30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 183400 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 6588 |
| 3 | 20240118 | 183300 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 4 | 20240118 | 183200 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 5 | 20240118 | 183100 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 6 | 20240118 | 183000 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 7 | 20240118 | 182900 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 8 | 20240118 | 182800 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 9 | 20240118 | 182700 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 10 | 20240118 | 182600 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 11 | 20240118 | 182500 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 12 | 20240118 | 182400 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 13 | 20240118 | 182300 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 14 | 20240118 | 182200 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 15 | 20240118 | 182100 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 16 | 20240118 | 182000 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 17 | 20240118 | 181900 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 18 | 20240118 | 181800 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 19 | 20240118 | 181700 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 20 | 20240118 | 181600 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 21 | 20240118 | 181500 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 22 | 20240118 | 181400 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 23 | 20240118 | 181300 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 24 | 20240118 | 181200 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 25 | 20240118 | 181100 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 26 | 20240118 | 181000 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 27 | 20240118 | 180900 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 28 | 20240118 | 180800 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 29 | 20240118 | 180700 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 30 | 20240118 | 180600 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 31 | 20240118 | 180500 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 32 | 20240118 | 180400 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 6588 |
| 33 | 20240118 | 180300 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 34 | 20240118 | 180200 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 35 | 20240118 | 180100 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 36 | 20240118 | 180000 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 37 | 20240118 | 175900 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 38 | 20240118 | 175800 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 39 | 20240118 | 175700 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 40 | 20240118 | 175600 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 41 | 20240118 | 175500 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 42 | 20240118 | 175400 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 43 | 20240118 | 175300 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 44 | 20240118 | 175200 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 45 | 20240118 | 175100 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 46 | 20240118 | 175000 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 47 | 20240118 | 174900 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 48 | 20240118 | 174800 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 49 | 20240118 | 174700 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 50 | 20240118 | 174600 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 51 | 20240118 | 174500 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 52 | 20240118 | 174400 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 53 | 20240118 | 174300 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 54 | 20240118 | 174200 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 55 | 20240118 | 174100 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 56 | 20240118 | 174000 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 57 | 20240118 | 173900 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 58 | 20240118 | 173800 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 59 | 20240118 | 173700 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 60 | 20240118 | 173600 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 61 | 20240118 | 173500 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 62 | 20240118 | 173400 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 6588 |
| 63 | 20240118 | 173300 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 64 | 20240118 | 173200 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 65 | 20240118 | 173100 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 66 | 20240118 | 173000 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 67 | 20240118 | 172900 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 68 | 20240118 | 172800 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 69 | 20240118 | 172700 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 70 | 20240118 | 172600 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 71 | 20240118 | 172500 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 72 | 20240118 | 172400 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 73 | 20240118 | 172300 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 74 | 20240118 | 172200 