32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 184500 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 13097 |
| 3 | 20240115 | 184400 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 4 | 20240115 | 184300 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 5 | 20240115 | 184200 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 6 | 20240115 | 184100 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 7 | 20240115 | 184000 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 8 | 20240115 | 183900 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 9 | 20240115 | 183800 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 10 | 20240115 | 183700 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 11 | 20240115 | 183600 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 12 | 20240115 | 183500 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 13 | 20240115 | 183400 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 14 | 20240115 | 183300 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 15 | 20240115 | 183200 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 16 | 20240115 | 183100 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 17 | 20240115 | 183000 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 18 | 20240115 | 182900 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 19 | 20240115 | 182800 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 20 | 20240115 | 182700 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 21 | 20240115 | 182600 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 22 | 20240115 | 182500 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 23 | 20240115 | 182400 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 24 | 20240115 | 182300 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 25 | 20240115 | 182200 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 26 | 20240115 | 182100 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 27 | 20240115 | 182000 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 28 | 20240115 | 181900 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 29 | 20240115 | 181800 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 30 | 20240115 | 181700 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 31 | 20240115 | 181600 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 32 | 20240115 | 181500 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 13097 |
| 33 | 20240115 | 181400 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 34 | 20240115 | 181300 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 35 | 20240115 | 181200 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 36 | 20240115 | 181100 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 37 | 20240115 | 181000 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 38 | 20240115 | 180900 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 39 | 20240115 | 180800 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 40 | 20240115 | 180700 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 41 | 20240115 | 180600 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 42 | 20240115 | 180500 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 43 | 20240115 | 180400 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 44 | 20240115 | 180300 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 45 | 20240115 | 180200 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 46 | 20240115 | 180100 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 47 | 20240115 | 180000 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 48 | 20240115 | 175900 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 49 | 20240115 | 175800 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 50 | 20240115 | 175700 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 51 | 20240115 | 175600 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 52 | 20240115 | 175500 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 53 | 20240115 | 175400 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 54 | 20240115 | 175300 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 55 | 20240115 | 175200 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 56 | 20240115 | 175100 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 57 | 20240115 | 175000 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 58 | 20240115 | 174900 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 59 | 20240115 | 174800 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 60 | 20240115 | 174700 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 61 | 20240115 | 174600 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 62 | 20240115 | 174500 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 13097 |
| 63 | 20240115 | 174400 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 64 | 20240115 | 174300 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 65 | 20240115 | 174200 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 66 | 20240115 | 174100 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 67 | 20240115 | 174000 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 68 | 20240115 | 173900 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 69 | 20240115 | 173800 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 70 | 20240115 | 173700 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 71 | 20240115 | 173600 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 72 | 20240115 | 173500 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 73 | 20240115 | 173400 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 74 | 20240115 | 173300 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 75 | 20240115 | 173200 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 76 | 20240115 | 173100 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 