29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 184600 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 8555 |
| 3 | 20240116 | 184500 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 4 | 20240116 | 184400 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 5 | 20240116 | 184300 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 6 | 20240116 | 184200 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 7 | 20240116 | 184100 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 8 | 20240116 | 184000 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 9 | 20240116 | 183900 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 10 | 20240116 | 183800 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 11 | 20240116 | 183700 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 12 | 20240116 | 183600 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 13 | 20240116 | 183500 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 14 | 20240116 | 183400 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 15 | 20240116 | 183300 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 16 | 20240116 | 183200 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 17 | 20240116 | 183100 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 18 | 20240116 | 183000 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 19 | 20240116 | 182900 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 20 | 20240116 | 182800 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 21 | 20240116 | 182700 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 22 | 20240116 | 182600 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 23 | 20240116 | 182500 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 24 | 20240116 | 182400 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 25 | 20240116 | 182300 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 26 | 20240116 | 182200 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 27 | 20240116 | 182100 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 28 | 20240116 | 182000 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 29 | 20240116 | 181900 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 30 | 20240116 | 181800 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 31 | 20240116 | 181700 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 32 | 20240116 | 181600 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 8555 |
| 33 | 20240116 | 181500 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 34 | 20240116 | 181400 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 35 | 20240116 | 181300 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 36 | 20240116 | 181200 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 37 | 20240116 | 181100 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 38 | 20240116 | 181000 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 39 | 20240116 | 180900 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 40 | 20240116 | 180800 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 41 | 20240116 | 180700 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 42 | 20240116 | 180600 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 43 | 20240116 | 180500 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 44 | 20240116 | 180400 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 45 | 20240116 | 180300 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 46 | 20240116 | 180200 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 47 | 20240116 | 180100 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 48 | 20240116 | 180000 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 49 | 20240116 | 175900 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 50 | 20240116 | 175800 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 51 | 20240116 | 175700 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 52 | 20240116 | 175600 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 53 | 20240116 | 175500 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 54 | 20240116 | 175400 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 55 | 20240116 | 175300 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 56 | 20240116 | 175200 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 57 | 20240116 | 175100 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 58 | 20240116 | 175000 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 59 | 20240116 | 174900 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 60 | 20240116 | 174800 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 61 | 20240116 | 174700 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 62 | 20240116 | 174600 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 8555 |
| 63 | 20240116 | 174500 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 64 | 20240116 | 174400 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 65 | 20240116 | 174300 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 66 | 20240116 | 174200 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 67 | 20240116 | 174100 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 68 | 20240116 | 174000 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 69 | 20240116 | 173900 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 70 | 20240116 | 173800 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 71 | 20240116 | 173700 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 72 | 20240116 | 173600 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 73 | 20240116 | 173500 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 74 | 