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 75 | 20240118 | 172100 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 76 | 20240118 | 172000 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 77 | 20240118 | 171900 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 78 | 20240118 | 171800 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 79 | 20240118 | 171700 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 80 | 20240118 | 171600 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 81 | 20240118 | 171500 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 82 | 20240118 | 171400 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 83 | 20240118 | 171300 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 84 | 20240118 | 171200 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 85 | 20240118 | 171100 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 86 | 20240118 | 171000 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 87 | 20240118 | 170900 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 88 | 20240118 | 170800 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 89 | 20240118 | 170700 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 90 | 20240118 | 170600 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 91 | 20240118 | 170500 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 92 | 20240118 | 170400 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 6588 |
| 93 | 20240118 | 170300 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 94 | 20240118 | 170200 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 95 | 20240118 | 170100 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 96 | 20240118 | 170000 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 97 | 20240118 | 165900 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 98 | 20240118 | 165800 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 99 | 20240118 | 165700 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 100 | 20240118 | 165600 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 101 | 20240118 | 165500 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 102 | 20240118 | 165400 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 103 | 20240118 | 165300 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 104 | 20240118 | 165200 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 105 | 20240118 | 165100 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 106 | 20240118 | 165000 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 107 | 20240118 | 164900 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 108 | 20240118 | 164800 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 109 | 20240118 | 164700 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 110 | 20240118 | 164600 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 111 | 20240118 | 164500 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 112 | 20240118 | 164400 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 113 | 20240118 | 164300 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 114 | 20240118 | 164200 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 115 | 20240118 | 164100 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 116 | 20240118 | 164000 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 117 | 20240118 | 163900 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 118 | 20240118 | 163800 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 119 | 20240118 | 163700 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 120 | 20240118 | 163600 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 121 | 20240118 | 163500 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 122 | 20240118 | 163400 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 6588 |
| 123 | 20240118 | 163300 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 124 | 20240118 | 163200 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 125 | 20240118 | 163100 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 126 | 20240118 | 163000 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 127 | 20240118 | 162900 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 128 | 20240118 | 162800 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 129 | 20240118 | 162700 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 130 | 20240118 | 162600 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 131 | 20240118 | 162500 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 132 | 20240118 | 162400 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 133 | 20240118 | 162300 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 134 | 20240118 | 162200 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 135 | 20240118 | 162100 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 136 | 20240118 | 162000 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 137 | 20240118 | 161900 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 138 | 20240118 | 161800 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 139 | 20240118 | 161700 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 140 | 20240118 | 161600 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 141 | 20240118 | 161500 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 142 | 20240118 | 161400 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 143 | 20240118 | 161300 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 144 | 20240118 | 161200 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 145 | 20240118 | 161100 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 146 | 20240118 | 161000 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 147 | 20240118 | 160900 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 148 | 20240118 | 160800 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 149 | 20240118 | 160700 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 150 | 20240118 | 160600 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 151 | 20240118 | 160500 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 152 | 20240118 | 160400 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 6588 |