77 | 20240115 | 173000 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 78 | 20240115 | 172900 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 79 | 20240115 | 172800 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 80 | 20240115 | 172700 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 81 | 20240115 | 172600 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 82 | 20240115 | 172500 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 83 | 20240115 | 172400 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 84 | 20240115 | 172300 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 85 | 20240115 | 172200 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 86 | 20240115 | 172100 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 87 | 20240115 | 172000 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 88 | 20240115 | 171900 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 89 | 20240115 | 171800 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 90 | 20240115 | 171700 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 91 | 20240115 | 171600 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 92 | 20240115 | 171500 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 13097 |
| 93 | 20240115 | 171400 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 94 | 20240115 | 171300 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 95 | 20240115 | 171200 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 96 | 20240115 | 171100 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 97 | 20240115 | 171000 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 98 | 20240115 | 170900 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 99 | 20240115 | 170800 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 100 | 20240115 | 170700 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 101 | 20240115 | 170600 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 102 | 20240115 | 170500 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 103 | 20240115 | 170400 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 104 | 20240115 | 170300 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 105 | 20240115 | 170200 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 106 | 20240115 | 170100 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 107 | 20240115 | 170000 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 108 | 20240115 | 165900 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 109 | 20240115 | 165800 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 110 | 20240115 | 165700 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 111 | 20240115 | 165600 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 112 | 20240115 | 165500 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 113 | 20240115 | 165400 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 114 | 20240115 | 165300 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 115 | 20240115 | 165200 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 116 | 20240115 | 165100 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 117 | 20240115 | 165000 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 118 | 20240115 | 164900 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 119 | 20240115 | 164800 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 120 | 20240115 | 164700 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 121 | 20240115 | 164600 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 122 | 20240115 | 164500 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 13097 |
| 123 | 20240115 | 164400 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 124 | 20240115 | 164300 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 125 | 20240115 | 164200 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 126 | 20240115 | 164100 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 127 | 20240115 | 164000 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 128 | 20240115 | 163900 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 129 | 20240115 | 163800 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 130 | 20240115 | 163700 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 131 | 20240115 | 163600 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 132 | 20240115 | 163500 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 133 | 20240115 | 163400 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 134 | 20240115 | 163300 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 135 | 20240115 | 163200 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 136 | 20240115 | 163100 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 137 | 20240115 | 163000 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 138 | 20240115 | 162900 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 139 | 20240115 | 162800 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 140 | 20240115 | 162700 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 141 | 20240115 | 162600 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 142 | 20240115 | 162500 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 143 | 20240115 | 162400 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 144 | 20240115 | 162300 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 145 | 20240115 | 162200 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 146 | 20240115 | 162100 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 147 | 20240115 | 162000 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 148 | 20240115 | 161900 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 149 | 20240115 | 161800 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 150 | 20240115 | 161700 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 151 | 20240115 | 161600 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 152 | 20240115 | 161500 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 13097 |