20240116 | 173400 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 75 | 20240116 | 173300 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 76 | 20240116 | 173200 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 77 | 20240116 | 173100 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 78 | 20240116 | 173000 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 79 | 20240116 | 172900 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 80 | 20240116 | 172800 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 81 | 20240116 | 172700 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 82 | 20240116 | 172600 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 83 | 20240116 | 172500 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 84 | 20240116 | 172400 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 85 | 20240116 | 172300 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 86 | 20240116 | 172200 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 87 | 20240116 | 172100 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 88 | 20240116 | 172000 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 89 | 20240116 | 171900 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 90 | 20240116 | 171800 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 91 | 20240116 | 171700 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 92 | 20240116 | 171600 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 8555 |
| 93 | 20240116 | 171500 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 94 | 20240116 | 171400 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 95 | 20240116 | 171300 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 96 | 20240116 | 171200 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 97 | 20240116 | 171100 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 98 | 20240116 | 171000 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 99 | 20240116 | 170900 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 100 | 20240116 | 170800 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 101 | 20240116 | 170700 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 102 | 20240116 | 170600 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 103 | 20240116 | 170500 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 104 | 20240116 | 170400 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 105 | 20240116 | 170300 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 106 | 20240116 | 170200 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 107 | 20240116 | 170100 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 108 | 20240116 | 170000 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 109 | 20240116 | 165900 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 110 | 20240116 | 165800 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 111 | 20240116 | 165700 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 112 | 20240116 | 165600 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 113 | 20240116 | 165500 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 114 | 20240116 | 165400 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 115 | 20240116 | 165300 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 116 | 20240116 | 165200 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 117 | 20240116 | 165100 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 118 | 20240116 | 165000 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 119 | 20240116 | 164900 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 120 | 20240116 | 164800 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 121 | 20240116 | 164700 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 122 | 20240116 | 164600 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 8555 |
| 123 | 20240116 | 164500 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 124 | 20240116 | 164400 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 125 | 20240116 | 164300 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 126 | 20240116 | 164200 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 127 | 20240116 | 164100 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 128 | 20240116 | 164000 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 129 | 20240116 | 163900 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 130 | 20240116 | 163800 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 131 | 20240116 | 163700 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 132 | 20240116 | 163600 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 133 | 20240116 | 163500 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 134 | 20240116 | 163400 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 135 | 20240116 | 163300 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 136 | 20240116 | 163200 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 137 | 20240116 | 163100 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 138 | 20240116 | 163000 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 139 | 20240116 | 162900 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 140 | 20240116 | 162800 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 141 | 20240116 | 162700 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 142 | 20240116 | 162600 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 143 | 20240116 | 162500 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 144 | 20240116 | 162400 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 145 | 20240116 | 162300 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 146 | 20240116 | 162200 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 147 | 20240116 | 162100 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 148 | 20240116 | 162000 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 149 | 20240116 | 161900 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 150 | 20240116 | 161800 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 151 | 20240116 | 161700 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 152 | 20240116 | 161600 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 8555 |