| 153 | 20240118 | 160300 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 154 | 20240118 | 160200 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 155 | 20240118 | 160100 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 156 | 20240118 | 160000 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 157 | 20240118 | 155900 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 158 | 20240118 | 155800 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 159 | 20240118 | 155700 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 160 | 20240118 | 155600 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 161 | 20240118 | 155500 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 162 | 20240118 | 155400 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 163 | 20240118 | 155300 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 164 | 20240118 | 155200 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 165 | 20240118 | 155100 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 166 | 20240118 | 155000 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 167 | 20240118 | 154900 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 168 | 20240118 | 154800 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 169 | 20240118 | 154700 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 170 | 20240118 | 154600 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 171 | 20240118 | 154500 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 172 | 20240118 | 154400 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 173 | 20240118 | 154300 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 174 | 20240118 | 154200 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 175 | 20240118 | 154100 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 176 | 20240118 | 154000 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 177 | 20240118 | 153900 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 178 | 20240118 | 153800 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 179 | 20240118 | 153700 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 180 | 20240118 | 153600 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 181 | 20240118 | 153500 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 182 | 20240118 | 153400 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 6588 |
| 183 | 20240118 | 153300 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 184 | 20240118 | 153200 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 185 | 20240118 | 153100 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 0 |
| 186 | 20240118 | 153000 | 2585419300 | 20250 | 20250 | 20250 | 20250 | 6588 |
| 187 | 20240118 | 152900 | 2452012300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 188 | 20240118 | 152800 | 2452012300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 189 | 20240118 | 152700 | 2452012300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 190 | 20240118 | 152600 | 2452012300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 191 | 20240118 | 152500 | 2452012300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 192 | 20240118 | 152400 | 2452012300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 193 | 20240118 | 152300 | 2452012300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 194 | 20240118 | 152200 | 2452012300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 195 | 20240118 | 152100 | 2452012300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 196 | 20240118 | 152000 | 2452012300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 197 | 20240118 | 151900 | 2452012300 | 20450 | 20400 | 20450 | 20350 | 287 |
| 198 | 20240118 | 151800 | 2446155650 | 20450 | 20450 | 20450 | 20450 | 24 |
| 199 | 20240118 | 151700 | 2445664850 | 20400 | 20400 | 20400 | 20400 | 60 |
| 200 | 20240118 | 151600 | 2444440850 | 20450 | 20450 | 20450 | 20350 | 138 |
| 201 | 20240118 | 151500 | 2441627800 | 20450 | 20400 | 20450 | 20400 | 220 |
| 202 | 20240118 | 151400 | 2437139500 | 20400 | 20400 | 20400 | 20350 | 109 |
| 203 | 20240118 | 151300 | 2434918950 | 20400 | 20350 | 20400 | 20350 | 163 |
| 204 | 20240118 | 151200 | 2431597300 | 20400 | 20400 | 20400 | 20400 | 227 |
| 205 | 20240118 | 151100 | 2426966500 | 20350 | 20350 | 20350 | 20300 | 878 |
| 206 | 20240118 | 151000 | 2409102700 | 20350 | 20250 | 20350 | 20200 | 403 |
| 207 | 20240118 | 150900 | 2400940350 | 20250 | 20300 | 20350 | 20250 | 2319 |
| 208 | 20240118 | 150800 | 2353956750 | 20350 | 20300 | 20350 | 20300 | 182 |
| 209 | 20240118 | 150700 | 2350260200 | 20350 | 20350 | 20350 | 20300 | 1875 |
| 210 | 20240118 | 150600 | 2312192700 | 20350 | 20300 | 20350 | 20300 | 701 |
| 211 | 20240118 | 150500 | 2297948550 | 20350 | 20400 | 20400 | 20300 | 227 |
| 212 | 20240118 | 150400 | 2293330050 | 20400 | 20400 | 20400 | 20300 | 165 |
| 213 | 20240118 | 150300 | 2289973900 | 20400 | 20350 | 20400 | 20350 | 249 |
| 214 | 20240118 | 150200 | 2284906700 | 20350 | 20350 | 20350 | 20350 | 246 |
| 215 | 20240118 | 150100 | 2279900600 | 20400 | 20350 | 20400 | 20300 | 281 |
| 216 | 20240118 | 150000 | 2274183500 | 20400 | 20350 | 20400 | 20300 | 259 |
