32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 184500 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 13823 |
| 3 | 20240117 | 184400 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 4 | 20240117 | 184300 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 5 | 20240117 | 184200 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 6 | 20240117 | 184100 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 7 | 20240117 | 184000 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 8 | 20240117 | 183900 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 9 | 20240117 | 183800 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 10 | 20240117 | 183700 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 11 | 20240117 | 183600 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 12 | 20240117 | 183500 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 13 | 20240117 | 183400 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 14 | 20240117 | 183300 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 15 | 20240117 | 183200 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 16 | 20240117 | 183100 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 17 | 20240117 | 183000 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 18 | 20240117 | 182900 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 19 | 20240117 | 182800 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 20 | 20240117 | 182700 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 21 | 20240117 | 182600 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 22 | 20240117 | 182500 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 23 | 20240117 | 182400 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 24 | 20240117 | 182300 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 25 | 20240117 | 182200 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 26 | 20240117 | 182100 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 27 | 20240117 | 182000 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 28 | 20240117 | 181900 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 29 | 20240117 | 181800 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 30 | 20240117 | 181700 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 31 | 20240117 | 181600 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 32 | 20240117 | 181500 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 13823 |
| 33 | 20240117 | 181400 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 34 | 20240117 | 181300 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 35 | 20240117 | 181200 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 36 | 20240117 | 181100 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 37 | 20240117 | 181000 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 38 | 20240117 | 180900 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 39 | 20240117 | 180800 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 40 | 20240117 | 180700 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 41 | 20240117 | 180600 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 42 | 20240117 | 180500 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 43 | 20240117 | 180400 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 44 | 20240117 | 180300 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 45 | 20240117 | 180200 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 46 | 20240117 | 180100 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 47 | 20240117 | 180000 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 48 | 20240117 | 175900 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 49 | 20240117 | 175800 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 50 | 20240117 | 175700 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 51 | 20240117 | 175600 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 52 | 20240117 | 175500 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 53 | 20240117 | 175400 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 54 | 20240117 | 175300 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 55 | 20240117 | 175200 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 56 | 20240117 | 175100 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 57 | 20240117 | 175000 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 58 | 20240117 | 174900 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 59 | 20240117 | 174800 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 60 | 20240117 | 174700 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 61 | 20240117 | 174600 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 62 | 20240117 | 174500 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 13823 |