| 153 | 20240115 | 161400 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 154 | 20240115 | 161300 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 155 | 20240115 | 161200 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 156 | 20240115 | 161100 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 157 | 20240115 | 161000 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 158 | 20240115 | 160900 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 159 | 20240115 | 160800 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 160 | 20240115 | 160700 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 161 | 20240115 | 160600 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 162 | 20240115 | 160500 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 163 | 20240115 | 160400 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 164 | 20240115 | 160300 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 165 | 20240115 | 160200 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 166 | 20240115 | 160100 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 167 | 20240115 | 160000 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 168 | 20240115 | 155900 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 169 | 20240115 | 155800 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 170 | 20240115 | 155700 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 171 | 20240115 | 155600 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 172 | 20240115 | 155500 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 173 | 20240115 | 155400 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 174 | 20240115 | 155300 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 175 | 20240115 | 155200 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 176 | 20240115 | 155100 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 177 | 20240115 | 155000 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 178 | 20240115 | 154900 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 179 | 20240115 | 154800 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 180 | 20240115 | 154700 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 181 | 20240115 | 154600 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 182 | 20240115 | 154500 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 13097 |
| 183 | 20240115 | 154400 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 184 | 20240115 | 154300 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 185 | 20240115 | 154200 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 186 | 20240115 | 154100 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 187 | 20240115 | 154000 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 188 | 20240115 | 153900 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 189 | 20240115 | 153800 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 190 | 20240115 | 153700 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 191 | 20240115 | 153600 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 192 | 20240115 | 153500 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 193 | 20240115 | 153400 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 194 | 20240115 | 153300 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 195 | 20240115 | 153200 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 196 | 20240115 | 153100 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 197 | 20240115 | 153000 | 22547079000 | 41000 | 41000 | 41000 | 41000 | 13097 |
| 198 | 20240115 | 152900 | 22010102000 | 40900 | 40900 | 40900 | 40900 | 0 |
| 199 | 20240115 | 152800 | 22010102000 | 40900 | 40900 | 40900 | 40900 | 0 |
| 200 | 20240115 | 152700 | 22010102000 | 40900 | 40900 | 40900 | 40900 | 0 |
| 201 | 20240115 | 152600 | 22010102000 | 40900 | 40900 | 40900 | 40900 | 0 |
| 202 | 20240115 | 152500 | 22010102000 | 40900 | 40900 | 40900 | 40900 | 0 |
| 203 | 20240115 | 152400 | 22010102000 | 40900 | 40900 | 40900 | 40900 | 0 |
| 204 | 20240115 | 152300 | 22010102000 | 40900 | 40900 | 40900 | 40900 | 0 |
| 205 | 20240115 | 152200 | 22010102000 | 40900 | 40900 | 40900 | 40900 | 0 |
| 206 | 20240115 | 152100 | 22010102000 | 40900 | 40900 | 40900 | 40900 | 0 |
| 207 | 20240115 | 152000 | 22010102000 | 40900 | 40900 | 40900 | 40900 | 0 |
| 208 | 20240115 | 151900 | 22010102000 | 40900 | 40850 | 40950 | 40850 | 2602 |
| 209 | 20240115 | 151800 | 21903743450 | 40900 | 40850 | 40900 | 40850 | 765 |
| 210 | 20240115 | 151700 | 21872490200 | 40900 | 40900 | 40900 | 40850 | 2414 |
| 211 | 20240115 | 151600 | 21773848950 | 40900 | 40900 | 40950 | 40850 | 2552 |
| 212 | 20240115 | 151500 | 21669474250 | 40950 | 40950 | 40950 | 40900 | 1597 |
| 213 | 20240115 | 151400 | 21604137350 | 40900 | 40950 | 40950 | 40900 | 1521 |
| 214 | 20240115 | 151300 | 21541913200 | 40950 | 40900 | 41000 | 40900 | 1013 |
| 215 | 20240115 | 151200 | 21500432650 | 41000 | 40950 | 41000 | 40900 | 633 |
| 216 | 20240115 | 151100 | 21474500750 | 40950 | 40950 | 41000 | 40900 | 2039 |
| 217 | 20240115 | 151000 | 21391003700 | 40900 | 40900 | 40950 | 40900 | 1116 |
| 218 | 20240115 | 150900 | 21345341300 | 40950 | 40950 | 40950 | 40900 | 1418 |
| 219 | 20240115 | 150800 | 21287286250 | 40950 | 40950 | 40950 | 40850 | 1508 |
| 220 | 20240115 | 150700 | 21225590550 | 40950 | 40950 | 40950 | 40850 | 1586 |
| 221 | 20240115 | 150600 | 21160677600 | 40950 | 40900 | 41000 | 40900 | 682 |
| 222 | 20240115 | 150500 | 21132758850 | 40950 | 40900 | 40950 | 40850 | 1250 |
| 223 | 20240115 | 150400 | 21081602650 | 40950 | 40950 | 40950 | 40900 | 1013 |
| 224 | 20240115 | 150300 | 21040145550 | 40950 | 40950 | 40950 | 40900 | 955 |