| 217 | 20240118 | 145900 | 2268912850 | 20400 | 20350 | 20400 | 20350 | 276 |
| 218 | 20240118 | 145800 | 2263295200 | 20400 | 20400 | 20450 | 20400 | 1028 |
| 219 | 20240118 | 145700 | 2242323050 | 20400 | 20350 | 20400 | 20300 | 367 |
| 220 | 20240118 | 145600 | 2234857700 | 20350 | 20350 | 20350 | 20350 | 135 |
| 221 | 20240118 | 145500 | 2232110450 | 20400 | 20350 | 20400 | 20300 | 553 |
| 222 | 20240118 | 145400 | 2220853600 | 20300 | 20350 | 20350 | 20250 | 433 |
| 223 | 20240118 | 145300 | 2212068850 | 20300 | 20350 | 20350 | 20300 | 323 |
| 224 | 20240118 | 145200 | 2205508400 | 20300 | 20300 | 20300 | 20300 | 314 |
| 225 | 20240118 | 145100 | 2199134200 | 20300 | 20400 | 20400 | 20300 | 195 |
| 226 | 20240118 | 145000 | 2195170350 | 20350 | 20400 | 20400 | 20300 | 154 |
| 227 | 20240118 | 144900 | 2192038550 | 20350 | 20350 | 20350 | 20300 | 539 |
| 228 | 20240118 | 144800 | 2181073200 | 20300 | 20300 | 20350 | 20300 | 183 |
| 229 | 20240118 | 144700 | 2177354550 | 20300 | 20350 | 20350 | 20300 | 308 |
| 230 | 20240118 | 144600 | 2171102100 | 20300 | 20350 | 20350 | 20300 | 295 |
| 231 | 20240118 | 144500 | 2165107200 | 20300 | 20300 | 20400 | 20300 | 258 |
| 232 | 20240118 | 144400 | 2159864350 | 20350 | 20350 | 20350 | 20350 | 387 |
| 233 | 20240118 | 144300 | 2151988900 | 20350 | 20400 | 20400 | 20350 | 163 |
| 234 | 20240118 | 144200 | 2148671800 | 20350 | 20400 | 20400 | 20300 | 367 |
| 235 | 20240118 | 144100 | 2141205250 | 20350 | 20300 | 20350 | 20300 | 231 |
| 236 | 20240118 | 144000 | 2136507450 | 20350 | 20350 | 20350 | 20300 | 328 |
| 237 | 20240118 | 143900 | 2129844250 | 20300 | 20350 | 20350 | 20300 | 192 |
| 238 | 20240118 | 143800 | 2125944750 | 20350 | 20350 | 20400 | 20300 | 239 |
| 239 | 20240118 | 143700 | 2121079950 | 20300 | 20300 | 20350 | 20300 | 711 |
| 240 | 20240118 | 143600 | 2106620600 | 20300 | 20350 | 20350 | 20250 | 422 |
| 241 | 20240118 | 143500 | 2098063900 | 20300 | 20350 | 20350 | 20250 | 368 |
| 242 | 20240118 | 143400 | 2090603550 | 20300 | 20300 | 20300 | 20250 | 209 |
| 243 | 20240118 | 143300 | 2086363000 | 20300 | 20350 | 20350 | 20250 | 564 |
| 244 | 20240118 | 143200 | 2074916350 | 20300 | 20350 | 20350 | 20300 | 321 |
| 245 | 20240118 | 143100 | 2068393450 | 20300 | 20300 | 20350 | 20300 | 181 |
| 246 | 20240118 | 143000 | 2064718950 | 20300 | 20300 | 20350 | 20250 | 530 |
| 247 | 20240118 | 142900 | 2053965450 | 20300 | 20350 | 20350 | 20300 | 321 |
| 248 | 20240118 | 142800 | 2047449100 | 20250 | 20350 | 20350 | 20250 | 374 |
| 249 | 20240118 | 142700 | 2039859100 | 20300 | 20300 | 20300 | 20250 | 725 |
| 250 | 20240118 | 142600 | 2025150550 | 20300 | 20350 | 20350 | 20250 | 977 |
| 251 | 20240118 | 142500 | 2005295050 | 20300 | 20350 | 20350 | 20250 | 341 |
| 252 | 20240118 | 142400 | 1998380650 | 20250 | 20350 | 20350 | 20250 | 460 |
| 253 | 20240118 | 142300 | 1989055800 | 20300 | 20300 | 20350 | 20250 | 484 |
| 254 | 20240118 | 142200 | 1979234150 | 20300 | 20350 | 20350 | 20300 | 527 |
| 255 | 20240118 | 142100 | 1968536000 | 20300 | 20350 | 20350 | 20300 | 341 |
| 256 | 20240118 | 142000 | 1961613650 | 20300 | 20350 | 20350 | 20300 | 508 |
| 257 | 20240118 | 141900 | 1951301200 | 20300 | 20300 | 20300 | 20300 | 441 |
| 258 | 20240118 | 141800 | 1942348900 | 20300 | 20300 | 20350 | 20300 | 602 |
| 259 | 20240118 | 141700 | 1930128150 | 20300 | 20400 | 20400 | 20300 | 356 |
| 260 | 20240118 | 141600 | 1922894950 | 20350 | 20300 | 20350 | 20300 | 1267 |
| 261 | 20240118 | 141500 | 1897112400 | 20350 | 20400 | 20400 | 20300 | 542 |
| 262 | 20240118 | 141400 | 1886084000 | 20350 | 20400 | 20400 | 20350 | 296 |
| 263 | 20240118 | 141300 | 1880060350 | 20350 | 20350 | 20350 | 20300 | 561 |
| 264 | 20240118 | 141200 | 1868646150 | 20300 | 20300 | 20350 | 20300 | 406 |
| 265 | 20240118 | 141100 | 1860404300 | 20300 | 20350 | 20350 | 20300 | 454 |
| 266 | 20240118 | 141000 | 1851184100 | 20300 | 20350 | 20350 | 20300 | 1506 |
| 267 | 20240118 | 140900 | 1820611250 | 20300 | 20300 | 20350 | 20300 | 535 |
| 268 | 20240118 | 140800 | 1809750650 | 20300 | 20400 | 20400 | 20300 | 407 |
| 269 | 20240118 | 140700 | 1801477600 | 20350 | 20350 | 20350 | 20300 | 454 |
| 270 | 20240118 | 140600 | 1792258300 | 20350 | 20350 | 20350 | 20300 | 344 |
| 271 | 20240118 | 140500 | 1785258050 | 20350 | 20300 | 20400 | 20300 | 549 |
| 272 | 20240118 | 140400 | 1774095500 | 20350 | 20350 | 20350 | 20350 | 1149 |
| 273 | 20240118 | 140300 | 1750713350 | 20350 | 20350 | 20400 | 20350 | 464 |
| 274 | 20240118 | 140200 | 1741268700 | 20350 | 20300 | 20400 | 20300 | 1052 |
| 275 | 20240118 | 140100 | 1719844550 | 20300 | 20300 | 20350 | 20300 | 2314 |
| 276 | 20240118 | 140000 | 1672773100 | 20300 | 20300 | 20350 | 20300 | 573 |
| 277 | 20240118 | 135900 | 1661140750 | 20300 | 20300 | 20300 | 20300 | 603 |
| 278 | 20240118 | 135800 | 1648899850 | 20300 | 20300 | 20300 | 20250 | 1941 |
| 279 | 20240118 | 135700 | 1609502700 | 20300 | 20300 | 20300 | 20300 | 487 |
| 280 | 20240118 | 135600 | 1599616600 | 20300 | 20300 | 20350 | 20300 | 518 |
| 281 | 20240118 | 135500 | 1589101150 | 20300 | 20300 | 20300 | 20300 | 339 |
| 282 | 20240118 | 135400 | 1582219450 | 20300 | 20350 | 20350 | 20300 | 869 |
| 283 | 20240118 | 135300 | 1564543850 | 20350 | 20400 | 20400 | 20350 | 1378 |
| 284 | 20240118 | 135200 | 1536492100 | 20350 | 20350 | 20350 | 20350 | 714 |
| 285 | 20240118 | 135100 | 1521962200 | 20350 | 20350 | 20400 | 20350 | 680 |
| 286 | 20240118 | 135000 | 1508124150 | 20400 | 20400 | 20450 | 20350 | 1401 |
| 287 | 20240118 | 134900 | 1479542350 | 20400 | 20450 | 20450 | 20400 | 217 |