| 63 | 20240117 | 174400 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 64 | 20240117 | 174300 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 65 | 20240117 | 174200 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 66 | 20240117 | 174100 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 67 | 20240117 | 174000 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 68 | 20240117 | 173900 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 69 | 20240117 | 173800 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 70 | 20240117 | 173700 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 71 | 20240117 | 173600 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 72 | 20240117 | 173500 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 73 | 20240117 | 173400 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 74 | 20240117 | 173300 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 75 | 20240117 | 173200 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 76 | 20240117 | 173100 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 77 | 20240117 | 173000 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 78 | 20240117 | 172900 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 79 | 20240117 | 172800 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 80 | 20240117 | 172700 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 81 | 20240117 | 172600 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 82 | 20240117 | 172500 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 83 | 20240117 | 172400 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 84 | 20240117 | 172300 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 85 | 20240117 | 172200 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 86 | 20240117 | 172100 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 87 | 20240117 | 172000 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 88 | 20240117 | 171900 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 89 | 20240117 | 171800 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 90 | 20240117 | 171700 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 91 | 20240117 | 171600 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 92 | 20240117 | 171500 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 13823 |
| 93 | 20240117 | 171400 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 94 | 20240117 | 171300 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 95 | 20240117 | 171200 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 96 | 20240117 | 171100 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 97 | 20240117 | 171000 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 98 | 20240117 | 170900 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 99 | 20240117 | 170800 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 100 | 20240117 | 170700 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 101 | 20240117 | 170600 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 102 | 20240117 | 170500 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 103 | 20240117 | 170400 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 104 | 20240117 | 170300 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 105 | 20240117 | 170200 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 106 | 20240117 | 170100 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 107 | 20240117 | 170000 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 108 | 20240117 | 165900 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 109 | 20240117 | 165800 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 110 | 20240117 | 165700 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 111 | 20240117 | 165600 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 112 | 20240117 | 165500 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 113 | 20240117 | 165400 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 114 | 20240117 | 165300 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 115 | 20240117 | 165200 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 116 | 20240117 | 165100 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 117 | 20240117 | 165000 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 118 | 20240117 | 164900 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 119 | 20240117 | 164800 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 120 | 20240117 | 164700 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 121 | 20240117 | 164600 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 122 | 20240117 | 164500 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 13823 |
| 123 | 20240117 | 164400 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 124 | 20240117 | 164300 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 125 | 20240117 | 164200 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 126 | 20240117 | 164100 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 127 | 20240117 | 164000 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 128 | 20240117 | 163900 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 129 | 20240117 | 163800 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 130 | 20240117 | 163700 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 131 | 20240117 | 163600 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 132 | 20240117 | 163500 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 133 | 20240117 | 163400 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 134 | 20240117 | 163300 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 