| 153 | 20240116 | 161500 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 154 | 20240116 | 161400 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 155 | 20240116 | 161300 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 156 | 20240116 | 161200 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 157 | 20240116 | 161100 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 158 | 20240116 | 161000 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 159 | 20240116 | 160900 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 160 | 20240116 | 160800 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 161 | 20240116 | 160700 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 162 | 20240116 | 160600 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 163 | 20240116 | 160500 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 164 | 20240116 | 160400 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 165 | 20240116 | 160300 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 166 | 20240116 | 160200 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 167 | 20240116 | 160100 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 168 | 20240116 | 160000 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 169 | 20240116 | 155900 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 170 | 20240116 | 155800 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 171 | 20240116 | 155700 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 172 | 20240116 | 155600 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 173 | 20240116 | 155500 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 174 | 20240116 | 155400 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 175 | 20240116 | 155300 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 176 | 20240116 | 155200 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 177 | 20240116 | 155100 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 178 | 20240116 | 155000 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 179 | 20240116 | 154900 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 180 | 20240116 | 154800 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 181 | 20240116 | 154700 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 182 | 20240116 | 154600 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 8555 |
| 183 | 20240116 | 154500 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 184 | 20240116 | 154400 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 185 | 20240116 | 154300 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 186 | 20240116 | 154200 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 187 | 20240116 | 154100 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 188 | 20240116 | 154000 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 189 | 20240116 | 153900 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 190 | 20240116 | 153800 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 191 | 20240116 | 153700 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 192 | 20240116 | 153600 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 193 | 20240116 | 153500 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 194 | 20240116 | 153400 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 195 | 20240116 | 153300 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 196 | 20240116 | 153200 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 197 | 20240116 | 153100 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 0 |
| 198 | 20240116 | 153000 | 4565493860 | 4615 | 4615 | 4615 | 4615 | 8555 |
| 199 | 20240116 | 152900 | 4526012535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 200 | 20240116 | 152800 | 4526012535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 201 | 20240116 | 152700 | 4526012535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 202 | 20240116 | 152600 | 4526012535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 203 | 20240116 | 152500 | 4526012535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 204 | 20240116 | 152400 | 4526012535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 205 | 20240116 | 152300 | 4526012535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 206 | 20240116 | 152200 | 4526012535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 207 | 20240116 | 152100 | 4526012535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 208 | 20240116 | 152000 | 4526012535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 209 | 20240116 | 151900 | 4526012535 | 4615 | 4625 | 4625 | 4615 | 1038 |
| 210 | 20240116 | 151800 | 4521219385 | 4620 | 4620 | 4625 | 4620 | 1943 |
| 211 | 20240116 | 151700 | 4512242670 | 4615 | 4615 | 4620 | 4615 | 1236 |
| 212 | 20240116 | 151600 | 4506535950 | 4615 | 4615 | 4615 | 4615 | 715 |
| 213 | 20240116 | 151500 | 4503236225 | 4620 | 4615 | 4620 | 4615 | 260 |
| 214 | 20240116 | 151400 | 4502035235 | 4615 | 4615 | 4615 | 4615 | 2057 |
| 215 | 20240116 | 151300 | 4492542180 | 4615 | 4620 | 4620 | 4615 | 1116 |
