | 20240116 | 113400 | 5824132500 | 4415 | 4425 | 4425 | 4410 | 5555 |
| 441 | 20240116 | 113300 | 5799589750 | 4425 | 4430 | 4430 | 4425 | 201 |
| 442 | 20240116 | 113200 | 5798699405 | 4430 | 4425 | 4430 | 4425 | 1526 |
| 443 | 20240116 | 113100 | 5791939500 | 4425 | 4425 | 4425 | 4425 | 615 |
| 444 | 20240116 | 113000 | 5789218125 | 4425 | 4430 | 4430 | 4425 | 789 |
| 445 | 20240116 | 112900 | 5785722930 | 4430 | 4430 | 4435 | 4425 | 2181 |
| 446 | 20240116 | 112800 | 5776065695 | 4435 | 4435 | 4435 | 4430 | 1878 |
| 447 | 20240116 | 112700 | 5767736815 | 4435 | 4435 | 4435 | 4435 | 385 |
| 448 | 20240116 | 112600 | 5766029340 | 4435 | 4430 | 4440 | 4430 | 823 |
| 449 | 20240116 | 112500 | 5762379270 | 4435 | 4430 | 4435 | 4430 | 554 |
| 450 | 20240116 | 112400 | 5759922640 | 4430 | 4430 | 4430 | 4430 | 1086 |
| 451 | 20240116 | 112300 | 5755111660 | 4430 | 4430 | 4435 | 4430 | 187 |
| 452 | 20240116 | 112200 | 5754283090 | 4435 | 4430 | 4435 | 4430 | 62 |
| 453 | 20240116 | 112100 | 5754008245 | 4435 | 4435 | 4435 | 4430 | 1415 |
| 454 | 20240116 | 112000 | 5747735625 | 4435 | 4440 | 4445 | 4435 | 3376 |
| 455 | 20240116 | 111900 | 5732754795 | 4445 | 4440 | 4445 | 4440 | 271 |
| 456 | 20240116 | 111800 | 5731550925 | 4440 | 4435 | 4445 | 4435 | 413 |
| 457 | 20240116 | 111700 | 5729716045 | 4435 | 4435 | 4450 | 4435 | 1594 |
| 458 | 20240116 | 111600 | 5722630775 | 4445 | 4435 | 4445 | 4435 | 1076 |
| 459 | 20240116 | 111500 | 5717858415 | 4435 | 4435 | 4445 | 4435 | 2717 |
| 460 | 20240116 | 111400 | 5705792900 | 4435 | 4435 | 4440 | 4435 | 1469 |
| 461 | 20240116 | 111300 | 5699275770 | 4435 | 4435 | 4440 | 4435 | 849 |
| 462 | 20240116 | 111200 | 5695507075 | 4435 | 4435 | 4440 | 4435 | 166 |
| 463 | 20240116 | 111100 | 5694770315 | 4435 | 4435 | 4440 | 4435 | 1407 |
| 464 | 20240116 | 111000 | 5688530265 | 4435 | 4430 | 4435 | 4425 | 3819 |
| 465 | 20240116 | 110900 | 5671608640 | 4430 | 4425 | 4430 | 4425 | 2229 |
| 466 | 20240116 | 110800 | 5661734445 | 4425 | 4425 | 4430 | 4425 | 3639 |
| 467 | 20240116 | 110700 | 5645619055 | 4430 | 4425 | 4430 | 4425 | 321 |
| 468 | 20240116 | 110600 | 5644197460 | 4430 | 4425 | 4430 | 4425 | 458 |
| 469 | 20240116 | 110500 | 5642169875 | 4420 | 4420 | 4430 | 4420 | 979 |
| 470 | 20240116 | 110400 | 5637834580 | 4425 | 4420 | 4425 | 4420 | 1245 |
| 471 | 20240116 | 110300 | 5632327470 | 4420 | 4425 | 4425 | 4415 | 4808 |
| 472 | 20240116 | 110200 | 5611067810 | 4425 | 4430 | 4435 | 4425 | 3330 |
| 473 | 20240116 | 110100 | 5596315370 | 4435 | 4435 | 4435 | 4430 | 1656 |
| 474 | 20240116 | 110000 | 5588978640 | 4435 | 4440 | 4440 | 4430 | 718 |
| 475 | 20240116 | 105900 | 5585792055 | 4440 | 4420 | 4440 | 4420 | 224 |
| 476 | 20240116 | 105800 | 5584798270 | 4420 | 4435 | 4440 | 4420 | 3313 |
| 477 | 20240116 | 105700 | 5570132550 | 4430 | 4425 | 4440 | 4425 | 1860 |
| 478 | 20240116 | 105600 | 5561883780 | 4430 | 4420 | 4430 | 4420 | 2688 |