135 | 20240117 | 163200 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 136 | 20240117 | 163100 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 137 | 20240117 | 163000 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 138 | 20240117 | 162900 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 139 | 20240117 | 162800 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 140 | 20240117 | 162700 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 141 | 20240117 | 162600 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 142 | 20240117 | 162500 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 143 | 20240117 | 162400 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 144 | 20240117 | 162300 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 145 | 20240117 | 162200 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 146 | 20240117 | 162100 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 147 | 20240117 | 162000 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 148 | 20240117 | 161900 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 149 | 20240117 | 161800 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 150 | 20240117 | 161700 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 151 | 20240117 | 161600 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 152 | 20240117 | 161500 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 13823 |
| 153 | 20240117 | 161400 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 154 | 20240117 | 161300 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 155 | 20240117 | 161200 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 156 | 20240117 | 161100 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 157 | 20240117 | 161000 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 158 | 20240117 | 160900 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 159 | 20240117 | 160800 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 160 | 20240117 | 160700 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 161 | 20240117 | 160600 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 162 | 20240117 | 160500 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 163 | 20240117 | 160400 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 164 | 20240117 | 160300 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 165 | 20240117 | 160200 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 166 | 20240117 | 160100 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 167 | 20240117 | 160000 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 168 | 20240117 | 155900 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 169 | 20240117 | 155800 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 170 | 20240117 | 155700 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 171 | 20240117 | 155600 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 172 | 20240117 | 155500 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 173 | 20240117 | 155400 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 174 | 20240117 | 155300 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 175 | 20240117 | 155200 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 176 | 20240117 | 155100 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 177 | 20240117 | 155000 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 178 | 20240117 | 154900 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 179 | 20240117 | 154800 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 180 | 20240117 | 154700 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 181 | 20240117 | 154600 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 182 | 20240117 | 154500 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 13823 |
| 183 | 20240117 | 154400 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 184 | 20240117 | 154300 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 185 | 20240117 | 154200 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 186 | 20240117 | 154100 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 187 | 20240117 | 154000 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 188 | 20240117 | 153900 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 189 | 20240117 | 153800 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 190 | 20240117 | 153700 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 191 | 20240117 | 153600 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 192 | 20240117 | 153500 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 193 | 20240117 | 153400 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 194 | 20240117 | 153300 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 195 | 20240117 | 153200 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 196 | 20240117 | 153100 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 197 | 20240117 | 153000 | 24392398550 | 39900 | 39900 | 39900 | 39900 | 13823 |