| 216 | 20240116 | 151200 | 4487391045 | 4620 | 4620 | 4620 | 4620 | 6339 |
| 217 | 20240116 | 151100 | 4458104865 | 4625 | 4625 | 4625 | 4620 | 1668 |
| 218 | 20240116 | 151000 | 4450392890 | 4620 | 4620 | 4620 | 4615 | 688 |
| 219 | 20240116 | 150900 | 4447215060 | 4615 | 4615 | 4615 | 4615 | 3 |
| 220 | 20240116 | 150800 | 4447201215 | 4620 | 4620 | 4620 | 4620 | 233 |
| 221 | 20240116 | 150700 | 4446124755 | 4620 | 4615 | 4620 | 4615 | 165 |
| 222 | 20240116 | 150600 | 4445363275 | 4615 | 4615 | 4620 | 4615 | 249 |
| 223 | 20240116 | 150500 | 4444213690 | 4615 | 4615 | 4615 | 4615 | 2453 |
| 224 | 20240116 | 150400 | 4432893095 | 4615 | 4615 | 4620 | 4615 | 2984 |
| 225 | 20240116 | 150300 | 4419120910 | 4615 | 4610 | 4615 | 4610 | 531 |
| 226 | 20240116 | 150200 | 4416670740 | 4610 | 4610 | 4610 | 4610 | 2193 |
| 227 | 20240116 | 150100 | 4406561010 | 4610 | 4605 | 4610 | 4605 | 1203 |
| 228 | 20240116 | 150000 | 4401018665 | 4605 | 4605 | 4605 | 4605 | 199 |
| 229 | 20240116 | 145900 | 4400102270 | 4605 | 4605 | 4605 | 4605 | 160 |
| 230 | 20240116 | 145800 | 4399365470 | 4605 | 4605 | 4610 | 4605 | 1297 |
| 231 | 20240116 | 145700 | 4393392635 | 4605 | 4600 | 4605 | 4595 | 6867 |
| 232 | 20240116 | 145600 | 4361800450 | 4595 | 4600 | 4600 | 4595 | 1293 |
| 233 | 20240116 | 145500 | 4355856565 | 4595 | 4595 | 4595 | 4595 | 2998 |
| 234 | 20240116 | 145400 | 4342080755 | 4595 | 4595 | 4600 | 4595 | 3222 |
| 235 | 20240116 | 145300 | 4327275645 | 4600 | 4600 | 4600 | 4595 | 522 |
| 236 | 20240116 | 145200 | 4324876445 | 4600 | 4600 | 4600 | 4595 | 1254 |
| 237 | 20240116 | 145100 | 4319109605 | 4600 | 4600 | 4600 | 4595 | 951 |
| 238 | 20240116 | 145000 | 4314735065 | 4595 | 4595 | 4600 | 4595 | 2159 |
| 239 | 20240116 | 144900 | 4304814435 | 4600 | 4600 | 4600 | 4595 | 3226 |
| 240 | 20240116 | 144800 | 4289989590 | 4600 | 4600 | 4600 | 4600 | 203 |
| 241 | 20240116 | 144700 | 4289055790 | 4600 | 4600 | 4605 | 4600 | 236 |
| 242 | 20240116 | 144600 | 4287970165 | 4600 | 4600 | 4605 | 4600 | 238 |
| 243 | 20240116 | 144500 | 4286874865 | 4605 | 4605 | 4605 | 4605 | 170 |
| 244 | 20240116 | 144400 | 4286092015 | 4600 | 4600 | 4600 | 4600 | 405 |
| 245 | 20240116 | 144300 | 4284229015 | 4600 | 4600 | 4600 | 4600 | 254 |
| 246 | 20240116 | 144200 | 4283060615 | 4600 | 4600 | 4600 | 4600 | 412 |
| 247 | 20240116 | 144100 | 4281165415 | 4600 | 4605 | 4605 | 4600 | 862 |
| 248 | 20240116 | 144000 | 4277200210 | 4600 | 4600 | 4600 | 4600 | 919 |
| 249 | 20240116 | 143900 | 4272972810 | 4600 | 4600 | 4605 | 4600 | 1469 |
| 250 | 20240116 | 143800 | 4266215230 | 4600 | 4600 | 4600 | 4600 | 287 |
| 251 | 20240116 | 143700 | 4264895030 | 4600 | 4600 | 4600 | 4600 | 2185 |
| 252 | 20240116 | 143600 | 4254844030 | 4605 | 4600 | 4605 | 4600 | 4868 |
| 253 | 20240116 | 143500 | 4232451220 | 4600 | 4605 | 4605 | 4600 | 731 |
| 254 | 20240116 | 143400 | 4229088465 | 4605 | 4605 | 4605 | 4600 | 1192 |
| 255 | 20240116 | 143300 | 4223603245 | 4605 | 4600 | 4605 | 4600 | 666 |
| 256 | 20240116 | 143200 | 4220538395 | 4600 | 4610 | 4610 | 4600 | 1300 |
| 257 | 20240116 | 143100 | 4214556785 | 4610 | 4610 | 4610 | 4605 | 1460 |
| 258 | 20240116 | 143000 | 4207830920 | 4615 | 4610 | 4615 | 4610 | 22 |
| 259 | 20240116 | 142900 | 4207729490 | 4615 | 4610 | 4615 | 4610 | 23 |
| 260 | 20240116 | 142800 | 4207623455 | 4615 | 4610 | 4615 | 4610 | 119 |
| 261 | 20240116 | 142700 | 4207074855 | 4610 | 4610 | 4610 | 4610 | 141 |
| 262 | 20240116 | 142600 | 4206424845 | 4610 | 4600 | 4610 | 4595 | 4010 |
| 263 | 20240116 | 142500 | 4187995420 | 4600 | 4605 | 4605 | 4600 | 1638 |
| 264 | 20240116 | 142400 | 4180459990 | 4600 | 4605 | 4605 | 4600 | 3528 |
| 265 | 20240116 | 142300 | 4164216180 | 4605 | 4600 | 4605 | 4600 | 753 |
| 266 | 20240116 | 142200 | 4160752305 | 4600 | 4600 | 4600 | 4600 | 5 |
| 267 | 20240116 | 142100 | 4160729305 | 4600 | 4600 | 4605 | 4600 | 1422 |
| 268 | 20240116 | 142000 | 4154188100 | 4600 | 4600 | 4600 | 4600 | 70 |
| 269 | 20240116 | 141900 | 4153866100 | 4600 | 4600 | 4600 | 4600 | 106 |
| 270 | 20240116 | 141800 | 4153378500 | 4600 | 4600 | 4600 | 4600 | 569 |
| 271 | 20240116 | 141700 | 4150761100 | 4600 | 4600 | 4600 | 4600 | 542 |
| 272 | 20240116 | 141600 | 4148267900 | 4600 | 4600 | 4600 | 4595 | 3354 |
| 273 | 20240116 | 141500 | 4132841580 | 4600 | 4605 | 4605 | 4600 | 133 |
| 274 | 20240116 | 141400 | 4132229755 | 4605 | 4600 | 4605 | 4600 | 354 |
| 275 | 20240116 | 141300 | 4130600650 | 4600 | 4600 | 4600 | 4595 | 734 |
| 276 | 20240116 | 141200 | 4127224650 | 4600 | 4600 | 4600 | 4600 | 51 |
| 277 | 20240116 | 141100 | 4126990050 | 4595 | 4600 | 4600 | 4595 | 330 |
| 278 | 20240116 | 141000 | 4125473550 | 4600 | 4600 | 4600 | 4600 | 85 |
| 279 | 20240116 | 140900 | 4125082550 | 4595 | 4595 | 4600 | 4595 | 1187 |
| 280 | 20240116 | 140800 | 4119628180 | 4595 | 4600 | 4600 | 4595 | 292 |
| 281 | 20240116 | 140700 | 4118286430 | 4600 | 4605 | 4605 | 4600 | 915 |
| 282 | 20240116 | 140600 | 4114077425 | 4605 | 4605 | 4605 | 4600 | 2101 |
| 283 | 20240116 | 140500 | 4104412230 | 4600 | 4605 | 4605 | 4600 | 2769 |
| 284 | 20240116 | 140400 | 4091670805 | 4605 | 4600 | 4605 | 4600 | 3 |
| 285 | 20240116 | 140300 | 4091657000 | 4600 | 4605 | 4605 | 4600 | 914 |
| 286 | 20240116 | 140200 | 4087452580 | 4605 | 4605 | 4605 | 4605 | 39 |
| 287 | 20240116 | 140100 | 4087272985 | 4600 | 4600 | 4605 | 4600 | 3398 |
| 288 | 20240116 | 140000 | 4071641130 | 4600 | 4600 | 4600 | 4595 | 912 |
| 289 | 20240116 | 135900 | 4067449660 | 4600 | 4605 | 4605 | 4600 | 8577 |
| 290 | 20240116 | 135800 | 4027994230 | 4605 | 4600 | 4605 | 4600 | 668 |