| 479 | 20240116 | 105500 | 5549985525 | 4425 | 4425 | 4425 | 4420 | 1332 |
| 480 | 20240116 | 105400 | 5544095165 | 4425 | 4425 | 4425 | 4420 | 1135 |
| 481 | 20240116 | 105300 | 5539073210 | 4425 | 4420 | 4425 | 4420 | 571 |
| 482 | 20240116 | 105200 | 5536548330 | 4425 | 4420 | 4425 | 4420 | 401 |
| 483 | 20240116 | 105100 | 5534774005 | 4420 | 4425 | 4425 | 4420 | 1739 |
| 484 | 20240116 | 105000 | 5527083525 | 4425 | 4420 | 4430 | 4420 | 722 |
| 485 | 20240116 | 104900 | 5523887520 | 4425 | 4430 | 4430 | 4425 | 2757 |
| 486 | 20240116 | 104800 | 5511681575 | 4430 | 4415 | 4430 | 4410 | 2185 |
| 487 | 20240116 | 104700 | 5502020435 | 4410 | 4410 | 4415 | 4405 | 2346 |
| 488 | 20240116 | 104600 | 5491674810 | 4415 | 4410 | 4415 | 4410 | 692 |
| 489 | 20240116 | 104500 | 5488620590 | 4415 | 4415 | 4415 | 4410 | 635 |
| 490 | 20240116 | 104400 | 5485817170 | 4420 | 4415 | 4430 | 4415 | 575 |
| 491 | 20240116 | 104300 | 5483272105 | 4430 | 4405 | 4435 | 4395 | 16900 |
| 492 | 20240116 | 104200 | 5408653315 | 4405 | 4410 | 4410 | 4395 | 6456 |
| 493 | 20240116 | 104100 | 5380232600 | 4415 | 4415 | 4425 | 4415 | 1792 |
| 494 | 20240116 | 104000 | 5372315745 | 4420 | 4420 | 4430 | 4415 | 5389 |
| 495 | 20240116 | 103900 | 5348486350 | 4420 | 4405 | 4420 | 4400 | 5135 |
| 496 | 20240116 | 103800 | 5325828190 | 4405 | 4405 | 4420 | 4400 | 2797 |
| 497 | 20240116 | 103700 | 5313507435 | 4405 | 4400 | 4405 | 4395 | 15491 |
| 498 | 20240116 | 103600 | 5245340780 | 4395 | 4400 | 4400 | 4390 | 8508 |
| 499 | 20240116 | 103500 | 5207943790 | 4395 | 4415 | 4420 | 4395 | 24797 |
| 500 | 20240116 | 103400 | 5098752050 | 4420 | 4415 | 4420 | 4415 | 7426 |
| 501 | 20240116 | 103300 | 5065963340 | 4420 | 4435 | 4435 | 4415 | 11367 |
| 502 | 20240116 | 103200 | 5015714305 | 4435 | 4420 | 4435 | 4415 | 4355 |
| 503 | 20240116 | 103100 | 4996453910 | 4425 | 4410 | 4430 | 4410 | 3618 |
| 504 | 20240116 | 103000 | 4980463855 | 4410 | 4415 | 4420 | 4405 | 6623 |
| 505 | 20240116 | 102900 | 4951273180 | 4415 | 4425 | 4430 | 4415 | 4375 |
| 506 | 20240116 | 102800 | 4931928550 | 4430 | 4440 | 4440 | 4425 | 6401 |
| 507 | 20240116 | 102700 | 4903559300 | 4450 | 4450 | 4460 | 4435 | 5585 |
| 508 | 20240116 | 102600 | 4878730915 | 4460 | 4450 | 4475 | 4440 | 120 |
| 509 | 20240116 | 102500 | 4878196705 | 4450 | 4470 | 4490 | 4440 | 15552 |
| 510 | 20240116 | 102400 | 4808845535 | 4470 | 4440 | 4470 | 4440 | 24914 |
| 511 | 20240116 | 102300 | 4697904380 | 4440 | 4435 | 4445 | 4435 | 2637 |
| 512 | 20240116 | 102200 | 4686193880 | 4440 | 4450 | 4450 | 4440 | 5547 |
| 513 | 20240116 | 102100 | 4661544085 | 4450 | 4455 | 4455 | 4450 | 1084 |
| 514 | 20240116 | 102000 | 4656717940 | 4455 | 4465 | 4470 | 4455 | 7172 |
| 515 | 20240116 | 101900 | 4624707300 | 4470 | 4435 | 4470 | 4435 | 15834 |
| 516 | 20240116 | 101800 | 4554347110 | 4435 | 4420 | 4440 | 4420 | 12508 |
| 517 | 20240116 | 101700 | 4498930910 | 4430 | 4410 | 4430 | 4410 | 5412 |