| 288 | 20240118 | 134800 | 1475115100 | 20400 | 20400 | 20400 | 20400 | 201 |
| 289 | 20240118 | 134700 | 1471014700 | 20400 | 20400 | 20400 | 20400 | 739 |
| 290 | 20240118 | 134600 | 1455939100 | 20400 | 20400 | 20400 | 20400 | 242 |
| 291 | 20240118 | 134500 | 1451002300 | 20450 | 20400 | 20450 | 20400 | 190 |
| 292 | 20240118 | 134400 | 1447125300 | 20400 | 20400 | 20450 | 20400 | 206 |
| 293 | 20240118 | 134300 | 1442922800 | 20400 | 20400 | 20400 | 20400 | 252 |
| 294 | 20240118 | 134200 | 1437782000 | 20400 | 20400 | 20450 | 20400 | 542 |
| 295 | 20240118 | 134100 | 1426706650 | 20400 | 20400 | 20400 | 20400 | 182 |
| 296 | 20240118 | 134000 | 1422993850 | 20450 | 20450 | 20450 | 20400 | 154 |
| 297 | 20240118 | 133900 | 1419848900 | 20450 | 20450 | 20450 | 20450 | 383 |
| 298 | 20240118 | 133800 | 1412016550 | 20450 | 20450 | 20500 | 20450 | 287 |
| 299 | 20240118 | 133700 | 1406146800 | 20450 | 20450 | 20450 | 20450 | 205 |
| 300 | 20240118 | 133600 | 1401954550 | 20450 | 20450 | 20450 | 20450 | 416 |
| 301 | 20240118 | 133500 | 1393447350 | 20450 | 20450 | 20450 | 20450 | 167 |
| 302 | 20240118 | 133400 | 1390032200 | 20450 | 20450 | 20450 | 20450 | 338 |
| 303 | 20240118 | 133300 | 1383120100 | 20450 | 20500 | 20500 | 20450 | 355 |
| 304 | 20240118 | 133200 | 1375854100 | 20500 | 20450 | 20500 | 20450 | 115 |
| 305 | 20240118 | 133100 | 1373501850 | 20400 | 20450 | 20500 | 20400 | 407 |
| 306 | 20240118 | 133000 | 1365179150 | 20450 | 20450 | 20450 | 20450 | 504 |
| 307 | 20240118 | 132900 | 1354872350 | 20450 | 20450 | 20500 | 20450 | 221 |
| 308 | 20240118 | 132800 | 1350352150 | 20450 | 20450 | 20450 | 20450 | 584 |
| 309 | 20240118 | 132700 | 1338409350 | 20450 | 20400 | 20450 | 20400 | 320 |
| 310 | 20240118 | 132600 | 1331865400 | 20450 | 20450 | 20450 | 20400 | 298 |
| 311 | 20240118 | 132500 | 1325774200 | 20450 | 20500 | 20500 | 20450 | 1055 |
| 312 | 20240118 | 132400 | 1304199350 | 20500 | 20450 | 20500 | 20400 | 1431 |
| 313 | 20240118 | 132300 | 1274977600 | 20450 | 20450 | 20450 | 20450 | 263 |
| 314 | 20240118 | 132200 | 1269599250 | 20500 | 20450 | 20500 | 20450 | 742 |
| 315 | 20240118 | 132100 | 1254412850 | 20450 | 20450 | 20450 | 20450 | 202 |
| 316 | 20240118 | 132000 | 1250281950 | 20450 | 20450 | 20450 | 20450 | 266 |
| 317 | 20240118 | 131900 | 1244842250 | 20450 | 20450 | 20500 | 20450 | 241 |
| 318 | 20240118 | 131800 | 1239912400 | 20450 | 20500 | 20500 | 20450 | 162 |
| 319 | 20240118 | 131700 | 1236599150 | 20450 | 20450 | 20450 | 20450 | 229 |
| 320 | 20240118 | 131600 | 1231916100 | 20450 | 20450 | 20450 | 20450 | 230 |
| 321 | 20240118 | 131500 | 1227212600 | 20450 | 20450 | 20450 | 20450 | 501 |
| 322 | 20240118 | 131400 | 1216967150 | 20450 | 20450 | 20450 | 20450 | 335 |
| 323 | 20240118 | 131300 | 1210116400 | 20450 | 20450 | 20450 | 20450 | 186 |
| 324 | 20240118 | 131200 | 1206312700 | 20450 | 20450 | 20450 | 20450 | 1835 |
| 325 | 20240118 | 131100 | 1168786950 | 20450 | 20450 | 20450 | 20450 | 167 |
| 326 | 20240118 | 131000 | 1165371800 | 20450 | 20450 | 20500 | 20450 | 459 |
| 327 | 20240118 | 130900 | 1155981750 | 20500 | 20550 | 20550 | 20500 | 2043 |
| 328 | 20240118 | 130800 | 1114099250 | 20550 | 20500 | 20550 | 20500 | 94 |
| 329 | 20240118 | 130700 | 1112171650 | 20500 | 20500 | 20550 | 20500 | 309 |
| 330 | 20240118 | 130600 | 1105837100 | 20550 | 20550 | 20550 | 20500 | 1071 |
| 331 | 20240118 | 130500 | 1083828100 | 20550 | 20550 | 20550 | 20550 | 186 |
| 332 | 20240118 | 130400 | 1080005800 | 20550 | 20550 | 20550 | 20550 | 227 |
| 333 | 20240118 | 130300 | 1075340950 | 20550 | 20550 | 20600 | 20550 | 62 |
| 334 | 20240118 | 130200 | 1074066400 | 20550 | 20650 | 20650 | 20550 | 210 |
| 335 | 20240118 | 130100 | 1069749000 | 20600 | 20600 | 20600 | 20600 | 46 |
| 336 | 20240118 | 130000 | 1068801400 | 20600 | 20600 | 20600 | 20600 | 84 |
| 337 | 20240118 | 125900 | 1067071000 | 20600 | 20600 | 20600 | 20600 | 73 |
| 338 | 20240118 | 125800 | 1065567200 | 20600 | 20600 | 20600 | 20600 | 194 |
| 339 | 20240118 | 125700 | 1061570800 | 20650 | 20600 | 20650 | 20600 | 66 |
| 340 | 20240118 | 125600 | 1060211150 | 20600 | 20600 | 20600 | 20600 | 1198 |
| 341 | 20240118 | 125500 | 1035532350 | 20600 | 20600 | 20600 | 20600 | 80 |
| 342 | 20240118 | 125400 | 1033884350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 343 | 20240118 | 125300 | 1033884350 | 20600 | 20600 | 20600 | 20600 | 54 |
| 344 | 20240118 | 125200 | 1032771950 | 20600 | 20600 | 20650 | 20600 | 641 |
| 345 | 20240118 | 125100 | 1019542200 | 20600 | 20600 | 20600 | 20550 | 136 |
| 346 | 20240118 | 125000 | 1016740700 | 20600 | 20600 | 20600 | 20550 | 288 |
| 347 | 20240118 | 124900 | 1010809450 | 20600 | 20600 | 20600 | 20600 | 189 |
| 348 | 20240118 | 124800 | 1006916050 | 20600 | 20600 | 20600 | 20600 | 125 |
| 349 | 20240118 | 124700 | 1004341050 | 20600 | 20600 | 20600 | 20600 | 177 |
| 350 | 20240118 | 124600 | 1000694850 | 20600 | 20600 | 20600 | 20600 | 55 |
| 351 | 20240118 | 124500 | 999561850 | 20600 | 20600 | 20600 | 20600 | 71 |
| 352 | 20240118 | 124400 | 998099250 | 20600 | 20600 | 20650 | 20600 | 87 |
| 353 | 20240118 | 124300 | 996307000 | 20600 | 20600 | 20600 | 20600 | 31 |
| 354 | 20240118 | 124200 | 995668400 | 20600 | 20650 | 20650 | 20600 | 84 |
| 355 | 20240118 | 124100 | 993936900 | 20600 | 20600 | 20600 | 20600 | 108 |
| 356 | 20240118 | 124000 | 991712100 | 20600 | 20600 | 20600 | 20600 | 591 |
| 357 | 20240118 | 123900 | 979537500 | 20600 | 20600 | 20600 | 20600 | 54 |