| 291 | 20240116 | 135700 | 4024919690 | 4605 | 4605 | 4605 | 4605 | 1355 |
| 292 | 20240116 | 135600 | 4018679915 | 4610 | 4605 | 4610 | 4600 | 156 |
| 293 | 20240116 | 135500 | 4017961210 | 4605 | 4605 | 4610 | 4605 | 326 |
| 294 | 20240116 | 135400 | 4016459880 | 4605 | 4605 | 4605 | 4600 | 1641 |
| 295 | 20240116 | 135300 | 4008910290 | 4605 | 4600 | 4605 | 4600 | 501 |
| 296 | 20240116 | 135200 | 4006603645 | 4605 | 4605 | 4605 | 4600 | 211 |
| 297 | 20240116 | 135100 | 4005632090 | 4605 | 4600 | 4605 | 4600 | 2193 |
| 298 | 20240116 | 135000 | 3995544275 | 4600 | 4600 | 4600 | 4600 | 1386 |
| 299 | 20240116 | 134900 | 3989168675 | 4600 | 4600 | 4600 | 4595 | 2536 |
| 300 | 20240116 | 134800 | 3977503380 | 4600 | 4605 | 4610 | 4600 | 8948 |
| 301 | 20240116 | 134700 | 3936319620 | 4610 | 4605 | 4610 | 4600 | 4741 |
| 302 | 20240116 | 134600 | 3914487120 | 4605 | 4610 | 4610 | 4605 | 2404 |
| 303 | 20240116 | 134500 | 3903416425 | 4610 | 4610 | 4610 | 4610 | 4372 |
| 304 | 20240116 | 134400 | 3883261505 | 4610 | 4615 | 4620 | 4610 | 3640 |
| 305 | 20240116 | 134300 | 3866479680 | 4615 | 4610 | 4615 | 4610 | 506 |
| 306 | 20240116 | 134200 | 3864146385 | 4615 | 4620 | 4620 | 4615 | 14421 |
| 307 | 20240116 | 134100 | 3797556365 | 4620 | 4620 | 4625 | 4620 | 1896 |
| 308 | 20240116 | 134000 | 3788795865 | 4620 | 4630 | 4630 | 4620 | 2023 |
| 309 | 20240116 | 133900 | 3779449505 | 4630 | 4630 | 4630 | 4625 | 7147 |
| 310 | 20240116 | 133800 | 3746394330 | 4630 | 4630 | 4630 | 4625 | 11890 |
| 311 | 20240116 | 133700 | 3691362220 | 4630 | 4630 | 4630 | 4630 | 2315 |
| 312 | 20240116 | 133600 | 3680643770 | 4635 | 4635 | 4640 | 4635 | 2878 |
| 313 | 20240116 | 133500 | 3667303740 | 4630 | 4630 | 4635 | 4630 | 682 |
| 314 | 20240116 | 133400 | 3664146070 | 4630 | 4635 | 4635 | 4630 | 784 |
| 315 | 20240116 | 133300 | 3660512535 | 4635 | 4640 | 4640 | 4635 | 2171 |
| 316 | 20240116 | 133200 | 3650449440 | 4640 | 4640 | 4640 | 4640 | 1613 |
| 317 | 20240116 | 133100 | 3642965120 | 4635 | 4630 | 4635 | 4630 | 736 |
| 318 | 20240116 | 133000 | 3639555915 | 4630 | 4635 | 4635 | 4630 | 164 |
| 319 | 20240116 | 132900 | 3638796580 | 4630 | 4635 | 4635 | 4630 | 851 |
| 320 | 20240116 | 132800 | 3634856325 | 4630 | 4630 | 4640 | 4630 | 651 |
| 321 | 20240116 | 132700 | 3631842185 | 4640 | 4630 | 4640 | 4630 | 605 |
| 322 | 20240116 | 132600 | 3629040985 | 4630 | 4635 | 4635 | 4630 | 2955 |
| 323 | 20240116 | 132500 | 3615346580 | 4635 | 4635 | 4635 | 4635 | 332 |
| 324 | 20240116 | 132400 | 3613807760 | 4635 | 4635 | 4635 | 4635 | 41 |
| 325 | 20240116 | 132300 | 3613617725 | 4635 | 4630 | 4635 | 4630 | 531 |
| 326 | 20240116 | 132200 | 3611157445 | 4635 | 4640 | 4640 | 4635 | 1140 |
| 327 | 20240116 | 132100 | 3605872185 | 4640 | 4640 | 4640 | 4640 | 205 |
| 328 | 20240116 | 132000 | 3604920985 | 4635 | 4635 | 4635 | 4635 | 305 |
| 329 | 20240116 | 131900 | 3603507310 | 4635 | 4640 | 4640 | 4635 | 124 |
| 330 | 20240116 | 131800 | 3602932415 | 4630 | 4640 | 4640 | 4630 | 452 |
| 331 | 20240116 | 131700 | 3600839215 | 4630 | 4630 | 4635 | 4630 | 233 |
| 332 | 20240116 | 131600 | 3599760320 | 4630 | 4630 | 4630 | 4630 | 2238 |
| 333 | 20240116 | 131500 | 3589398380 | 4630 | 4635 | 4640 | 4630 | 3255 |
| 334 | 20240116 | 131400 | 3574324845 | 4635 | 4635 | 4635 | 4630 | 11005 |
| 335 | 20240116 | 131300 | 3523371145 | 4635 | 4635 | 4635 | 4635 | 8474 |
| 336 | 20240116 | 131200 | 3484094155 | 4635 | 4635 | 4640 | 4635 | 2216 |
| 337 | 20240116 | 131100 | 3473822970 | 4640 | 4640 | 4640 | 4640 | 4869 |
| 338 | 20240116 | 131000 | 3451230810 | 4640 | 4645 | 4645 | 4640 | 279 |
| 339 | 20240116 | 130900 | 3449935905 | 4645 | 4645 | 4645 | 4645 | 800 |
| 340 | 20240116 | 130800 | 3446219905 | 4640 | 4645 | 4650 | 4640 | 971 |
| 341 | 20240116 | 130700 | 3441713395 | 4650 | 4645 | 4650 | 4640 | 811 |
| 342 | 20240116 | 130600 | 3437948785 | 4645 | 4645 | 4645 | 4645 | 31 |
| 343 | 20240116 | 130500 | 3437804790 | 4640 | 4640 | 4640 | 4640 | 597 |
| 344 | 20240116 | 130400 | 3435034710 | 4640 | 4645 | 4645 | 4640 | 1767 |
| 345 | 20240116 | 130300 | 3426827325 | 4650 | 4650 | 4650 | 4645 | 211 |
| 346 | 20240116 | 130200 | 3425846730 | 4650 | 4650 | 4650 | 4650 | 792 |
| 347 | 20240116 | 130100 | 3422163930 | 4650 | 4650 | 4650 | 4650 | 3389 |
| 348 | 20240116 | 130000 | 3406405080 | 4640 | 4640 | 4640 | 4640 | 751 |
| 349 | 20240116 | 125900 | 3402920440 | 4640 | 4650 | 4650 | 4640 | 1500 |
| 350 | 20240116 | 125800 | 3395950400 | 4650 | 4650 | 4650 | 4650 | 1 |
| 351 | 20240116 | 125700 | 3395945750 | 4645 | 4645 | 4645 | 4645 | 23 |
| 352 | 20240116 | 125600 | 3395838915 | 4645 | 4645 | 4645 | 4645 | 744 |
| 353 | 20240116 | 125500 | 3392383035 | 4645 | 4645 | 4645 | 4645 | 746 |
| 354 | 20240116 | 125400 | 3388917865 | 4645 | 4650 | 4650 | 4645 | 70 |
| 355 | 20240116 | 125300 | 3388592690 | 4645 | 4645 | 4645 | 4645 | 500 |
| 356 | 20240116 | 125200 | 3386270190 | 4645 | 4645 | 4645 | 4645 | 205 |
| 357 | 20240116 | 125100 | 3385317965 | 4650 | 4650 | 4650 | 4650 | 106 |
| 358 | 20240116 | 125000 | 3384825065 | 4650 | 4655 | 4655 | 4645 | 685 |
| 359 | 20240116 | 124900 | 3381640810 | 4650 | 4645 | 4650 | 4645 | 284 |
| 360 | 20240116 | 124800 | 3380321610 | 4645 | 4645 | 4645 | 4645 | 1750 |
| 361 | 20240116 | 124700 | 3372192860 | 4650 | 4645 | 4650 | 4645 | 4403 |
| 362 | 20240116 | 124600 | 3351739065 | 4645 | 4650 | 4650 | 4645 | 1451 |
| 363 | 20240116 | 124500 | 3344997915 | 4650 | 4645 | 4650 | 4645 | 202 |
| 364 | 20240116 | 124400 | 3344058625 | 4645 | 4645 | 4650 | 4645 | 298 |