| 518 | 20240116 | 101600 | 4474980025 | 4425 | 4420 | 4425 | 4410 | 15993 |
| 519 | 20240116 | 101500 | 4404378430 | 4420 | 4425 | 4430 | 4410 | 12706 |
| 520 | 20240116 | 101400 | 4348209570 | 4420 | 4440 | 4445 | 4420 | 14152 |
| 521 | 20240116 | 101300 | 4285506195 | 4445 | 4450 | 4455 | 4445 | 5750 |
| 522 | 20240116 | 101200 | 4259941760 | 4450 | 4450 | 4455 | 4445 | 6858 |
| 523 | 20240116 | 101100 | 4229425805 | 4455 | 4465 | 4470 | 4450 | 10705 |
| 524 | 20240116 | 101000 | 4181677875 | 4470 | 4495 | 4495 | 4465 | 8540 |
| 525 | 20240116 | 100900 | 4143424745 | 4495 | 4480 | 4500 | 4475 | 8071 |
| 526 | 20240116 | 100800 | 4107209405 | 4480 | 4495 | 4495 | 4480 | 14740 |
| 527 | 20240116 | 100700 | 4041032710 | 4495 | 4500 | 4505 | 4495 | 4227 |
| 528 | 20240116 | 100600 | 4022011005 | 4505 | 4510 | 4515 | 4500 | 10863 |
| 529 | 20240116 | 100500 | 3973073055 | 4510 | 4520 | 4525 | 4510 | 7519 |
| 530 | 20240116 | 100400 | 3939117255 | 4525 | 4525 | 4530 | 4525 | 8416 |
| 531 | 20240116 | 100300 | 3901023565 | 4530 | 4530 | 4535 | 4525 | 8327 |
| 532 | 20240116 | 100200 | 3863317440 | 4530 | 4525 | 4535 | 4525 | 10119 |
| 533 | 20240116 | 100100 | 3817504525 | 4525 | 4525 | 4535 | 4525 | 7452 |
| 534 | 20240116 | 100000 | 3783729345 | 4530 | 4540 | 4540 | 4525 | 5273 |
| 535 | 20240116 | 095900 | 3759841980 | 4540 | 4540 | 4555 | 4535 | 3335 |
| 536 | 20240116 | 095800 | 3744700525 | 4535 | 4555 | 4555 | 4535 | 1347 |
| 537 | 20240116 | 095700 | 3738584700 | 4555 | 4570 | 4570 | 4555 | 2205 |
| 538 | 20240116 | 095600 | 3728514635 | 4570 | 4545 | 4570 | 4540 | 4335 |
| 539 | 20240116 | 095500 | 3708759640 | 4545 | 4525 | 4545 | 4525 | 4556 |
| 540 | 20240116 | 095400 | 3688104255 | 4520 | 4525 | 4525 | 4520 | 1039 |
| 541 | 20240116 | 095300 | 3683403185 | 4525 | 4525 | 4530 | 4525 | 2812 |
| 542 | 20240116 | 095200 | 3670676870 | 4530 | 4530 | 4530 | 4525 | 932 |
| 543 | 20240116 | 095100 | 3666457610 | 4530 | 4540 | 4540 | 4530 | 1634 |
| 544 | 20240116 | 095000 | 3659050585 | 4540 | 4525 | 4545 | 4525 | 5080 |
| 545 | 20240116 | 094900 | 3636009655 | 4530 | 4510 | 4530 | 4510 | 9634 |
| 546 | 20240116 | 094800 | 3592423250 | 4510 | 4520 | 4520 | 4510 | 3357 |
| 547 | 20240116 | 094700 | 3577273570 | 4510 | 4510 | 4515 | 4510 | 1138 |
| 548 | 20240116 | 094600 | 3572141040 | 4510 | 4500 | 4510 | 4500 | 4891 |
| 549 | 20240116 | 094500 | 3550107690 | 4500 | 4520 | 4520 | 4500 | 11903 |
| 550 | 20240116 | 094400 | 3496459420 | 4520 | 4515 | 4525 | 4515 | 4021 |
| 551 | 20240116 | 094300 | 3478288450 | 4515 | 4515 | 4525 | 4515 | 2292 |
| 552 | 20240116 | 094200 | 3467930070 | 4515 | 4515 | 4520 | 4515 | 8979 |
| 553 | 20240116 | 094100 | 3427388645 | 4515 | 4515 | 4520 | 4515 | 3589 |
| 554 | 20240116 | 094000 | 3411169920 | 4520 | 4515 | 4520 | 4515 | 8397 |
| 555 | 20240116 | 093900 | 3373247100 | 4520 | 4515 | 4520 | 4510 | 7691 |