| 358 | 20240118 | 123800 | 978425100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 359 | 20240118 | 123700 | 978425100 | 20600 | 20600 | 20600 | 20600 | 71 |
| 360 | 20240118 | 123600 | 976962500 | 20600 | 20650 | 20650 | 20600 | 60 |
| 361 | 20240118 | 123500 | 975726450 | 20650 | 20600 | 20650 | 20600 | 94 |
| 362 | 20240118 | 123400 | 973788950 | 20600 | 20600 | 20600 | 20600 | 53 |
| 363 | 20240118 | 123300 | 972697150 | 20550 | 20600 | 20650 | 20550 | 578 |
| 364 | 20240118 | 123200 | 960799100 | 20600 | 20600 | 20600 | 20600 | 2 |
| 365 | 20240118 | 123100 | 960757900 | 20650 | 20600 | 20650 | 20600 | 338 |
| 366 | 20240118 | 123000 | 953780550 | 20650 | 20650 | 20650 | 20600 | 197 |
| 367 | 20240118 | 122900 | 949716250 | 20650 | 20600 | 20650 | 20600 | 79 |
| 368 | 20240118 | 122800 | 948088250 | 20650 | 20600 | 20650 | 20600 | 184 |
| 369 | 20240118 | 122700 | 944297300 | 20650 | 20650 | 20650 | 20650 | 1 |
| 370 | 20240118 | 122600 | 944276650 | 20700 | 20650 | 20700 | 20500 | 4324 |
| 371 | 20240118 | 122500 | 855411700 | 20650 | 20700 | 20700 | 20650 | 216 |
| 372 | 20240118 | 122400 | 850951200 | 20700 | 20650 | 20700 | 20650 | 45 |
| 373 | 20240118 | 122300 | 850021900 | 20600 | 20650 | 20650 | 20600 | 95 |
| 374 | 20240118 | 122200 | 848061250 | 20650 | 20650 | 20650 | 20650 | 50 |
| 375 | 20240118 | 122100 | 847028750 | 20650 | 20650 | 20650 | 20650 | 1590 |
| 376 | 20240118 | 122000 | 814195250 | 20600 | 20600 | 20600 | 20600 | 157 |
| 377 | 20240118 | 121900 | 810961050 | 20600 | 20600 | 20600 | 20600 | 54 |
| 378 | 20240118 | 121800 | 809848650 | 20600 | 20600 | 20600 | 20600 | 76 |
| 379 | 20240118 | 121700 | 808283050 | 20600 | 20600 | 20600 | 20600 | 190 |
| 380 | 20240118 | 121600 | 804369050 | 20600 | 20600 | 20600 | 20600 | 51 |
| 381 | 20240118 | 121500 | 803318450 | 20600 | 20600 | 20600 | 20550 | 205 |
| 382 | 20240118 | 121400 | 799096800 | 20600 | 20600 | 20600 | 20600 | 177 |
| 383 | 20240118 | 121300 | 795450600 | 20600 | 20650 | 20650 | 20600 | 1063 |
| 384 | 20240118 | 121200 | 773552450 | 20650 | 20600 | 20650 | 20600 | 51 |
| 385 | 20240118 | 121100 | 772501750 | 20650 | 20600 | 20650 | 20600 | 855 |
| 386 | 20240118 | 121000 | 754878600 | 20600 | 20600 | 20600 | 20600 | 54 |
| 387 | 20240118 | 120900 | 753766200 | 20650 | 20650 | 20650 | 20650 | 190 |
| 388 | 20240118 | 120800 | 749842700 | 20600 | 20650 | 20650 | 20600 | 127 |
| 389 | 20240118 | 120700 | 747223450 | 20600 | 20650 | 20650 | 20600 | 453 |
| 390 | 20240118 | 120600 | 737869050 | 20650 | 20600 | 20650 | 20600 | 114 |
| 391 | 20240118 | 120500 | 735518900 | 20600 | 20600 | 20600 | 20600 | 5 |
| 392 | 20240118 | 120400 | 735415900 | 20650 | 20650 | 20650 | 20600 | 622 |
| 393 | 20240118 | 120300 | 722573700 | 20650 | 20600 | 20650 | 20600 | 90 |
| 394 | 20240118 | 120200 | 720719650 | 20600 | 20600 | 20600 | 20600 | 53 |
| 395 | 20240118 | 120100 | 719627850 | 20600 | 20650 | 20650 | 20600 | 20 |
| 396 | 20240118 | 120000 | 719214950 | 20650 | 20700 | 20700 | 20650 | 155 |
| 397 | 20240118 | 115900 | 716013900 | 20650 | 20700 | 20700 | 20650 | 7 |
| 398 | 20240118 | 115800 | 715869200 | 20650 | 20650 | 20650 | 20650 | 78 |
| 399 | 20240118 | 115700 | 714258500 | 20650 | 20650 | 20700 | 20650 | 49 |
| 400 | 20240118 | 115600 | 713246350 | 20650 | 20650 | 20650 | 20650 | 88 |
| 401 | 20240118 | 115500 | 711429150 | 20650 | 20650 | 20650 | 20650 | 797 |
| 402 | 20240118 | 115400 | 694971100 | 20700 | 20650 | 20700 | 20650 | 78 |
| 403 | 20240118 | 115300 | 693357850 | 20650 | 20700 | 20700 | 20650 | 116 |
| 404 | 20240118 | 115200 | 690959650 | 20700 | 20700 | 20700 | 20650 | 67 |
| 405 | 20240118 | 115100 | 689575750 | 20700 | 20650 | 20700 | 20650 | 1383 |
| 406 | 20240118 | 115000 | 661015750 | 20650 | 20750 | 20750 | 20650 | 1938 |
| 407 | 20240118 | 114900 | 620899900 | 20800 | 20750 | 20800 | 20700 | 829 |
| 408 | 20240118 | 114800 | 603701700 | 20700 | 20700 | 20700 | 20700 | 4 |
| 409 | 20240118 | 114700 | 603618900 | 20700 | 20750 | 20750 | 20700 | 63 |
| 410 | 20240118 | 114600 | 602314450 | 20700 | 20750 | 20750 | 20700 | 1101 |
| 411 | 20240118 | 114500 | 579473350 | 20750 | 20750 | 20750 | 20750 | 52 |
| 412 | 20240118 | 114400 | 578394350 | 20800 | 20750 | 20800 | 20750 | 73 |
| 413 | 20240118 | 114300 | 576879300 | 20750 | 20750 | 20750 | 20750 | 2 |
| 414 | 20240118 | 114200 | 576837800 | 20750 | 20800 | 20800 | 20750 | 173 |
| 415 | 20240118 | 114100 | 573244000 | 20800 | 20800 | 20800 | 20750 | 68 |
| 416 | 20240118 | 114000 | 571832650 | 20800 | 20750 | 20800 | 20750 | 65 |
| 417 | 20240118 | 113900 | 570483850 | 20750 | 20800 | 20800 | 20750 | 110 |
| 418 | 20240118 | 113800 | 568200100 | 20750 | 20750 | 20750 | 20750 | 54 |
| 419 | 20240118 | 113700 | 567079600 | 20800 | 20750 | 20800 | 20750 | 510 |
| 420 | 20240118 | 113600 | 556496600 | 20750 | 20750 | 20800 | 20750 | 69 |
| 421 | 20240118 | 113500 | 555064550 | 20750 | 20750 | 20750 | 20750 | 74 |
| 422 | 20240118 | 113400 | 553529050 | 20750 | 20800 | 20800 | 20750 | 79 |
| 423 | 20240118 | 113300 | 551889500 | 20800 | 20750 | 20800 | 20750 | 51 |
| 424 | 20240118 | 113200 | 550831150 | 20800 | 20750 | 20800 | 20750 | 33 |
| 425 | 20240118 | 113100 | 550144850 | 20750 | 20800 | 20800 | 20750 | 84 |
| 426 | 20240118 | 113000 | 548401500 | 20750 | 20750 | 20800 | 20750 | 52 |
| 427 | 20240118 | 112900 | 547322100 | 20750 | 20800 | 20800 | 20750 | 100 |
| 428 | 20240118 | 112800 | 545245850 | 20800 | 20750 | 20800 | 20750 | 180 |
| 429 | 20240118 | 112700 | 541504550 | 20800 | 20800 | 20800 | 20800 | 848 |
| 430 | 20240118 | 112600 | 523866150 | 20850 | 20800 | 20850 | 20800 | 31 |