| 365 | 20240116 | 124300 | 3342673675 | 4650 | 4650 | 4650 | 4650 | 0 |
| 366 | 20240116 | 124200 | 3342673675 | 4650 | 4650 | 4650 | 4650 | 45 |
| 367 | 20240116 | 124100 | 3342464425 | 4650 | 4645 | 4650 | 4645 | 9 |
| 368 | 20240116 | 124000 | 3342422615 | 4645 | 4645 | 4645 | 4645 | 25 |
| 369 | 20240116 | 123900 | 3342306490 | 4645 | 4650 | 4650 | 4645 | 800 |
| 370 | 20240116 | 123800 | 3338586495 | 4650 | 4655 | 4655 | 4650 | 311 |
| 371 | 20240116 | 123700 | 3337139845 | 4650 | 4650 | 4650 | 4650 | 708 |
| 372 | 20240116 | 123600 | 3333847645 | 4645 | 4655 | 4655 | 4645 | 36 |
| 373 | 20240116 | 123500 | 3333680385 | 4640 | 4655 | 4655 | 4640 | 436 |
| 374 | 20240116 | 123400 | 3331657330 | 4640 | 4640 | 4655 | 4640 | 441 |
| 375 | 20240116 | 123300 | 3329611015 | 4640 | 4660 | 4660 | 4640 | 10064 |
| 376 | 20240116 | 123200 | 3282838860 | 4660 | 4660 | 4660 | 4660 | 10 |
| 377 | 20240116 | 123100 | 3282792260 | 4660 | 4660 | 4660 | 4660 | 13 |
| 378 | 20240116 | 123000 | 3282731680 | 4660 | 4660 | 4660 | 4660 | 65 |
| 379 | 20240116 | 122900 | 3282428780 | 4655 | 4660 | 4660 | 4655 | 82 |
| 380 | 20240116 | 122800 | 3282046710 | 4660 | 4655 | 4660 | 4655 | 298 |
| 381 | 20240116 | 122700 | 3280659515 | 4655 | 4655 | 4655 | 4655 | 784 |
| 382 | 20240116 | 122600 | 3277009995 | 4655 | 4655 | 4655 | 4650 | 570 |
| 383 | 20240116 | 122500 | 3274357615 | 4655 | 4650 | 4660 | 4650 | 321 |
| 384 | 20240116 | 122400 | 3272861960 | 4650 | 4655 | 4655 | 4650 | 1146 |
| 385 | 20240116 | 122300 | 3267532795 | 4655 | 4660 | 4660 | 4655 | 201 |
| 386 | 20240116 | 122200 | 3266596900 | 4660 | 4655 | 4660 | 4655 | 351 |
| 387 | 20240116 | 122100 | 3264962240 | 4655 | 4650 | 4655 | 4650 | 6 |
| 388 | 20240116 | 122000 | 3264934335 | 4655 | 4655 | 4655 | 4655 | 357 |
| 389 | 20240116 | 121900 | 3263272500 | 4655 | 4655 | 4655 | 4650 | 1944 |
| 390 | 20240116 | 121800 | 3254231020 | 4655 | 4655 | 4655 | 4655 | 30 |
| 391 | 20240116 | 121700 | 3254091370 | 4650 | 4660 | 4660 | 4650 | 478 |
| 392 | 20240116 | 121600 | 3251868255 | 4660 | 4660 | 4660 | 4660 | 7 |
| 393 | 20240116 | 121500 | 3251835635 | 4660 | 4660 | 4660 | 4660 | 2 |
| 394 | 20240116 | 121400 | 3251826315 | 4655 | 4655 | 4655 | 4655 | 22 |
| 395 | 20240116 | 121300 | 3251723905 | 4655 | 4655 | 4655 | 4655 | 1898 |
| 396 | 20240116 | 121200 | 3242888715 | 4660 | 4660 | 4660 | 4660 | 0 |
| 397 | 20240116 | 121100 | 3242888715 | 4660 | 4660 | 4660 | 4655 | 307 |
| 398 | 20240116 | 121000 | 3241459595 | 4660 | 4660 | 4660 | 4660 | 120 |
| 399 | 20240116 | 120900 | 3240900395 | 4660 | 4660 | 4660 | 4655 | 777 |
| 400 | 20240116 | 120800 | 3237282505 | 4660 | 4660 | 4660 | 4660 | 60 |
| 401 | 20240116 | 120700 | 3237002905 | 4660 | 4660 | 4660 | 4660 | 1150 |
| 402 | 20240116 | 120600 | 3231643905 | 4660 | 4670 | 4670 | 4660 | 859 |
| 403 | 20240116 | 120500 | 3227640835 | 4670 | 4670 | 4670 | 4670 | 0 |
| 404 | 20240116 | 120400 | 3227640835 | 4670 | 4670 | 4670 | 4670 | 32 |
| 405 | 20240116 | 120300 | 3227491395 | 4670 | 4670 | 4670 | 4670 | 0 |
| 406 | 20240116 | 120200 | 3227491395 | 4670 | 4670 | 4670 | 4660 | 288 |
| 407 | 20240116 | 120100 | 3226148575 | 4660 | 4660 | 4670 | 4660 | 210 |
| 408 | 20240116 | 120000 | 3225169685 | 4670 | 4670 | 4670 | 4670 | 25 |
| 409 | 20240116 | 115900 | 3225052935 | 4670 | 4670 | 4670 | 4670 | 0 |
| 410 | 20240116 | 115800 | 3225052935 | 4670 | 4670 | 4670 | 4670 | 106 |
| 411 | 20240116 | 115700 | 3224557915 | 4670 | 4670 | 4670 | 4660 | 702 |
| 412 | 20240116 | 115600 | 3221283295 | 4670 | 4670 | 4670 | 4670 | 490 |
| 413 | 20240116 | 115500 | 3218994995 | 4670 | 4670 | 4670 | 4670 | 25 |
| 414 | 20240116 | 115400 | 3218878245 | 4670 | 4665 | 4670 | 4660 | 176 |
| 415 | 20240116 | 115300 | 3218057175 | 4675 | 4665 | 4675 | 4665 | 214 |
| 416 | 20240116 | 115200 | 3217058855 | 4665 | 4660 | 4665 | 4660 | 228 |
| 417 | 20240116 | 115100 | 3215996235 | 4665 | 4665 | 4665 | 4665 | 321 |
| 418 | 20240116 | 115000 | 3214498770 | 4665 | 4660 | 4665 | 4660 | 635 |
| 419 | 20240116 | 114900 | 3211539520 | 4660 | 4665 | 4665 | 4660 | 1000 |
| 420 | 20240116 | 114800 | 3206878590 | 4665 | 4670 | 4670 | 4665 | 227 |
| 421 | 20240116 | 114700 | 3205819485 | 4665 | 4665 | 4665 | 4660 | 220 |
| 422 | 20240116 | 114600 | 3204793435 | 4660 | 4655 | 4660 | 4655 | 212 |
| 423 | 20240116 | 114500 | 3203805540 | 4655 | 4655 | 4655 | 4650 | 5573 |
| 424 | 20240116 | 114400 | 3177878225 | 4655 | 4650 | 4655 | 4650 | 2022 |
| 425 | 20240116 | 114300 | 3168474825 | 4655 | 4650 | 4655 | 4650 | 722 |
| 426 | 20240116 | 114200 | 3165117490 | 4655 | 4660 | 4660 | 4655 | 2898 |
| 427 | 20240116 | 114100 | 3151627280 | 4655 | 4660 | 4660 | 4655 | 203 |
| 428 | 20240116 | 114000 | 3150682310 | 4660 | 4665 | 4665 | 4660 | 2103 |
| 429 | 20240116 | 113900 | 3140881630 | 4665 | 4665 | 4665 | 4665 | 457 |
| 430 | 20240116 | 113800 | 3138749725 | 4665 | 4665 | 4665 | 4665 | 0 |
| 431 | 20240116 | 113700 | 3138749725 | 4665 | 4665 | 4665 | 4665 | 119 |
| 432 | 20240116 | 113600 | 3138194590 | 4665 | 4670 | 4670 | 4665 | 657 |
| 433 | 20240116 | 113500 | 3135127400 | 4670 | 4670 | 4670 | 4670 | 179 |
| 434 | 20240116 | 113400 | 3134291470 | 4665 | 4665 | 4670 | 4665 | 562 |
| 435 | 20240116 | 113300 | 3131669735 | 4665 | 4665 | 4665 | 4665 | 1 |
| 436 | 20240116 | 113200 | 3131665070 | 4665 | 4665 | 4665 | 4665 | 47 |
| 437 | 20240116 | 113100 | 3131445815 | 4665 | 4665 | 4670 | 4665 | 62 |
| 438 | 20240116 | 113000 | 3131156385 | 4665 | 4665 | 4665 | 4665 | 16 |
| 439 | 20240116 | 112900 | 3131081745 | 4660 | 4660 | 4665 | 4660 | 653 |