| 198 | 20240117 | 152900 | 23840860850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 199 | 20240117 | 152800 | 23840860850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 200 | 20240117 | 152700 | 23840860850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 201 | 20240117 | 152600 | 23840860850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 202 | 20240117 | 152500 | 23840860850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 203 | 20240117 | 152400 | 23840860850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 204 | 20240117 | 152300 | 23840860850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 205 | 20240117 | 152200 | 23840860850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 206 | 20240117 | 152100 | 23840860850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 207 | 20240117 | 152000 | 23840860850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 208 | 20240117 | 151900 | 23840860850 | 39800 | 39800 | 39850 | 39750 | 1116 |
| 209 | 20240117 | 151800 | 23796463800 | 39850 | 39800 | 39850 | 39750 | 2370 |
| 210 | 20240117 | 151700 | 23702158750 | 39750 | 39750 | 39800 | 39700 | 2629 |
| 211 | 20240117 | 151600 | 23597718200 | 39800 | 39800 | 39850 | 39750 | 872 |
| 212 | 20240117 | 151500 | 23563016550 | 39850 | 39750 | 39950 | 39750 | 1543 |
| 213 | 20240117 | 151400 | 23501544750 | 39800 | 39800 | 39850 | 39750 | 3935 |
| 214 | 20240117 | 151300 | 23344968200 | 39850 | 39800 | 39850 | 39750 | 1499 |
| 215 | 20240117 | 151200 | 23285300400 | 39800 | 39850 | 39900 | 39750 | 2375 |
| 216 | 20240117 | 151100 | 23190703250 | 39900 | 39800 | 40000 | 39800 | 1686 |
| 217 | 20240117 | 151000 | 23123446550 | 39800 | 39850 | 39950 | 39800 | 2790 |
| 218 | 20240117 | 150900 | 23012097650 | 39950 | 39950 | 40000 | 39850 | 3814 |
| 219 | 20240117 | 150800 | 22859770750 | 40000 | 39900 | 40000 | 39900 | 762 |
| 220 | 20240117 | 150700 | 22829349550 | 40000 | 39900 | 40000 | 39900 | 791 |
| 221 | 20240117 | 150600 | 22797754650 | 39900 | 39950 | 40000 | 39900 | 1090 |
| 222 | 20240117 | 150500 | 22754181750 | 39900 | 39900 | 40000 | 39900 | 1472 |
| 223 | 20240117 | 150400 | 22695394900 | 39900 | 39950 | 40000 | 39900 | 1281 |
| 224 | 20240117 | 150300 | 22644233400 | 39950 | 39800 | 39950 | 39800 | 4993 |
| 225 | 20240117 | 150200 | 22445169700 | 39850 | 39850 | 39900 | 39750 | 3497 |
| 226 | 20240117 | 150100 | 22305801400 | 39800 | 39800 | 39900 | 39800 | 1002 |
| 227 | 20240117 | 150000 | 22265843950 | 39850 | 39700 | 39900 | 39700 | 2018 |
| 228 | 20240117 | 145900 | 22185575850 | 39750 | 39700 | 39750 | 39650 | 1818 |
| 229 | 20240117 | 145800 | 22113407450 | 39700 | 39700 | 39750 | 39650 | 3584 |
| 230 | 20240117 | 145700 | 21971112250 | 39700 | 39800 | 39900 | 39700 | 13022 |
| 231 | 20240117 | 145600 | 21453385800 | 39850 | 39850 | 39850 | 39800 | 1220 |
| 232 | 20240117 | 145500 | 21404798900 | 39800 | 39850 | 39850 | 39800 | 1140 |
| 233 | 20240117 | 145400 | 21359408300 | 39800 | 39800 | 39900 | 39800 | 1909 |
| 234 | 20240117 | 145300 | 21283358150 | 39850 | 39850 | 39900 | 39800 | 929 |
| 235 | 20240117 | 145200 | 21246345100 | 39850 | 39850 | 39900 | 39850 | 1306 |
| 236 | 20240117 | 145100 | 21194278250 | 39850 | 39900 | 39900 | 39850 | 942 |
| 237 | 20240117 | 145000 | 21156733000 | 39850 | 39850 | 39900 | 39850 | 822 |
| 238 | 20240117 | 144900 | 21123975200 | 39850 | 39900 | 39950 | 39850 | 2343 |
| 239 | 20240117 | 144800 | 21030515400 | 39900 | 39850 | 39950 | 39850 | 681 |
| 240 | 20240117 | 144700 | 21003351150 | 39900 | 39950 | 39950 | 39850 | 8083 |
| 241 | 20240117 | 144600 | 20680918950 | 39900 | 39900 | 39950 | 39900 | 1005 |
| 242 | 20240117 | 144500 | 20640816900 | 39900 | 39950 | 39950 | 39900 | 530 |
| 243 | 20240117 | 144400 | 20619662900 | 39900 | 40000 | 40050 | 39900 | 9749 |
| 244 | 20240117 | 144300 | 20229807900 | 40000 | 40050 | 40050 | 40000 | 562 |
| 245 | 20240117 | 144200 | 20207326050 | 40000 | 40100 | 40100 | 40000 | 5178 |
| 246 | 20240117 | 144100 | 19999851200 | 40150 | 40100 | 40150 | 40100 | 696 |
| 247 | 20240117 | 144000 | 19971932000 | 40100 | 40150 | 40150 | 40100 | 75 |
| 248 | 20240117 | 143900 | 19968922600 | 40150 | 40150 | 40150 | 40100 | 81 |
| 249 | 20240117 | 143800 | 19965672750 | 40150 | 40100 | 40150 | 40100 | 1032 |
| 250 | 20240117 | 143700 | 19924250350 | 40150 | 40150 | 40150 | 40100 | 169 |
| 251 | 20240117 | 143600 | 19917472450 | 40150 | 40150 | 40150 | 40100 | 211 |
| 252 | 20240117 | 143500 | 19909002600 | 40150 | 40150 | 40150 | 40100 | 230 |
| 253 | 20240117 | 143400 | 19899779350 | 40150 | 40150 | 40150 | 40100 | 320 |
| 254 | 20240117 | 143300 | 19886936150 | 40150 | 40150 | 40150 | 40100 | 493 |
| 255 | 20240117 | 143200 | 19867144550 | 40150 | 40150 | 40150 | 40100 | 917 |
| 256 | 20240117 | 143100 | 19830359500 | 40150 | 40150 | 40150 | 40100 | 740 |
| 257 | 20240117 | 143000 | 19800650300 | 40150 | 40100 | 40150 | 40100 | 318 |
| 258 | 20240117 | 142900 | 19787886150 | 40150 | 40200 | 40200 | 40050 | 6008 |
| 259 | 20240117 | 142800 | 19546760050 | 40150 | 40150 | 40200 | 40100 | 1295 |
| 260 | 20240117 | 142700 | 19494760000 | 40150 | 40050 | 40150 | 40050 | 1067 |
| 261 | 20240117 | 142600 | 19451975750 | 40100 | 40050 | 40100 | 40050 | 425 |
| 262 | 20240117 | 142500 | 19434953300 | 40100 | 40100 | 40100 | 40050 | 140 |
| 263 | 20240117 | 142400 | 19429344150 | 40100 | 40100 | 40100 | 40050 | 883 |