| 556 | 20240116 | 093800 | 3338510475 | 4515 | 4515 | 4515 | 4510 | 6094 |
| 557 | 20240116 | 093700 | 3311007675 | 4520 | 4520 | 4520 | 4510 | 3814 |
| 558 | 20240116 | 093600 | 3293795190 | 4520 | 4510 | 4520 | 4505 | 4343 |
| 559 | 20240116 | 093500 | 3274199060 | 4505 | 4500 | 4520 | 4475 | 22143 |
| 560 | 20240116 | 093400 | 3174529430 | 4510 | 4530 | 4535 | 4495 | 21823 |
| 561 | 20240116 | 093300 | 3075981355 | 4530 | 4525 | 4530 | 4520 | 3834 |
| 562 | 20240116 | 093200 | 3058630140 | 4525 | 4530 | 4555 | 4525 | 20507 |
| 563 | 20240116 | 093100 | 2965703020 | 4530 | 4545 | 4555 | 4530 | 14676 |
| 564 | 20240116 | 093000 | 2899056595 | 4540 | 4550 | 4550 | 4530 | 17468 |
| 565 | 20240116 | 092900 | 2819739855 | 4555 | 4565 | 4565 | 4545 | 24948 |
| 566 | 20240116 | 092800 | 2706213170 | 4565 | 4590 | 4595 | 4560 | 18945 |
| 567 | 20240116 | 092700 | 2619495290 | 4590 | 4590 | 4600 | 4590 | 7800 |
| 568 | 20240116 | 092600 | 2583686580 | 4605 | 4605 | 4605 | 4585 | 7916 |
| 569 | 20240116 | 092500 | 2547282585 | 4605 | 4605 | 4625 | 4585 | 7677 |
| 570 | 20240116 | 092400 | 2511965420 | 4615 | 4585 | 4615 | 4580 | 14945 |
| 571 | 20240116 | 092300 | 2443336200 | 4590 | 4615 | 4625 | 4580 | 33430 |
| 572 | 20240116 | 092200 | 2289641400 | 4630 | 4620 | 4630 | 4605 | 12111 |
| 573 | 20240116 | 092100 | 2233795845 | 4630 | 4625 | 4635 | 4615 | 8912 |
| 574 | 20240116 | 092000 | 2192617080 | 4625 | 4645 | 4645 | 4625 | 8941 |
| 575 | 20240116 | 091900 | 2151232675 | 4640 | 4635 | 4640 | 4630 | 8489 |
| 576 | 20240116 | 091800 | 2111902515 | 4635 | 4645 | 4650 | 4635 | 3295 |
| 577 | 20240116 | 091700 | 2096608900 | 4655 | 4640 | 4655 | 4630 | 16727 |
| 578 | 20240116 | 091600 | 2019022580 | 4640 | 4660 | 4665 | 4635 | 11734 |
| 579 | 20240116 | 091500 | 1964479685 | 4660 | 4645 | 4670 | 4645 | 8257 |
| 580 | 20240116 | 091400 | 1926040710 | 4645 | 4630 | 4650 | 4630 | 17657 |
| 581 | 20240116 | 091300 | 1844041070 | 4630 | 4635 | 4635 | 4630 | 7319 |
| 582 | 20240116 | 091200 | 1810141705 | 4640 | 4630 | 4640 | 4630 | 7214 |
| 583 | 20240116 | 091100 | 1776708725 | 4630 | 4655 | 4665 | 4630 | 17736 |
| 584 | 20240116 | 091000 | 1694258600 | 4660 | 4655 | 4660 | 4640 | 16553 |
| 585 | 20240116 | 090900 | 1617277905 | 4655 | 4625 | 4660 | 4620 | 13158 |
| 586 | 20240116 | 090800 | 1556341245 | 4630 | 4650 | 4650 | 4625 | 11736 |
| 587 | 20240116 | 090700 | 1501915535 | 4650 | 4680 | 4695 | 4640 | 12460 |
| 588 | 20240116 | 090600 | 1443773445 | 4680 | 4665 | 4680 | 4630 | 20446 |
| 589 | 20240116 | 090500 | 1348595685 | 4670 | 4670 | 4670 | 4650 | 8470 |
| 590 | 20240116 | 090400 | 1309085360 | 4655 | 4635 | 4680 | 4605 | 39407 |
| 591 | 20240116 | 090300 | 1126933455 | 4650 | 4700 | 4720 | 4620 | 53226 |
| 592 | 20240116 | 090200 | 878979410 | 4700 | 4695 | 4765 | 4665 | 50837 |
| 593 | 20240116 | 090100 | 640067650 | 4695 | 4705 | 4705 | 4660 | 38732 |
| 594 | 20240116 | 090000 | 458884105 | 4705 | 4815 | 4820 | 4700 | 88074 |