| 440 | 20240116 | 112800 | 3128038630 | 4655 | 4655 | 4655 | 4655 | 1319 |
| 441 | 20240116 | 112700 | 3121898685 | 4655 | 4655 | 4655 | 4655 | 2875 |
| 442 | 20240116 | 112600 | 3108515560 | 4655 | 4670 | 4670 | 4655 | 2321 |
| 443 | 20240116 | 112500 | 3097706760 | 4670 | 4670 | 4670 | 4670 | 202 |
| 444 | 20240116 | 112400 | 3096763420 | 4670 | 4675 | 4675 | 4660 | 227 |
| 445 | 20240116 | 112300 | 3095705095 | 4675 | 4655 | 4675 | 4655 | 425 |
| 446 | 20240116 | 112200 | 3093721840 | 4655 | 4660 | 4660 | 4655 | 5509 |
| 447 | 20240116 | 112100 | 3068072720 | 4670 | 4660 | 4670 | 4660 | 201 |
| 448 | 20240116 | 112000 | 3067135050 | 4670 | 4670 | 4670 | 4670 | 260 |
| 449 | 20240116 | 111900 | 3065920850 | 4670 | 4665 | 4670 | 4660 | 1529 |
| 450 | 20240116 | 111800 | 3058793100 | 4670 | 4655 | 4670 | 4655 | 4 |
| 451 | 20240116 | 111700 | 3058774435 | 4655 | 4655 | 4660 | 4655 | 1355 |
| 452 | 20240116 | 111600 | 3052466510 | 4655 | 4670 | 4675 | 4655 | 369 |
| 453 | 20240116 | 111500 | 3050747135 | 4660 | 4660 | 4660 | 4655 | 1237 |
| 454 | 20240116 | 111400 | 3044984210 | 4660 | 4660 | 4660 | 4655 | 99 |
| 455 | 20240116 | 111300 | 3044522875 | 4660 | 4655 | 4660 | 4655 | 245 |
| 456 | 20240116 | 111200 | 3043382250 | 4660 | 4655 | 4660 | 4655 | 3701 |
| 457 | 20240116 | 111100 | 3026154045 | 4660 | 4660 | 4660 | 4660 | 2722 |
| 458 | 20240116 | 111000 | 3013469525 | 4660 | 4665 | 4665 | 4660 | 1548 |
| 459 | 20240116 | 110900 | 3006249855 | 4665 | 4665 | 4665 | 4665 | 64 |
| 460 | 20240116 | 110800 | 3005951295 | 4665 | 4665 | 4665 | 4665 | 210 |
| 461 | 20240116 | 110700 | 3004971645 | 4665 | 4675 | 4675 | 4665 | 310 |
| 462 | 20240116 | 110600 | 3003524110 | 4675 | 4680 | 4680 | 4675 | 255 |
| 463 | 20240116 | 110500 | 3002330885 | 4680 | 4680 | 4680 | 4680 | 5 |
| 464 | 20240116 | 110400 | 3002307485 | 4685 | 4685 | 4685 | 4670 | 60 |
| 465 | 20240116 | 110300 | 3002026400 | 4665 | 4665 | 4665 | 4665 | 24 |
| 466 | 20240116 | 110200 | 3001914440 | 4665 | 4675 | 4675 | 4665 | 789 |
| 467 | 20240116 | 110100 | 2998229515 | 4670 | 4675 | 4675 | 4670 | 118 |
| 468 | 20240116 | 110000 | 2997678380 | 4670 | 4685 | 4690 | 4670 | 716 |
| 469 | 20240116 | 105900 | 2994332320 | 4680 | 4680 | 4685 | 4680 | 137 |
| 470 | 20240116 | 105800 | 2993690735 | 4680 | 4680 | 4680 | 4680 | 4 |
| 471 | 20240116 | 105700 | 2993672015 | 4680 | 4680 | 4680 | 4680 | 60 |
| 472 | 20240116 | 105600 | 2993391215 | 4670 | 4680 | 4680 | 4670 | 455 |
| 473 | 20240116 | 105500 | 2991264815 | 4670 | 4670 | 4670 | 4670 | 802 |
| 474 | 20240116 | 105400 | 2987519475 | 4670 | 4665 | 4670 | 4660 | 1450 |
| 475 | 20240116 | 105300 | 2980760075 | 4665 | 4670 | 4670 | 4665 | 976 |
| 476 | 20240116 | 105200 | 2976206990 | 4665 | 4665 | 4665 | 4660 | 6710 |
| 477 | 20240116 | 105100 | 2944929695 | 4660 | 4680 | 4680 | 4660 | 7383 |
| 478 | 20240116 | 105000 | 2910435865 | 4685 | 4680 | 4685 | 4680 | 455 |
| 479 | 20240116 | 104900 | 2908306410 | 4685 | 4690 | 4690 | 4685 | 967 |
| 480 | 20240116 | 104800 | 2903775015 | 4685 | 4685 | 4685 | 4685 | 1518 |
| 481 | 20240116 | 104700 | 2896663185 | 4685 | 4685 | 4700 | 4685 | 2006 |
| 482 | 20240116 | 104600 | 2887265055 | 4685 | 4710 | 4710 | 4685 | 60 |
| 483 | 20240116 | 104500 | 2886982705 | 4710 | 4690 | 4710 | 4685 | 652 |
| 484 | 20240116 | 104400 | 2883919165 | 4685 | 4690 | 4690 | 4685 | 1201 |
| 485 | 20240116 | 104300 | 2878292235 | 4690 | 4710 | 4710 | 4690 | 25 |
| 486 | 20240116 | 104200 | 2878174945 | 4705 | 4685 | 4705 | 4685 | 405 |
| 487 | 20240116 | 104100 | 2876273965 | 4690 | 4695 | 4695 | 4685 | 1284 |
| 488 | 20240116 | 104000 | 2870248935 | 4695 | 4690 | 4695 | 4685 | 7984 |
| 489 | 20240116 | 103900 | 2832795250 | 4690 | 4700 | 4700 | 4690 | 8799 |
| 490 | 20240116 | 103800 | 2791481605 | 4705 | 4725 | 4725 | 4705 | 1281 |
| 491 | 20240116 | 103700 | 2785449350 | 4705 | 4725 | 4725 | 4705 | 593 |
| 492 | 20240116 | 103600 | 2782649025 | 4725 | 4725 | 4725 | 4705 | 2687 |
| 493 | 20240116 | 103500 | 2769990740 | 4710 | 4735 | 4740 | 4710 | 6645 |
| 494 | 20240116 | 103400 | 2738595385 | 4740 | 4735 | 4740 | 4730 | 5185 |
| 495 | 20240116 | 103300 | 2714047395 | 4725 | 4735 | 4735 | 4720 | 3097 |
| 496 | 20240116 | 103200 | 2699405565 | 4735 | 4715 | 4735 | 4715 | 20638 |
| 497 | 20240116 | 103100 | 2601997695 | 4710 | 4710 | 4710 | 4710 | 107 |
| 498 | 20240116 | 103000 | 2601493725 | 4715 | 4700 | 4715 | 4700 | 6 |
| 499 | 20240116 | 102900 | 2601465510 | 4715 | 4705 | 4715 | 4705 | 2301 |
| 500 | 20240116 | 102800 | 2590620705 | 4700 | 4705 | 4705 | 4700 | 285 |
| 501 | 20240116 | 102700 | 2589281125 | 4700 | 4695 | 4705 | 4695 | 162 |
| 502 | 20240116 | 102600 | 2588519245 | 4695 | 4695 | 4695 | 4695 | 2047 |
| 503 | 20240116 | 102500 | 2578908580 | 4695 | 4715 | 4715 | 4695 | 6887 |
| 504 | 20240116 | 102400 | 2546545265 | 4705 | 4700 | 4710 | 4700 | 522 |
| 505 | 20240116 | 102300 | 2544090115 | 4700 | 4700 | 4715 | 4700 | 1967 |
| 506 | 20240116 | 102200 | 2534844950 | 4700 | 4720 | 4720 | 4700 | 125 |
| 507 | 20240116 | 102100 | 2534257350 | 4720 | 4695 | 4720 | 4690 | 251 |
| 508 | 20240116 | 102000 | 2533075905 | 4695 | 4705 | 4725 | 4695 | 4148 |
| 509 | 20240116 | 101900 | 2513584655 | 4725 | 4725 | 4725 | 4700 | 5878 |
| 510 | 20240116 | 101800 | 2485919170 | 4730 | 4730 | 4730 | 4720 | 96 |
| 511 | 20240116 | 101700 | 2485465850 | 4720 | 4720 | 4720 | 4720 | 697 |
| 512 | 20240116 | 101600 | 2482176010 | 4730 | 4735 | 4735 | 4730 | 658 |
| 513 | 20240116 | 101500 | 2479063665 | 4715 | 4730 | 4730 | 4715 | 590 |
| 514 | 20240116 | 101400 | 2476279635 | 4730 | 4720 | 4730 | 4715 | 4283 |