| 225 | 20240115 | 150200 | 21001051600 | 40900 | 40900 | 40950 | 40850 | 1466 |
| 226 | 20240115 | 150100 | 20941092500 | 40900 | 40900 | 40900 | 40850 | 559 |
| 227 | 20240115 | 150000 | 20918244600 | 40900 | 40900 | 40950 | 40850 | 981 |
| 228 | 20240115 | 145900 | 20878120750 | 40950 | 40900 | 40950 | 40900 | 482 |
| 229 | 20240115 | 145800 | 20858392600 | 40950 | 40900 | 40950 | 40850 | 1272 |
| 230 | 20240115 | 145700 | 20806367800 | 40900 | 40900 | 40900 | 40850 | 743 |
| 231 | 20240115 | 145600 | 20775989450 | 40900 | 40850 | 40900 | 40800 | 623 |
| 232 | 20240115 | 145500 | 20750533750 | 40900 | 40850 | 40900 | 40750 | 1768 |
| 233 | 20240115 | 145400 | 20678335400 | 40850 | 40850 | 40900 | 40850 | 1034 |
| 234 | 20240115 | 145300 | 20636052200 | 40900 | 40850 | 40900 | 40800 | 1057 |
| 235 | 20240115 | 145200 | 20592890700 | 40800 | 40850 | 40950 | 40800 | 796 |
| 236 | 20240115 | 145100 | 20560355750 | 40900 | 40850 | 40900 | 40800 | 648 |
| 237 | 20240115 | 145000 | 20533866600 | 40850 | 40850 | 40950 | 40800 | 521 |
| 238 | 20240115 | 144900 | 20512566600 | 40850 | 40800 | 40850 | 40750 | 1574 |
| 239 | 20240115 | 144800 | 20448341700 | 40800 | 40750 | 40800 | 40750 | 1937 |
| 240 | 20240115 | 144700 | 20369346250 | 40800 | 40750 | 40800 | 40750 | 726 |
| 241 | 20240115 | 144600 | 20339734950 | 40750 | 40850 | 40850 | 40750 | 868 |
| 242 | 20240115 | 144500 | 20304332550 | 40850 | 40800 | 40850 | 40750 | 537 |
| 243 | 20240115 | 144400 | 20282421950 | 40800 | 40800 | 40850 | 40800 | 3623 |
| 244 | 20240115 | 144300 | 20134589100 | 40800 | 40850 | 40900 | 40800 | 462 |
| 245 | 20240115 | 144200 | 20115716600 | 40850 | 40900 | 40900 | 40800 | 451 |
| 246 | 20240115 | 144100 | 20097299600 | 40850 | 40900 | 40900 | 40850 | 273 |
| 247 | 20240115 | 144000 | 20086145850 | 40900 | 40900 | 40900 | 40850 | 586 |
| 248 | 20240115 | 143900 | 20062201600 | 40900 | 40900 | 40900 | 40850 | 211 |
| 249 | 20240115 | 143800 | 20053573650 | 40900 | 40900 | 40950 | 40850 | 486 |
| 250 | 20240115 | 143700 | 20033701400 | 40850 | 40950 | 40950 | 40850 | 534 |
| 251 | 20240115 | 143600 | 20011876600 | 40900 | 41000 | 41000 | 40850 | 641 |
| 252 | 20240115 | 143500 | 19985655400 | 41000 | 41000 | 41050 | 40900 | 1321 |
| 253 | 20240115 | 143400 | 19931555100 | 41050 | 41050 | 41100 | 40950 | 2933 |
| 254 | 20240115 | 143300 | 19811289800 | 41000 | 40900 | 41100 | 40850 | 3996 |
| 255 | 20240115 | 143200 | 19647498050 | 40900 | 40950 | 40950 | 40850 | 545 |
| 256 | 20240115 | 143100 | 19625216650 | 40950 | 40900 | 40950 | 40850 | 675 |
| 257 | 20240115 | 143000 | 19597594600 | 40900 | 40950 | 40950 | 40850 | 230 |
| 258 | 20240115 | 142900 | 19588186500 | 40900 | 40850 | 40950 | 40800 | 910 |
| 259 | 20240115 | 142800 | 19551004750 | 40900 | 40900 | 40900 | 40800 | 608 |
| 260 | 20240115 | 142700 | 19526165400 | 40900 | 40850 | 40950 | 40800 | 591 |
| 261 | 20240115 | 142600 | 19502011550 | 40900 | 40850 | 40900 | 40800 | 1099 |
| 262 | 20240115 | 142500 | 19457139800 | 40850 | 40900 | 40900 | 40800 | 1642 |
| 263 | 20240115 | 142400 | 19390074100 | 40900 | 40900 | 40900 | 40800 | 687 |
| 264 | 20240115 | 142300 | 19362010500 | 40900 | 40850 | 40900 | 40800 | 1728 |
| 265 | 20240115 | 142200 | 19291386100 | 40850 | 40900 | 40900 | 40800 | 1599 |
| 266 | 20240115 | 142100 | 19226080450 | 40900 | 40900 | 40900 | 40850 | 272 |
| 267 | 20240115 | 142000 | 19214961100 | 40900 | 40850 | 40900 | 40800 | 1005 |
| 268 | 20240115 | 141900 | 19173900750 | 40900 | 40850 | 40900 | 40850 | 859 |
| 269 | 20240115 | 141800 | 19138805800 | 40900 | 40900 | 40950 | 40850 | 219 |
| 270 | 20240115 | 141700 | 19129853350 | 40950 | 40850 | 40950 | 40800 | 2800 |
| 271 | 20240115 | 141600 | 19015461950 | 40850 | 40900 | 40900 | 40850 | 547 |
| 272 | 20240115 | 141500 | 18993092800 | 40850 | 40900 | 41000 | 40850 | 2005 |
| 273 | 20240115 | 141400 | 18911084150 | 40900 | 40950 | 41000 | 40900 | 1306 |
| 274 | 20240115 | 141300 | 18857606750 | 40900 | 40950 | 40950 | 40900 | 712 |
| 275 | 20240115 | 141200 | 18828454000 | 40950 | 40900 | 40950 | 40900 | 962 |
| 276 | 20240115 | 141100 | 18789103800 | 40900 | 40950 | 41000 | 40900 | 382 |
| 277 | 20240115 | 141000 | 18773465250 | 41000 | 40950 | 41000 | 40900 | 146 |
| 278 | 20240115 | 140900 | 18767489200 | 40950 | 40950 | 41000 | 40900 | 1337 |
| 279 | 20240115 | 140800 | 18712735750 | 41000 | 40950 | 41000 | 40950 | 216 |
| 280 | 20240115 | 140700 | 18703881500 | 40950 | 40950 | 41000 | 40900 | 481 |
| 281 | 20240115 | 140600 | 18684191700 | 40950 | 41000 | 41000 | 40950 | 165 |
| 282 | 20240115 | 140500 | 18677429450 | 41000 | 40950 | 41050 | 40900 | 2848 |
| 283 | 20240115 | 140400 | 18560839300 | 41000 | 40950 | 41000 | 40950 | 695 |
| 284 | 20240115 | 140300 | 18532371000 | 41000 | 41100 | 41100 | 41000 | 1938 |
| 285 | 20240115 | 140200 | 18452894700 | 41100 | 41100 | 41150 | 41050 | 142 |
| 286 | 20240115 | 140100 | 18447060300 | 41100 | 41050 | 41100 | 41000 | 148 |
| 287 | 20240115 | 140000 | 18440982450 | 41050 | 41100 | 41100 | 41000 | 990 |
| 288 | 20240115 | 135900 | 18400353600 | 41050 | 41100 | 41150 | 41050 | 336 |
| 289 | 20240115 | 135800 | 18386545100 | 41100 | 41050 | 41100 | 41050 | 470 |
| 290 | 20240115 | 135700 | 18367245050 | 41050 | 41050 | 41050 | 41000 | 231 |
| 291 | 20240115 | 135600 | 18357765000 | 41050 | 41000 | 41050 | 41000 | 135 |
| 292 | 20240115 | 135500 | 18352225500 | 41050 | 41000 | 41100 | 41000 | 197 |
| 293 | 20240115 | 135400 | 18344138000 | 41000 | 41050 | 41100 | 41000 | 665 |
| 294 | 20240115 | 135300 | 18316863550 | 41100 | 41150 | 41150 | 41000 | 876 |
| 295 | 20240115 | 135200 | 18280908100 | 41150 | 41150 | 41150 | 41100 | 243 |
| 296 | 20240115 | 135100 | 18270912850 | 41150 | 41100 | 41150 | 41000 | 312 |