| 431 | 20240118 | 112500 | 523221050 | 20800 | 20800 | 20800 | 20800 | 44 |
| 432 | 20240118 | 112400 | 522305850 | 20850 | 20800 | 20850 | 20800 | 363 |
| 433 | 20240118 | 112300 | 514755400 | 20800 | 20850 | 20850 | 20800 | 463 |
| 434 | 20240118 | 112200 | 505103300 | 20850 | 20900 | 20900 | 20850 | 362 |
| 435 | 20240118 | 112100 | 497540600 | 20900 | 20900 | 20900 | 20900 | 16 |
| 436 | 20240118 | 112000 | 497206200 | 20850 | 20850 | 20850 | 20850 | 59 |
| 437 | 20240118 | 111900 | 495976050 | 20850 | 20850 | 20850 | 20800 | 195 |
| 438 | 20240118 | 111800 | 491913650 | 20800 | 20850 | 20850 | 20800 | 66 |
| 439 | 20240118 | 111700 | 490540500 | 20800 | 20800 | 20800 | 20800 | 70 |
| 440 | 20240118 | 111600 | 489084500 | 20850 | 20800 | 20850 | 20800 | 578 |
| 441 | 20240118 | 111500 | 477035850 | 20800 | 20750 | 20800 | 20750 | 100 |
| 442 | 20240118 | 111400 | 474955950 | 20800 | 20800 | 20800 | 20800 | 15 |
| 443 | 20240118 | 111300 | 474643950 | 20850 | 20800 | 20850 | 20800 | 9 |
| 444 | 20240118 | 111200 | 474456450 | 20800 | 20800 | 20800 | 20800 | 133 |
| 445 | 20240118 | 111100 | 471690050 | 20750 | 20750 | 20750 | 20750 | 5 |
| 446 | 20240118 | 111000 | 471586300 | 20750 | 20800 | 20800 | 20750 | 35 |
| 447 | 20240118 | 110900 | 470859050 | 20800 | 20800 | 20800 | 20800 | 171 |
| 448 | 20240118 | 110800 | 467302250 | 20850 | 20850 | 20850 | 20850 | 46 |
| 449 | 20240118 | 110700 | 466343150 | 20850 | 20850 | 20850 | 20850 | 40 |
| 450 | 20240118 | 110600 | 465509150 | 20850 | 20800 | 20850 | 20800 | 86 |
| 451 | 20240118 | 110500 | 463719850 | 20850 | 20850 | 20850 | 20850 | 5 |
| 452 | 20240118 | 110400 | 463615600 | 20850 | 20800 | 20850 | 20800 | 300 |
| 453 | 20240118 | 110300 | 457361750 | 20750 | 20800 | 20800 | 20750 | 202 |
| 454 | 20240118 | 110200 | 453160200 | 20800 | 20800 | 20800 | 20800 | 11 |
| 455 | 20240118 | 110100 | 452931400 | 20750 | 20800 | 20800 | 20750 | 78 |
| 456 | 20240118 | 110000 | 451312300 | 20800 | 20800 | 20800 | 20800 | 509 |
| 457 | 20240118 | 105900 | 440725100 | 20800 | 20800 | 20800 | 20750 | 131 |
| 458 | 20240118 | 105800 | 438000350 | 20800 | 20750 | 20800 | 20750 | 348 |
| 459 | 20240118 | 105700 | 430762250 | 20750 | 20800 | 20800 | 20750 | 21 |
| 460 | 20240118 | 105600 | 430326200 | 20750 | 20800 | 20800 | 20750 | 130 |
| 461 | 20240118 | 105500 | 427626200 | 20800 | 20800 | 20850 | 20800 | 839 |
| 462 | 20240118 | 105400 | 410174650 | 20800 | 20800 | 20800 | 20800 | 117 |
| 463 | 20240118 | 105300 | 407741050 | 20800 | 20800 | 20800 | 20800 | 811 |
| 464 | 20240118 | 105200 | 390872250 | 20850 | 20850 | 20850 | 20800 | 117 |
| 465 | 20240118 | 105100 | 388434350 | 20850 | 20850 | 20850 | 20850 | 10 |
| 466 | 20240118 | 105000 | 388225850 | 20850 | 20800 | 20850 | 20800 | 102 |
| 467 | 20240118 | 104900 | 386099250 | 20850 | 20850 | 20850 | 20850 | 107 |
| 468 | 20240118 | 104800 | 383868300 | 20850 | 20850 | 20850 | 20850 | 22 |
| 469 | 20240118 | 104700 | 383409600 | 20850 | 20850 | 20850 | 20850 | 26 |
| 470 | 20240118 | 104600 | 382867500 | 20800 | 20800 | 20800 | 20800 | 1 |
| 471 | 20240118 | 104500 | 382846700 | 20900 | 20800 | 20900 | 20800 | 3 |
| 472 | 20240118 | 104400 | 382784150 | 20850 | 20800 | 20850 | 20800 | 857 |
| 473 | 20240118 | 104300 | 364915800 | 20800 | 20850 | 20850 | 20800 | 31 |
| 474 | 20240118 | 104200 | 364270800 | 20850 | 20850 | 20850 | 20850 | 21 |
| 475 | 20240118 | 104100 | 363832950 | 20800 | 20800 | 20850 | 20800 | 66 |
| 476 | 20240118 | 104000 | 362457650 | 20800 | 20850 | 20850 | 20800 | 949 |
| 477 | 20240118 | 103900 | 342679750 | 20900 | 20950 | 20950 | 20900 | 609 |
| 478 | 20240118 | 103800 | 329951250 | 20900 | 20900 | 20900 | 20900 | 0 |
| 479 | 20240118 | 103700 | 329951250 | 20900 | 20900 | 20900 | 20900 | 17 |
| 480 | 20240118 | 103600 | 329595950 | 20950 | 20950 | 20950 | 20950 | 6 |
| 481 | 20240118 | 103500 | 329470250 | 20950 | 20950 | 20950 | 20950 | 0 |
| 482 | 20240118 | 103400 | 329470250 | 20950 | 20950 | 20950 | 20950 | 88 |
| 483 | 20240118 | 103300 | 327626650 | 20900 | 20950 | 20950 | 20900 | 17 |
| 484 | 20240118 | 103200 | 327271200 | 20900 | 20900 | 20900 | 20900 | 13 |
| 485 | 20240118 | 103100 | 326999500 | 20950 | 20900 | 20950 | 20900 | 48 |
| 486 | 20240118 | 103000 | 325996050 | 20950 | 20950 | 20950 | 20950 | 65 |
| 487 | 20240118 | 102900 | 324634300 | 20950 | 20950 | 20950 | 20950 | 194 |
| 488 | 20240118 | 102800 | 320570000 | 20950 | 20950 | 20950 | 20950 | 218 |
| 489 | 20240118 | 102700 | 316002900 | 20950 | 20950 | 20950 | 20950 | 0 |
| 490 | 20240118 | 102600 | 316002900 | 20950 | 20950 | 20950 | 20950 | 6 |
| 491 | 20240118 | 102500 | 315877200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 492 | 20240118 | 102400 | 315877200 | 20900 | 20900 | 20900 | 20900 | 50 |
| 493 | 20240118 | 102300 | 314832200 | 20900 | 20900 | 20900 | 20900 | 632 |
| 494 | 20240118 | 102200 | 301623400 | 20900 | 20900 | 20900 | 20900 | 1 |
| 495 | 20240118 | 102100 | 301602500 | 20900 | 20900 | 20900 | 20900 | 6 |
| 496 | 20240118 | 102000 | 301477100 | 20850 | 20850 | 20850 | 20850 | 0 |
| 497 | 20240118 | 101900 | 301477100 | 20850 | 20850 | 20850 | 20850 | 1 |
| 498 | 20240118 | 101800 | 301456250 | 20900 | 20850 | 20900 | 20850 | 407 |
| 499 | 20240118 | 101700 | 292970000 | 20850 | 20850 | 20850 | 20850 | 10 |
| 500 | 20240118 | 101600 | 292761500 | 20850 | 20850 | 20850 | 20800 | 23 |
| 501 | 20240118 | 101500 | 292282700 | 20850 | 20900 | 20900 | 20850 | 614 |
| 502 | 20240118 | 101400 | 279480650 | 20900 | 20900 | 20900 | 20900 | 323 |
| 503 | 20240118 | 101300 | 272729950 | 20900 | 20950 | 20950 | 20900 | 506 |