| 515 | 20240116 | 101300 | 2456060875 | 4720 | 4735 | 4740 | 4720 | 5785 |
| 516 | 20240116 | 101200 | 2428731260 | 4735 | 4715 | 4740 | 4715 | 651 |
| 517 | 20240116 | 101100 | 2425653855 | 4715 | 4715 | 4740 | 4715 | 2370 |
| 518 | 20240116 | 101000 | 2414459250 | 4715 | 4715 | 4720 | 4705 | 1987 |
| 519 | 20240116 | 100900 | 2405088095 | 4715 | 4725 | 4740 | 4700 | 8418 |
| 520 | 20240116 | 100800 | 2365377950 | 4730 | 4730 | 4735 | 4725 | 7168 |
| 521 | 20240116 | 100700 | 2331472760 | 4730 | 4740 | 4750 | 4730 | 11806 |
| 522 | 20240116 | 100600 | 2275537910 | 4740 | 4745 | 4750 | 4740 | 7267 |
| 523 | 20240116 | 100500 | 2241055200 | 4735 | 4765 | 4765 | 4735 | 12656 |
| 524 | 20240116 | 100400 | 2180887745 | 4765 | 4720 | 4770 | 4720 | 27629 |
| 525 | 20240116 | 100300 | 2049872885 | 4725 | 4700 | 4725 | 4700 | 9694 |
| 526 | 20240116 | 100200 | 2004207325 | 4700 | 4695 | 4705 | 4695 | 11332 |
| 527 | 20240116 | 100100 | 1950964965 | 4695 | 4700 | 4700 | 4690 | 2016 |
| 528 | 20240116 | 100000 | 1941500165 | 4700 | 4710 | 4710 | 4695 | 3699 |
| 529 | 20240116 | 095900 | 1924106135 | 4710 | 4690 | 4710 | 4685 | 6015 |
| 530 | 20240116 | 095800 | 1895892205 | 4690 | 4700 | 4700 | 4685 | 5318 |
| 531 | 20240116 | 095700 | 1870939795 | 4705 | 4705 | 4720 | 4700 | 5214 |
| 532 | 20240116 | 095600 | 1846401265 | 4715 | 4690 | 4715 | 4690 | 12914 |
| 533 | 20240116 | 095500 | 1785686305 | 4680 | 4690 | 4695 | 4680 | 3467 |
| 534 | 20240116 | 095400 | 1769440880 | 4690 | 4690 | 4700 | 4680 | 5092 |
| 535 | 20240116 | 095300 | 1745547660 | 4685 | 4700 | 4700 | 4670 | 4939 |
| 536 | 20240116 | 095200 | 1722357415 | 4705 | 4655 | 4705 | 4655 | 12459 |
| 537 | 20240116 | 095100 | 1664014890 | 4655 | 4650 | 4665 | 4650 | 194 |
| 538 | 20240116 | 095000 | 1663111725 | 4655 | 4640 | 4655 | 4640 | 926 |
| 539 | 20240116 | 094900 | 1658806480 | 4640 | 4640 | 4640 | 4640 | 5739 |
| 540 | 20240116 | 094800 | 1632177520 | 4640 | 4635 | 4640 | 4635 | 615 |
| 541 | 20240116 | 094700 | 1629324900 | 4635 | 4640 | 4640 | 4635 | 2472 |
| 542 | 20240116 | 094600 | 1617866925 | 4640 | 4635 | 4650 | 4635 | 337 |
| 543 | 20240116 | 094500 | 1616303920 | 4640 | 4640 | 4640 | 4640 | 1917 |
| 544 | 20240116 | 094400 | 1607409040 | 4640 | 4670 | 4670 | 4635 | 3666 |
| 545 | 20240116 | 094300 | 1590364520 | 4650 | 4670 | 4670 | 4650 | 3877 |
| 546 | 20240116 | 094200 | 1572332940 | 4675 | 4675 | 4680 | 4655 | 1305 |
| 547 | 20240116 | 094100 | 1566239320 | 4675 | 4640 | 4675 | 4640 | 2282 |
| 548 | 20240116 | 094000 | 1555621790 | 4645 | 4640 | 4645 | 4635 | 790 |
| 549 | 20240116 | 093900 | 1551958075 | 4640 | 4640 | 4640 | 4635 | 896 |
| 550 | 20240116 | 093800 | 1547802165 | 4640 | 4635 | 4645 | 4630 | 3410 |
| 551 | 20240116 | 093700 | 1531982125 | 4640 | 4640 | 4640 | 4625 | 7409 |
| 552 | 20240116 | 093600 | 1497676160 | 4640 | 4640 | 4640 | 4635 | 4178 |
| 553 | 20240116 | 093500 | 1478296820 | 4640 | 4640 | 4640 | 4630 | 2294 |
| 554 | 20240116 | 093400 | 1467667460 | 4635 | 4640 | 4640 | 4635 | 2807 |
| 555 | 20240116 | 093300 | 1454651730 | 4640 | 4625 | 4640 | 4625 | 6050 |
| 556 | 20240116 | 093200 | 1426640355 | 4625 | 4630 | 4630 | 4625 | 8705 |
| 557 | 20240116 | 093100 | 1386362205 | 4630 | 4635 | 4640 | 4630 | 2654 |
| 558 | 20240116 | 093000 | 1374067210 | 4640 | 4630 | 4640 | 4630 | 2840 |
| 559 | 20240116 | 092900 | 1360908550 | 4630 | 4630 | 4630 | 4625 | 2979 |
| 560 | 20240116 | 092800 | 1347125975 | 4630 | 4625 | 4630 | 4625 | 4569 |
| 561 | 20240116 | 092700 | 1325984290 | 4625 | 4635 | 4635 | 4625 | 4255 |
| 562 | 20240116 | 092600 | 1306300905 | 4630 | 4640 | 4640 | 4630 | 9759 |
| 563 | 20240116 | 092500 | 1261097075 | 4640 | 4645 | 4645 | 4640 | 2511 |
| 564 | 20240116 | 092400 | 1249445855 | 4640 | 4645 | 4645 | 4640 | 4407 |
| 565 | 20240116 | 092300 | 1228996925 | 4645 | 4665 | 4670 | 4640 | 8862 |
| 566 | 20240116 | 092200 | 1187733125 | 4670 | 4645 | 4670 | 4645 | 7717 |
| 567 | 20240116 | 092100 | 1151833250 | 4650 | 4645 | 4650 | 4630 | 9713 |
| 568 | 20240116 | 092000 | 1106754155 | 4640 | 4640 | 4640 | 4630 | 4808 |
| 569 | 20240116 | 091900 | 1084475450 | 4640 | 4645 | 4645 | 4625 | 9139 |
| 570 | 20240116 | 091800 | 1042164570 | 4645 | 4630 | 4650 | 4625 | 11091 |
| 571 | 20240116 | 091700 | 990784595 | 4635 | 4675 | 4680 | 4635 | 29908 |
| 572 | 20240116 | 091600 | 851415180 | 4675 | 4690 | 4695 | 4675 | 18172 |
| 573 | 20240116 | 091500 | 766344315 | 4685 | 4695 | 4700 | 4685 | 8821 |
| 574 | 20240116 | 091400 | 724978415 | 4695 | 4705 | 4705 | 4695 | 9973 |
| 575 | 20240116 | 091300 | 678133310 | 4705 | 4705 | 4705 | 4700 | 5110 |
| 576 | 20240116 | 091200 | 654100035 | 4705 | 4710 | 4710 | 4705 | 1852 |
| 577 | 20240116 | 091100 | 645386050 | 4710 | 4705 | 4710 | 4700 | 698 |
| 578 | 20240116 | 091000 | 642101215 | 4705 | 4705 | 4710 | 4700 | 3764 |
| 579 | 20240116 | 090900 | 624400090 | 4700 | 4695 | 4710 | 4695 | 3475 |
| 580 | 20240116 | 090800 | 608072525 | 4695 | 4700 | 4700 | 4690 | 17822 |
| 581 | 20240116 | 090700 | 524383510 | 4705 | 4720 | 4720 | 4700 | 28640 |
| 582 | 20240116 | 090600 | 389494050 | 4725 | 4735 | 4735 | 4725 | 5913 |
| 583 | 20240116 | 090500 | 361549305 | 4735 | 4745 | 4745 | 4730 | 5367 |
| 584 | 20240116 | 090400 | 336139725 | 4745 | 4725 | 4745 | 4720 | 11415 |
| 585 | 20240116 | 090300 | 282179290 | 4730 | 4730 | 4735 | 4720 | 7917 |
| 586 | 20240116 | 090200 | 244753640 | 4735 | 4710 | 4750 | 4710 | 7175 |
| 587 | 20240116 | 090100 | 210860255 | 4710 | 4740 | 4770 | 4710 | 15316 |
| 588 | 20240116 | 090000 | 138413880 | 4740 | 4730 | 4800 | 4730 | 29093 |