| 297 | 20240115 | 135000 | 18258111350 | 41100 | 41050 | 41150 | 41050 | 187 |
| 298 | 20240115 | 134900 | 18250423250 | 41050 | 41050 | 41150 | 41000 | 375 |
| 299 | 20240115 | 134800 | 18235030600 | 41000 | 41150 | 41150 | 41000 | 410 |
| 300 | 20240115 | 134700 | 18218203900 | 41100 | 41050 | 41150 | 41000 | 233 |
| 301 | 20240115 | 134600 | 18208637250 | 41150 | 41050 | 41150 | 41000 | 260 |
| 302 | 20240115 | 134500 | 18197961200 | 41050 | 41100 | 41100 | 41050 | 315 |
| 303 | 20240115 | 134400 | 18185018450 | 41100 | 41000 | 41100 | 40950 | 5954 |
| 304 | 20240115 | 134300 | 17941105600 | 41000 | 41050 | 41050 | 40950 | 5138 |
| 305 | 20240115 | 134200 | 17730551850 | 41050 | 41100 | 41150 | 41050 | 819 |
| 306 | 20240115 | 134100 | 17696922100 | 41100 | 41100 | 41150 | 41050 | 381 |
| 307 | 20240115 | 134000 | 17681261350 | 41050 | 41050 | 41150 | 41050 | 163 |
| 308 | 20240115 | 133900 | 17674564550 | 41050 | 41150 | 41150 | 41050 | 138 |
| 309 | 20240115 | 133800 | 17668891000 | 41150 | 41050 | 41150 | 41050 | 252 |
| 310 | 20240115 | 133700 | 17658539100 | 41100 | 41150 | 41150 | 41050 | 451 |
| 311 | 20240115 | 133600 | 17640015800 | 41150 | 41100 | 41150 | 41050 | 1016 |
| 312 | 20240115 | 133500 | 17598295400 | 41100 | 41150 | 41150 | 41100 | 1391 |
| 313 | 20240115 | 133400 | 17541120250 | 41150 | 41100 | 41150 | 41100 | 425 |
| 314 | 20240115 | 133300 | 17523645700 | 41150 | 41200 | 41250 | 41100 | 1524 |
| 315 | 20240115 | 133200 | 17460921900 | 41250 | 41250 | 41250 | 41200 | 257 |
| 316 | 20240115 | 133100 | 17450325600 | 41200 | 41250 | 41300 | 41200 | 3000 |
| 317 | 20240115 | 133000 | 17326614300 | 41250 | 41250 | 41300 | 41200 | 208 |
| 318 | 20240115 | 132900 | 17318035700 | 41250 | 41200 | 41250 | 41200 | 793 |
| 319 | 20240115 | 132800 | 17285358700 | 41250 | 41250 | 41250 | 41200 | 799 |
| 320 | 20240115 | 132700 | 17252401650 | 41200 | 41250 | 41250 | 41200 | 239 |
| 321 | 20240115 | 132600 | 17242548300 | 41250 | 41250 | 41250 | 41200 | 177 |
| 322 | 20240115 | 132500 | 17235250800 | 41200 | 41250 | 41250 | 41200 | 531 |
| 323 | 20240115 | 132400 | 17213371000 | 41200 | 41200 | 41250 | 41200 | 706 |
| 324 | 20240115 | 132300 | 17184280450 | 41200 | 41150 | 41200 | 41150 | 294 |
| 325 | 20240115 | 132200 | 17172171200 | 41150 | 41150 | 41200 | 41150 | 261 |
| 326 | 20240115 | 132100 | 17161427150 | 41200 | 41200 | 41200 | 41150 | 215 |
| 327 | 20240115 | 132000 | 17152574250 | 41200 | 41150 | 41200 | 41050 | 5475 |
| 328 | 20240115 | 131900 | 16927780350 | 41200 | 41150 | 41200 | 41100 | 209 |
| 329 | 20240115 | 131800 | 16919174250 | 41150 | 41150 | 41200 | 41100 | 202 |
| 330 | 20240115 | 131700 | 16910861350 | 41100 | 41100 | 41100 | 41050 | 346 |
| 331 | 20240115 | 131600 | 16896640800 | 41050 | 41100 | 41200 | 41050 | 1054 |
| 332 | 20240115 | 131500 | 16853351800 | 41100 | 41150 | 41200 | 41100 | 414 |
| 333 | 20240115 | 131400 | 16836325750 | 41150 | 41100 | 41200 | 41100 | 459 |
| 334 | 20240115 | 131300 | 16817448450 | 41000 | 41050 | 41100 | 41000 | 247 |
| 335 | 20240115 | 131200 | 16807313250 | 41050 | 41100 | 41100 | 41000 | 400 |
| 336 | 20240115 | 131100 | 16790907800 | 41150 | 41100 | 41150 | 41050 | 163 |
| 337 | 20240115 | 131000 | 16784209800 | 41100 | 41100 | 41100 | 41000 | 183 |
| 338 | 20240115 | 130900 | 16776695150 | 41100 | 41100 | 41100 | 41000 | 642 |
| 339 | 20240115 | 130800 | 16750358950 | 41050 | 41100 | 41100 | 41050 | 250 |
| 340 | 20240115 | 130700 | 16740091900 | 41100 | 41000 | 41100 | 40950 | 1143 |
| 341 | 20240115 | 130600 | 16693228800 | 41000 | 40950 | 41000 | 40950 | 641 |
| 342 | 20240115 | 130500 | 16666974600 | 40950 | 41000 | 41000 | 40950 | 151 |
| 343 | 20240115 | 130400 | 16660786200 | 40950 | 41050 | 41050 | 40950 | 835 |
| 344 | 20240115 | 130300 | 16626551450 | 41050 | 41000 | 41050 | 41000 | 94 |
| 345 | 20240115 | 130200 | 16622695200 | 41050 | 41000 | 41050 | 41000 | 204 |
| 346 | 20240115 | 130100 | 16614325500 | 41050 | 40950 | 41050 | 40950 | 1045 |
| 347 | 20240115 | 130000 | 16571494150 | 41000 | 41050 | 41050 | 40950 | 1420 |
| 348 | 20240115 | 125900 | 16513280550 | 41000 | 41100 | 41100 | 41000 | 698 |
| 349 | 20240115 | 125800 | 16484651850 | 41100 | 41150 | 41150 | 41050 | 3655 |
| 350 | 20240115 | 125700 | 16334389900 | 41150 | 41150 | 41150 | 41100 | 319 |
| 351 | 20240115 | 125600 | 16321266900 | 41150 | 41150 | 41150 | 41100 | 220 |
| 352 | 20240115 | 125500 | 16312220350 | 41150 | 41100 | 41150 | 41100 | 163 |
| 353 | 20240115 | 125400 | 16305514100 | 41150 | 41150 | 41150 | 41100 | 125 |
| 354 | 20240115 | 125300 | 16300374250 | 41150 | 41100 | 41150 | 41100 | 212 |
| 355 | 20240115 | 125200 | 16291655450 | 41100 | 41100 | 41150 | 41050 | 234 |
| 356 | 20240115 | 125100 | 16282036850 | 41100 | 41100 | 41100 | 41050 | 215 |
| 357 | 20240115 | 125000 | 16273200900 | 41100 | 41050 | 41100 | 41050 | 182 |
| 358 | 20240115 | 124900 | 16265724200 | 41050 | 41100 | 41100 | 41050 | 351 |
| 359 | 20240115 | 124800 | 16251310000 | 41100 | 41150 | 41150 | 41050 | 1373 |
| 360 | 20240115 | 124700 | 16194911250 | 41150 | 41100 | 41150 | 41100 | 664 |
| 361 | 20240115 | 124600 | 16167609250 | 41150 | 41150 | 41150 | 41100 | 453 |
| 362 | 20240115 | 124500 | 16148975550 | 41150 | 41100 | 41150 | 41100 | 254 |
| 363 | 20240115 | 124400 | 16138529200 | 41150 | 41150 | 41200 | 41100 | 225 |
| 364 | 20240115 | 124300 | 16129270100 | 41150 | 41150 | 41150 | 41100 | 364 |
| 365 | 20240115 | 124200 | 16114305350 | 41150 | 41150 | 41150 | 41100 | 680 |
| 366 | 20240115 | 124100 | 16086325950 | 41150 | 41250 | 41250 | 41150 | 531 |
| 367 | 20240115 | 124000 | 16064448600 | 41250 | 41250 | 41300 | 41200 | 1140 |
| 368 | 20240115 | 123900 | 16017387250 | 41250 | 41200 | 41250 | 41200 | 155 |
| 369 | 20240115 | 123800 | 16010995800 | 41200 | 41200 | 41250 | 41200 | 100 |