| 504 | 20240118 | 101200 | 262154250 | 20900 | 20900 | 20900 | 20900 | 2 |
| 505 | 20240118 | 101100 | 262112450 | 20950 | 20950 | 20950 | 20900 | 17 |
| 506 | 20240118 | 101000 | 261757050 | 20950 | 20950 | 20950 | 20900 | 68 |
| 507 | 20240118 | 100900 | 260335050 | 20950 | 20950 | 20950 | 20950 | 20 |
| 508 | 20240118 | 100800 | 259916050 | 20950 | 20950 | 20950 | 20950 | 5 |
| 509 | 20240118 | 100700 | 259811300 | 20950 | 20950 | 20950 | 20950 | 5 |
| 510 | 20240118 | 100600 | 259706550 | 20950 | 20900 | 20950 | 20900 | 20 |
| 511 | 20240118 | 100500 | 259288300 | 20950 | 20950 | 20950 | 20950 | 6 |
| 512 | 20240118 | 100400 | 259162600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 513 | 20240118 | 100300 | 259162600 | 20900 | 20950 | 20950 | 20900 | 21 |
| 514 | 20240118 | 100200 | 258723400 | 20900 | 20900 | 20900 | 20900 | 1 |
| 515 | 20240118 | 100100 | 258702500 | 20950 | 20950 | 20950 | 20950 | 1 |
| 516 | 20240118 | 100000 | 258681550 | 20900 | 20950 | 20950 | 20900 | 46 |
| 517 | 20240118 | 095900 | 257718600 | 20950 | 20950 | 20950 | 20950 | 1 |
| 518 | 20240118 | 095800 | 257697650 | 20950 | 20950 | 20950 | 20950 | 0 |
| 519 | 20240118 | 095700 | 257697650 | 20950 | 20900 | 20950 | 20900 | 20 |
| 520 | 20240118 | 095600 | 257279400 | 20950 | 20950 | 20950 | 20950 | 0 |
| 521 | 20240118 | 095500 | 257279400 | 20950 | 20950 | 20950 | 20950 | 11 |
| 522 | 20240118 | 095400 | 257048950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 523 | 20240118 | 095300 | 257048950 | 20900 | 20900 | 20900 | 20900 | 15 |
| 524 | 20240118 | 095200 | 256735450 | 20950 | 20950 | 20950 | 20950 | 6 |
| 525 | 20240118 | 095100 | 256609750 | 20950 | 20950 | 20950 | 20950 | 10 |
| 526 | 20240118 | 095000 | 256400250 | 20950 | 21000 | 21000 | 20950 | 615 |
| 527 | 20240118 | 094900 | 243515700 | 20950 | 20950 | 21000 | 20900 | 52 |
| 528 | 20240118 | 094800 | 242425500 | 20950 | 20950 | 20950 | 20950 | 2 |
| 529 | 20240118 | 094700 | 242383600 | 21000 | 21000 | 21000 | 21000 | 1 |
| 530 | 20240118 | 094600 | 242362600 | 21000 | 21000 | 21000 | 21000 | 23 |
| 531 | 20240118 | 094500 | 241879600 | 20900 | 20950 | 20950 | 20900 | 16 |
| 532 | 20240118 | 094400 | 241545150 | 20950 | 21000 | 21000 | 20950 | 12 |
| 533 | 20240118 | 094300 | 241293650 | 21000 | 21000 | 21000 | 21000 | 22 |
| 534 | 20240118 | 094200 | 240831650 | 21000 | 20950 | 21000 | 20950 | 14 |
| 535 | 20240118 | 094100 | 240538300 | 20950 | 20950 | 21000 | 20950 | 1647 |
| 536 | 20240118 | 094000 | 206027750 | 20850 | 20850 | 20850 | 20850 | 15 |
| 537 | 20240118 | 093900 | 205715000 | 20900 | 20900 | 20950 | 20900 | 68 |
| 538 | 20240118 | 093800 | 204293700 | 20900 | 20900 | 20900 | 20900 | 2 |
| 539 | 20240118 | 093700 | 204251900 | 20850 | 20850 | 20850 | 20850 | 0 |
| 540 | 20240118 | 093600 | 204251900 | 20850 | 20850 | 20850 | 20850 | 165 |
| 541 | 20240118 | 093500 | 200811650 | 20900 | 20950 | 20950 | 20900 | 676 |
| 542 | 20240118 | 093400 | 186676400 | 21000 | 21000 | 21000 | 20950 | 439 |
| 543 | 20240118 | 093300 | 177458350 | 21000 | 21000 | 21000 | 21000 | 19 |
| 544 | 20240118 | 093200 | 177059350 | 21000 | 21000 | 21050 | 21000 | 20 |
| 545 | 20240118 | 093100 | 176638800 | 21000 | 21000 | 21050 | 21000 | 28 |
| 546 | 20240118 | 093000 | 176050450 | 21000 | 21000 | 21050 | 21000 | 97 |
| 547 | 20240118 | 092900 | 174013400 | 21000 | 21000 | 21050 | 20950 | 70 |
| 548 | 20240118 | 092800 | 172544600 | 21000 | 21000 | 21050 | 21000 | 14 |
| 549 | 20240118 | 092700 | 172250550 | 21000 | 21000 | 21050 | 21000 | 554 |
| 550 | 20240118 | 092600 | 160616500 | 21000 | 21000 | 21050 | 21000 | 16 |
| 551 | 20240118 | 092500 | 160280450 | 21000 | 21000 | 21050 | 21000 | 269 |
| 552 | 20240118 | 092400 | 154626350 | 21000 | 21000 | 21000 | 20950 | 312 |
| 553 | 20240118 | 092300 | 148074450 | 20950 | 20950 | 21000 | 20950 | 9 |
| 554 | 20240118 | 092200 | 147885850 | 20950 | 20950 | 21000 | 20950 | 320 |
| 555 | 20240118 | 092100 | 141172300 | 20950 | 20950 | 20950 | 20950 | 26 |
| 556 | 20240118 | 092000 | 140627600 | 21000 | 21000 | 21000 | 20950 | 298 |
| 557 | 20240118 | 091900 | 134380400 | 21000 | 21000 | 21000 | 21000 | 5 |
| 558 | 20240118 | 091800 | 134275400 | 21000 | 21000 | 21000 | 20900 | 207 |
| 559 | 20240118 | 091700 | 129940550 | 21000 | 21000 | 21000 | 21000 | 189 |
| 560 | 20240118 | 091600 | 125971550 | 21000 | 21000 | 21000 | 21000 | 27 |
| 561 | 20240118 | 091500 | 125404550 | 21000 | 21000 | 21000 | 21000 | 3 |
| 562 | 20240118 | 091400 | 125341550 | 21000 | 21000 | 21000 | 21000 | 51 |
| 563 | 20240118 | 091300 | 124270550 | 21000 | 20950 | 21000 | 20950 | 874 |
| 564 | 20240118 | 091200 | 105927750 | 20900 | 20900 | 20900 | 20900 | 114 |
| 565 | 20240118 | 091100 | 103545150 | 20900 | 20850 | 20900 | 20850 | 333 |
| 566 | 20240118 | 091000 | 96601100 | 20850 | 20800 | 20850 | 20800 | 58 |
| 567 | 20240118 | 090900 | 95394400 | 20850 | 20800 | 20850 | 20800 | 48 |
| 568 | 20240118 | 090800 | 94394050 | 20800 | 20800 | 20800 | 20800 | 206 |
| 569 | 20240118 | 090700 | 90109250 | 20800 | 20850 | 20850 | 20800 | 2194 |
| 570 | 20240118 | 090600 | 44452250 | 20900 | 20950 | 21000 | 20900 | 530 |
| 571 | 20240118 | 090500 | 33363350 | 20950 | 20950 | 20950 | 20950 | 446 |
| 572 | 20240118 | 090400 | 24019650 | 20950 | 20950 | 20950 | 20900 | 210 |
| 573 | 20240118 | 090300 | 19630550 | 20900 | 20900 | 20900 | 20900 | 188 |
| 574 | 20240118 | 090200 | 15701350 | 20950 | 20950 | 21000 | 20950 | 80 |
| 575 | 20240118 | 090100 | 14025300 | 20950 | 20950 | 20950 | 20900 | 25 |
| 576 | 20240118 | 090000 | 13501600 | 21000 | 21000 | 21000 | 21000 | 636 |