| 370 | 20240115 | 123700 | 16006871750 | 41150 | 41150 | 41250 | 41150 | 582 |
| 371 | 20240115 | 123600 | 15982911750 | 41200 | 41250 | 41250 | 41150 | 797 |
| 372 | 20240115 | 123500 | 15950090650 | 41250 | 41250 | 41300 | 41200 | 248 |
| 373 | 20240115 | 123400 | 15939860000 | 41200 | 41200 | 41250 | 41200 | 231 |
| 374 | 20240115 | 123300 | 15930334300 | 41250 | 41250 | 41250 | 41200 | 333 |
| 375 | 20240115 | 123200 | 15916605650 | 41200 | 41300 | 41300 | 41200 | 173 |
| 376 | 20240115 | 123100 | 15909463550 | 41300 | 41300 | 41300 | 41250 | 555 |
| 377 | 20240115 | 123000 | 15886566300 | 41250 | 41300 | 41350 | 41250 | 194 |
| 378 | 20240115 | 122900 | 15878553100 | 41350 | 41300 | 41350 | 41300 | 291 |
| 379 | 20240115 | 122800 | 15866526100 | 41300 | 41350 | 41350 | 41300 | 167 |
| 380 | 20240115 | 122700 | 15859623200 | 41350 | 41350 | 41350 | 41300 | 109 |
| 381 | 20240115 | 122600 | 15855117250 | 41350 | 41300 | 41350 | 41250 | 245 |
| 382 | 20240115 | 122500 | 15844999900 | 41350 | 41250 | 41350 | 41250 | 522 |
| 383 | 20240115 | 122400 | 15823461950 | 41300 | 41300 | 41350 | 41300 | 643 |
| 384 | 20240115 | 122300 | 15796901350 | 41350 | 41350 | 41350 | 41300 | 152 |
| 385 | 20240115 | 122200 | 15790619850 | 41350 | 41300 | 41350 | 41300 | 360 |
| 386 | 20240115 | 122100 | 15775747050 | 41350 | 41350 | 41350 | 41300 | 218 |
| 387 | 20240115 | 122000 | 15766736050 | 41300 | 41300 | 41400 | 41300 | 183 |
| 388 | 20240115 | 121900 | 15759168800 | 41350 | 41350 | 41400 | 41350 | 198 |
| 389 | 20240115 | 121800 | 15750979250 | 41350 | 41350 | 41400 | 41350 | 231 |
| 390 | 20240115 | 121700 | 15741426400 | 41400 | 41400 | 41400 | 41350 | 360 |
| 391 | 20240115 | 121600 | 15726526250 | 41400 | 41350 | 41400 | 41350 | 285 |
| 392 | 20240115 | 121500 | 15714738050 | 41400 | 41400 | 41400 | 41350 | 397 |
| 393 | 20240115 | 121400 | 15698313350 | 41400 | 41450 | 41450 | 41350 | 1197 |
| 394 | 20240115 | 121300 | 15648763800 | 41400 | 41400 | 41450 | 41400 | 117 |
| 395 | 20240115 | 121200 | 15643916950 | 41450 | 41450 | 41450 | 41350 | 495 |
| 396 | 20240115 | 121100 | 15623438200 | 41400 | 41400 | 41450 | 41400 | 286 |
| 397 | 20240115 | 121000 | 15611585850 | 41350 | 41400 | 41550 | 41350 | 372 |
| 398 | 20240115 | 120900 | 15596166750 | 41400 | 41400 | 41400 | 41350 | 98 |
| 399 | 20240115 | 120800 | 15592110250 | 41500 | 41400 | 41500 | 41400 | 389 |
| 400 | 20240115 | 120700 | 15575987100 | 41400 | 41400 | 41500 | 41350 | 217 |
| 401 | 20240115 | 120600 | 15567004500 | 41350 | 41350 | 41400 | 41350 | 890 |
| 402 | 20240115 | 120500 | 15530158750 | 41350 | 41500 | 41550 | 41350 | 423 |
| 403 | 20240115 | 120400 | 15512617900 | 41500 | 41500 | 41500 | 41400 | 396 |
| 404 | 20240115 | 120300 | 15496214350 | 41450 | 41500 | 41500 | 41350 | 855 |
| 405 | 20240115 | 120200 | 15460778600 | 41500 | 41450 | 41500 | 41450 | 2214 |
| 406 | 20240115 | 120100 | 15368902450 | 41500 | 41500 | 41500 | 41450 | 1338 |
| 407 | 20240115 | 120000 | 15313378650 | 41500 | 41450 | 41500 | 41450 | 511 |
| 408 | 20240115 | 115900 | 15292189100 | 41500 | 41500 | 41500 | 41450 | 174 |
| 409 | 20240115 | 115800 | 15284970950 | 41500 | 41450 | 41500 | 41450 | 213 |
| 410 | 20240115 | 115700 | 15276135050 | 41500 | 41500 | 41500 | 41450 | 385 |
| 411 | 20240115 | 115600 | 15260162200 | 41500 | 41400 | 41500 | 41300 | 4147 |
| 412 | 20240115 | 115500 | 15088618400 | 41450 | 41400 | 41450 | 41200 | 3354 |
| 413 | 20240115 | 115400 | 14950259650 | 41400 | 41350 | 41450 | 41300 | 428 |
| 414 | 20240115 | 115300 | 14932542900 | 41300 | 41250 | 41400 | 41250 | 196 |
| 415 | 20240115 | 115200 | 14924438700 | 41250 | 41300 | 41350 | 41250 | 742 |
| 416 | 20240115 | 115100 | 14893791350 | 41300 | 41350 | 41350 | 41300 | 478 |
| 417 | 20240115 | 115000 | 14874031950 | 41350 | 41350 | 41400 | 41300 | 188 |
| 418 | 20240115 | 114900 | 14866256050 | 41350 | 41300 | 41350 | 41250 | 417 |
| 419 | 20240115 | 114800 | 14849028950 | 41300 | 41350 | 41350 | 41250 | 2128 |
| 420 | 20240115 | 114700 | 14761144200 | 41300 | 41300 | 41400 | 41250 | 1471 |
| 421 | 20240115 | 114600 | 14700283350 | 41300 | 41250 | 41300 | 41250 | 202 |
| 422 | 20240115 | 114500 | 14691944000 | 41300 | 41300 | 41350 | 41200 | 1258 |
| 423 | 20240115 | 114400 | 14640052050 | 41300 | 41300 | 41350 | 41250 | 577 |
| 424 | 20240115 | 114300 | 14616218100 | 41350 | 41300 | 41350 | 41300 | 231 |
| 425 | 20240115 | 114200 | 14606671650 | 41300 | 41300 | 41350 | 41300 | 735 |
| 426 | 20240115 | 114100 | 14576306150 | 41300 | 41400 | 41400 | 41300 | 734 |
| 427 | 20240115 | 114000 | 14545965800 | 41350 | 41350 | 41400 | 41300 | 669 |
| 428 | 20240115 | 113900 | 14518303000 | 41350 | 41400 | 41400 | 41350 | 1249 |
| 429 | 20240115 | 113800 | 14466646000 | 41400 | 41400 | 41400 | 41350 | 604 |
| 430 | 20240115 | 113700 | 14441643050 | 41400 | 41400 | 41400 | 41350 | 236 |
| 431 | 20240115 | 113600 | 14431879100 | 41400 | 41350 | 41400 | 41300 | 531 |
| 432 | 20240115 | 113500 | 14409922950 | 41400 | 41350 | 41400 | 41350 | 319 |
| 433 | 20240115 | 113400 | 14396720350 | 41300 | 41350 | 41400 | 41300 | 171 |
| 434 | 20240115 | 113300 | 14389648900 | 41350 | 41350 | 41400 | 41300 | 485 |
| 435 | 20240115 | 113200 | 14369595150 | 41350 | 41300 | 41350 | 41300 | 891 |
| 436 | 20240115 | 113100 | 14332755150 | 41350 | 41350 | 41350 | 41300 | 547 |
| 437 | 20240115 | 113000 | 14310149350 | 41300 | 41350 | 41350 | 41150 | 1815 |
| 438 | 20240115 | 112900 | 14235267550 | 41350 | 41250 | 41350 | 41250 | 1127 |
| 439 | 20240115 | 112800 | 14188706950 | 41200 | 41250 | 41250 | 41200 | 459 |
| 440 | 20240115 | 112700 | 14169783700 | 41250 | 41150 | 41250 | 41150 | 269 |
| 441 | 20240115 | 112600 | 14158698950 | 41150 | 41150 | 41200 | 41150 | 848 |
| 442 | 20240115 | 112500 | 14123778650 | 41150 | 41100 | 41200 | 41100 | 487 |
| 443 | 20240115 | 112400 | 14103733900 | 41100 | 41100 | 41100 | 41000 | 801 |
| 444 | 20240115 | 112300 | 14070852100 | 41150 | 41150 | 41150 | 41050 | 1361 |
| 445 | 20240115 | 112200 | 14014939050 | 41150 | 41100 | 41150 | 41100 | 183 |
| 446 | 20240115 | 112100 | 14007411650 | 41050 | 41200 | 41200 | 41050 | 210 |
| 447 | 20240115 | 112000 | 13998775900 | 41200 | 41100 | 41200 | 41100 | 137 |
| 448 | 20240115 | 111900 | 13993138050 | 41100 | 41150 | 41150 | 40950 | 900 |
| 449 | 20240115 | 111800 | 13956200300 | 41150 | 41050 | 41150 | 41050 | 113 |
| 450 | 20240115 | 111700 | 13951553050 | 41100 | 41200 | 41200 | 41100 | 1265 |
| 451 | 20240115 | 111600 | 13899544200 | 41100 | 41000 | 41250 | 41000 | 2109 |
| 452 | 20240115 | 111500 | 13812923900 | 40950 | 41000 | 41000 | 40950 | 1997 |
| 453 | 20240115 | 111400 | 13731071850 | 41000 | 41100 | 41150 | 41000 | 743 |
| 454 | 20240115 | 111300 | 13700570050 | 41100 | 41150 | 41150 | 41100 | 715 |
| 455 | 20240115 | 111200 | 13671170700 | 41150 | 41150 | 41200 | 41100 | 745 |
| 456 | 20240115 | 111100 | 13640524050 | 41150 | 41150 | 41200 | 41100 | 249 |
| 457 | 20240115 | 111000 | 13630278750 | 41100 | 41150 | 41250 | 41100 | 1219 |
| 458 | 20240115 | 110900 | 13580124800 | 41200 | 41150 | 41200 | 41050 | 281 |
| 459 | 20240115 | 110800 | 13568565400 | 41150 | 41100 | 41150 | 41000 | 1105 |
| 460 | 20240115 | 110700 | 13523221050 | 41100 | 41100 | 41100 | 41050 | 684 |
| 461 | 20240115 | 110600 | 13495126650 | 41100 | 41150 | 41250 | 41100 | 661 |
| 462 | 20240115 | 110500 | 13467937300 | 41150 | 41150 | 41200 | 41100 | 1087 |
| 463 | 20240115 | 110400 | 13423207000 | 41150 | 41100 | 41150 | 41100 | 285 |
| 464 | 20240115 | 110300 | 13411483300 | 41050 | 41150 | 41150 | 41000 | 816 |
| 465 | 20240115 | 110200 | 13377951450 | 41100 | 41100 | 41150 | 41050 | 2000 |
| 466 | 20240115 | 110100 | 13295732450 | 41100 | 41050 | 41100 | 41000 | 288 |
| 467 | 20240115 | 110000 | 13283913500 | 41000 | 41000 | 41000 | 40900 | 1575 |
| 468 | 20240115 | 105900 | 13219431800 | 40950 | 40900 | 41000 | 40900 | 1755 |
| 469 | 20240115 | 105800 | 13147645950 | 40900 | 40850 | 40900 | 40850 | 767 |
| 470 | 20240115 | 105700 | 13116296400 | 40850 | 40850 | 40900 | 40800 | 7024 |
| 471 | 20240115 | 105600 | 12829599450 | 40850 | 40900 | 40900 | 40850 | 1330 |
| 472 | 20240115 | 105500 | 12775251000 | 40900 | 40900 | 40950 | 40850 | 206 |
| 473 | 20240115 | 105400 | 12766820450 | 40950 | 40850 | 40950 | 40850 | 862 |
| 474 | 20240115 | 105300 | 12731575500 | 40800 | 40750 | 40850 | 40700 | 3000 |
| 475 | 20240115 | 105200 | 12609336700 | 40750 | 40700 | 40900 | 40700 | 1770 |
| 476 | 20240115 | 105100 | 12537034100 | 40700 | 40850 | 40900 | 40700 | 3964 |
| 477 | 20240115 | 105000 | 12375325000 | 40800 | 40850 | 40950 | 40800 | 734 |
| 478 | 20240115 | 104900 | 12345337300 | 40850 | 40900 | 41000 | 40800 | 3592 |
| 479 | 20240115 | 104800 | 12198278050 | 41000 | 40950 | 41000 | 40850 | 8097 |
| 480 | 20240115 | 104700 | 11866934700 | 40950 | 41050 | 41100 | 40950 | 4354 |
| 481 | 20240115 | 104600 | 11688406950 | 41050 | 41100 | 41100 | 41000 | 7138 |
| 482 | 20240115 | 104500 | 11395577000 | 41050 | 41100 | 41150 | 41050 | 1509 |
| 483 | 20240115 | 104400 | 11333578750 | 41100 | 41150 | 41200 | 41100 | 2648 |
| 484 | 20240115 | 104300 | 11224696300 | 41150 | 41200 | 41200 | 41150 | 553 |
| 485 | 20240115 | 104200 | 11201920900 | 41250 | 41250 | 41250 | 41200 | 123 |
| 486 | 20240115 | 104100 | 11196848700 | 41250 | 41150 | 41250 | 41150 | 1467 |
| 487 | 20240115 | 104000 | 11136415600 | 41150 | 41150 | 41200 | 41100 | 1890 |
| 488 | 20240115 | 103900 | 11058629300 | 41200 | 41150 | 41250 | 41150 | 1322 |
| 489 | 20240115 | 103800 | 11004184850 | 41150 | 41100 | 41150 | 41050 | 2510 |
| 490 | 20240115 | 103700 | 10900983300 | 41050 | 41150 | 41250 | 41050 | 9432 |
| 491 | 20240115 | 103600 | 10513039600 | 41150 | 41150 | 41250 | 41150 | 551 |
| 492 | 20240115 | 103500 | 10490363650 | 41250 | 41200 | 41300 | 41150 | 1577 |
| 493 | 20240115 | 103400 | 10425371550 | 41200 | 41200 | 41250 | 41150 | 3244 |
| 494 | 20240115 | 103300 | 10291763850 | 41200 | 41250 | 41250 | 41150 | 5067 |
| 495 | 20240115 | 103200 | 10083004450 | 41250 | 41250 | 41300 | 41200 | 2288 |
| 496 | 20240115 | 103100 | 9988611650 | 41300 | 41350 | 41350 | 41200 | 9938 |
| 497 | 20240115 | 103000 | 9578353800 | 41350 | 41450 | 41450 | 41350 | 1562 |
| 498 | 20240115 | 102900 | 9513748400 | 41400 | 41400 | 41450 | 41400 | 2848 |
| 499 | 20240115 | 102800 | 9395829900 | 41400 | 41350 | 41450 | 41350 | 1430 |
| 500 | 20240115 | 102700 | 9336627950 | 41350 | 41400 | 41450 | 41350 | 2627 |
| 501 | 20240115 | 102600 | 9227925450 | 41400 | 41450 | 41500 | 41300 | 8621 |
| 502 | 20240115 | 102500 | 8871105800 | 41500 | 41550 | 41600 | 41450 | 2044 |
| 503 | 20240115 | 102400 | 8786241250 | 41550 | 41600 | 41600 | 41500 | 1745 |
| 504 | 20240115 | 102300 | 8713748600 | 41600 | 41600 | 41750 | 41550 | 877 |
| 505 | 20240115 | 102200 | 8677259750 | 41600 | 41600 | 41650 | 41600 | 921 |
| 506 | 20240115 | 102100 | 8638925900 | 41600 | 41600 | 41650 | 41550 | 3118 |
| 507 | 20240115 | 102000 | 8509206000 | 41600 | 41650 | 41650 | 41600 | 913 |
| 508 | 20240115 | 101900 | 8471194400 | 41650 | 41600 | 41650 | 41600 | 1754 |
| 509 | 20240115 | 101800 | 8398209000 | 41650 | 41600 | 41650 | 41600 | 1999 |
| 510 | 20240115 | 101700 | 8315048800 | 41600 | 41700 | 41700 | 41600 | 1718 |
| 511 | 20240115 | 101600 | 8243538350 | 41650 | 41650 | 41700 | 41600 | 901 |
| 512 | 20240115 | 101500 | 8206004150 | 41650 | 41600 | 41650 | 41600 | 499 |
| 513 | 20240115 | 101400 | 8185223900 | 41600 | 41700 | 41750 | 41600 | 5681 |
| 514 | 20240115 | 101300 | 7948795450 | 41700 | 41700 | 41750 | 41650 | 2432 |
| 515 | 20240115 | 101200 | 7847453650 | 41700 | 41800 | 41800 | 41650 | 1354 |
| 516 | 20240115 | 101100 | 7790977800 | 41800 | 41800 | 41800 | 41750 | 1402 |
| 517 | 20240115 | 101000 | 7732388000 | 41800 | 41800 | 41900 | 41800 | 393 |
| 518 | 20240115 | 100900 | 7715954550 | 41850 | 41800 | 41850 | 41800 | 314 |
| 519 | 20240115 | 100800 | 7702816200 | 41900 | 41850 | 41900 | 41850 | 1053 |
| 520 | 20240115 | 100700 | 7658723650 | 41850 | 41900 | 41900 | 41850 | 398 |
| 521 | 20240115 | 100600 | 7642051300 | 41850 | 41800 | 41900 | 41800 | 1096 |
| 522 | 20240115 | 100500 | 7596196600 | 41800 | 41850 | 41850 | 41700 | 5405 |
| 523 | 20240115 | 100400 | 7370329200 | 41850 | 41950 | 41950 | 41850 | 932 |
| 524 | 20240115 | 100300 | 7331265900 | 41900 | 41950 | 41950 | 41900 | 985 |
| 525 | 20240115 | 100200 | 7289978400 | 41950 | 42050 | 42050 | 41900 | 3214 |
| 526 | 20240115 | 100100 | 7155068600 | 42000 | 42000 | 42050 | 41950 | 3477 |
| 527 | 20240115 | 100000 | 7009003400 | 42000 | 42000 | 42050 | 41950 | 3800 |
| 528 | 20240115 | 095900 | 6849474800 | 42000 | 41950 | 42000 | 41950 | 5161 |
| 529 | 20240115 | 095800 | 6632761350 | 41900 | 41900 | 41950 | 41900 | 1954 |
| 530 | 20240115 | 095700 | 6550843350 | 41900 | 41900 | 41950 | 41900 | 1490 |
| 531 | 20240115 | 095600 | 6488371150 | 41900 | 41950 | 41950 | 41900 | 2327 |
| 532 | 20240115 | 095500 | 6390816200 | 41950 | 41850 | 42000 | 41850 | 2776 |
| 533 | 20240115 | 095400 | 6274389450 | 41850 | 41800 | 41950 | 41800 | 3203 |
| 534 | 20240115 | 095300 | 6140304000 | 41850 | 41800 | 41850 | 41700 | 1302 |
| 535 | 20240115 | 095200 | 6085855950 | 41850 | 41700 | 41850 | 41700 | 1565 |
| 536 | 20240115 | 095100 | 6020441050 | 41750 | 41750 | 41800 | 41650 | 2849 |
| 537 | 20240115 | 095000 | 5901445500 | 41750 | 41750 | 41750 | 41600 | 1231 |
| 538 | 20240115 | 094900 | 5850109500 | 41750 | 41750 | 41750 | 41650 | 1169 |
| 539 | 20240115 | 094800 | 5801379350 | 41800 | 41750 | 41800 | 41700 | 2444 |
| 540 | 20240115 | 094700 | 5699366950 | 41750 | 41700 | 41750 | 41700 | 893 |
| 541 | 20240115 | 094600 | 5662105450 | 41700 | 41750 | 41750 | 41700 | 937 |
| 542 | 20240115 | 094500 | 5623007700 | 41750 | 41700 | 41750 | 41700 | 1718 |
| 543 | 20240115 | 094400 | 5551313100 | 41700 | 41550 | 41700 | 41550 | 1149 |
| 544 | 20240115 | 094300 | 5503458900 | 41500 | 41550 | 41600 | 41500 | 751 |
| 545 | 20240115 | 094200 | 5472257800 | 41550 | 41500 | 41600 | 41500 | 990 |
| 546 | 20240115 | 094100 | 5431127450 | 41550 | 41550 | 41600 | 41500 | 265 |
| 547 | 20240115 | 094000 | 5420115950 | 41550 | 41550 | 41600 | 41400 | 1174 |
| 548 | 20240115 | 093900 | 5371393950 | 41550 | 41500 | 41550 | 41500 | 688 |
| 549 | 20240115 | 093800 | 5342819050 | 41500 | 41600 | 41600 | 41500 | 773 |
| 550 | 20240115 | 093700 | 5310680600 | 41600 | 41600 | 41600 | 41550 | 890 |
| 551 | 20240115 | 093600 | 5273690500 | 41600 | 41600 | 41650 | 41550 | 600 |
| 552 | 20240115 | 093500 | 5248736450 | 41550 | 41600 | 41600 | 41550 | 442 |
| 553 | 20240115 | 093400 | 5230351750 | 41550 | 41700 | 41700 | 41550 | 1372 |
| 554 | 20240115 | 093300 | 5173276750 | 41650 | 41450 | 41700 | 41450 | 1531 |
| 555 | 20240115 | 093200 | 5109620250 | 41450 | 41500 | 41550 | 41450 | 1975 |
| 556 | 20240115 | 093100 | 5027735750 | 41500 | 41500 | 41500 | 41450 | 1599 |
| 557 | 20240115 | 093000 | 4961412450 | 41450 | 41550 | 41600 | 41450 | 1618 |
| 558 | 20240115 | 092900 | 4894239150 | 41500 | 41550 | 41550 | 41450 | 4669 |
| 559 | 20240115 | 092800 | 4700474050 | 41550 | 41500 | 41600 | 41500 | 1277 |
| 560 | 20240115 | 092700 | 4647464300 | 41600 | 41500 | 41600 | 41450 | 732 |
| 561 | 20240115 | 092600 | 4617063050 | 41500 | 41500 | 41600 | 41450 | 2755 |
| 562 | 20240115 | 092500 | 4502694400 | 41500 | 41500 | 41550 | 41400 | 6785 |
| 563 | 20240115 | 092400 | 4221466050 | 41500 | 41550 | 41550 | 41500 | 2878 |
| 564 | 20240115 | 092300 | 4101926550 | 41550 | 41550 | 41600 | 41500 | 2039 |
| 565 | 20240115 | 092200 | 4017215600 | 41550 | 41550 | 41600 | 41500 | 1393 |
| 566 | 20240115 | 092100 | 3959336200 | 41600 | 41450 | 41600 | 41450 | 1371 |
| 567 | 20240115 | 092000 | 3902415200 | 41450 | 41700 | 41700 | 41450 | 6077 |
| 568 | 20240115 | 091900 | 3649609350 | 41650 | 41650 | 41700 | 41600 | 526 |
| 569 | 20240115 | 091800 | 3627699250 | 41650 | 41650 | 41650 | 41600 | 399 |
| 570 | 20240115 | 091700 | 3611082400 | 41700 | 41550 | 41700 | 41550 | 1034 |
| 571 | 20240115 | 091600 | 3568063650 | 41550 | 41650 | 41650 | 41550 | 3638 |
| 572 | 20240115 | 091500 | 3416817400 | 41650 | 41700 | 41850 | 41600 | 3285 |
| 573 | 20240115 | 091400 | 3279803200 | 41700 | 41650 | 41800 | 41650 | 822 |
| 574 | 20240115 | 091300 | 3245518650 | 41750 | 41550 | 41800 | 41550 | 3798 |
| 575 | 20240115 | 091200 | 3087080150 | 41550 | 41700 | 41800 | 41550 | 1721 |
| 576 | 20240115 | 091100 | 3015402650 | 41700 | 41700 | 41800 | 41650 | 1154 |
| 577 | 20240115 | 091000 | 2967282400 | 41750 | 41600 | 41800 | 41500 | 10844 |
| 578 | 20240115 | 090900 | 2515189700 | 41600 | 41450 | 41600 | 41350 | 5313 |
| 579 | 20240115 | 090800 | 2294978800 | 41450 | 41500 | 41600 | 41450 | 3639 |
| 580 | 20240115 | 090700 | 2144027200 | 41500 | 41600 | 41650 | 41500 | 4958 |
| 581 | 20240115 | 090600 | 1938012850 | 41650 | 41600 | 41700 | 41500 | 979 |
| 582 | 20240115 | 090500 | 1897261550 | 41700 | 41600 | 41700 | 41450 | 4899 |
| 583 | 20240115 | 090400 | 1693749300 | 41600 | 41600 | 41700 | 41550 | 3821 |
| 584 | 20240115 | 090300 | 1534587700 | 41550 | 41750 | 41750 | 41450 | 3511 |
| 585 | 20240115 | 090200 | 1388624350 | 41650 | 41550 | 41750 | 41100 | 8661 |
| 586 | 20240115 | 090100 | 1029463900 | 41500 | 41800 | 41800 | 41100 | 16695 |
| 587 | 20240115 | 090000 | 336505200 | 41850 | 41850 | 41850 | 41650 | 8017 |