| 264 | 20240117 | 142300 | 19393978500 | 40100 | 40100 | 40100 | 40050 | 251 |
| 265 | 20240117 | 142200 | 19383925100 | 40050 | 40050 | 40100 | 40050 | 400 |
| 266 | 20240117 | 142100 | 19367888650 | 40100 | 40100 | 40100 | 40050 | 47 |
| 267 | 20240117 | 142000 | 19366005750 | 40050 | 40050 | 40150 | 40050 | 366 |
| 268 | 20240117 | 141900 | 19351341900 | 40100 | 40100 | 40100 | 40050 | 280 |
| 269 | 20240117 | 141800 | 19340115700 | 40100 | 40000 | 40100 | 40000 | 176 |
| 270 | 20240117 | 141700 | 19333067050 | 40050 | 40050 | 40100 | 40000 | 669 |
| 271 | 20240117 | 141600 | 19306285200 | 40100 | 40150 | 40150 | 40000 | 5779 |
| 272 | 20240117 | 141500 | 19074778700 | 40100 | 40100 | 40100 | 40050 | 597 |
| 273 | 20240117 | 141400 | 19050853850 | 40100 | 40000 | 40100 | 40000 | 1221 |
| 274 | 20240117 | 141300 | 19001924650 | 40050 | 40000 | 40050 | 40000 | 494 |
| 275 | 20240117 | 141200 | 18982163100 | 40000 | 39950 | 40000 | 39950 | 533 |
| 276 | 20240117 | 141100 | 18960868250 | 39950 | 40050 | 40050 | 39950 | 4314 |
| 277 | 20240117 | 141000 | 18788258800 | 40100 | 40100 | 40100 | 40050 | 117 |
| 278 | 20240117 | 140900 | 18783571650 | 40100 | 40100 | 40100 | 40050 | 78 |
| 279 | 20240117 | 140800 | 18780446700 | 40100 | 40100 | 40100 | 40050 | 329 |
| 280 | 20240117 | 140700 | 18767267650 | 40050 | 40050 | 40100 | 40050 | 415 |
| 281 | 20240117 | 140600 | 18750631500 | 40050 | 40150 | 40200 | 40050 | 1491 |
| 282 | 20240117 | 140500 | 18690824550 | 40200 | 40200 | 40200 | 40100 | 404 |
| 283 | 20240117 | 140400 | 18674603100 | 40200 | 40200 | 40200 | 40150 | 138 |
| 284 | 20240117 | 140300 | 18669058200 | 40200 | 40200 | 40200 | 40150 | 145 |
| 285 | 20240117 | 140200 | 18663231600 | 40150 | 40200 | 40300 | 40150 | 865 |
| 286 | 20240117 | 140100 | 18628430550 | 40250 | 40200 | 40250 | 40200 | 206 |
| 287 | 20240117 | 140000 | 18620142050 | 40200 | 40250 | 40250 | 40150 | 1300 |
| 288 | 20240117 | 135900 | 18567921550 | 40250 | 40250 | 40300 | 40200 | 1524 |
| 289 | 20240117 | 135800 | 18506590650 | 40300 | 40250 | 40300 | 40250 | 685 |
| 290 | 20240117 | 135700 | 18479017150 | 40300 | 40250 | 40300 | 40250 | 30 |
| 291 | 20240117 | 135600 | 18477809100 | 40300 | 40300 | 40300 | 40250 | 823 |
| 292 | 20240117 | 135500 | 18444654400 | 40250 | 40200 | 40300 | 40200 | 1062 |
| 293 | 20240117 | 135400 | 18401908800 | 40250 | 40300 | 40300 | 40200 | 311 |
| 294 | 20240117 | 135300 | 18389390350 | 40250 | 40300 | 40300 | 40250 | 877 |
| 295 | 20240117 | 135200 | 18354090350 | 40300 | 40250 | 40350 | 40250 | 435 |
| 296 | 20240117 | 135100 | 18336574550 | 40250 | 40250 | 40400 | 40200 | 2209 |
| 297 | 20240117 | 135000 | 18247355500 | 40400 | 40350 | 40400 | 40200 | 1245 |
| 298 | 20240117 | 134900 | 18197115950 | 40350 | 40350 | 40400 | 40300 | 1546 |
| 299 | 20240117 | 134800 | 18134745250 | 40350 | 40200 | 40400 | 40200 | 1778 |
| 300 | 20240117 | 134700 | 18063148100 | 40200 | 40350 | 40350 | 40150 | 2260 |
| 301 | 20240117 | 134600 | 17972201100 | 40200 | 40100 | 40300 | 40100 | 3646 |
| 302 | 20240117 | 134500 | 17825575450 | 40100 | 40150 | 40150 | 40050 | 948 |
| 303 | 20240117 | 134400 | 17787560250 | 40150 | 40150 | 40150 | 40050 | 688 |
| 304 | 20240117 | 134300 | 17759982000 | 40150 | 40150 | 40200 | 40100 | 2657 |
| 305 | 20240117 | 134200 | 17653252100 | 40200 | 39950 | 40200 | 39950 | 1832 |
| 306 | 20240117 | 134100 | 17579836450 | 39950 | 39900 | 39950 | 39800 | 1030 |
| 307 | 20240117 | 134000 | 17538740750 | 39850 | 39900 | 39900 | 39800 | 917 |
| 308 | 20240117 | 133900 | 17502195800 | 39900 | 39900 | 39950 | 39900 | 554 |
| 309 | 20240117 | 133800 | 17480090650 | 39950 | 39850 | 39950 | 39800 | 1192 |
| 310 | 20240117 | 133700 | 17432596250 | 39850 | 39800 | 39850 | 39800 | 717 |
| 311 | 20240117 | 133600 | 17404036850 | 39800 | 39800 | 39850 | 39750 | 7138 |
| 312 | 20240117 | 133500 | 17120173950 | 39800 | 39900 | 39900 | 39800 | 3795 |
| 313 | 20240117 | 133400 | 16968985200 | 39900 | 39850 | 39900 | 39800 | 3097 |
| 314 | 20240117 | 133300 | 16845619100 | 39900 | 39900 | 39900 | 39800 | 4223 |
| 315 | 20240117 | 133200 | 16677318500 | 39900 | 39950 | 39950 | 39850 | 4694 |
| 316 | 20240117 | 133100 | 16490068350 | 39900 | 40000 | 40050 | 39900 | 9109 |
| 317 | 20240117 | 133000 | 16125978200 | 40000 | 40050 | 40050 | 40000 | 85 |
| 318 | 20240117 | 132900 | 16122577050 | 40050 | 40000 | 40050 | 40000 | 140 |
| 319 | 20240117 | 132800 | 16116976300 | 40000 | 40050 | 40050 | 40000 | 31 |
| 320 | 20240117 | 132700 | 16115735050 | 40000 | 40000 | 40050 | 40000 | 87 |
| 321 | 20240117 | 132600 | 16112254550 | 40050 | 40050 | 40050 | 40000 | 144 |
| 322 | 20240117 | 132500 | 16106487900 | 40050 | 40050 | 40050 | 40000 | 118 |
| 323 | 20240117 | 132400 | 16101767150 | 40000 | 40000 | 40050 | 40000 | 326 |
| 324 | 20240117 | 132300 | 16088724800 | 40000 | 40050 | 40050 | 40000 | 189 |
| 325 | 20240117 | 132200 | 16081158450 | 40050 | 40050 | 40050 | 40000 | 164 |
| 326 | 20240117 | 132100 | 16074593950 | 40050 | 40050 | 40050 | 40050 | 69 |
| 327 | 20240117 | 132000 | 16071830500 | 40050 | 40000 | 40050 | 40000 | 530 |
| 328 | 20240117 | 131900 | 16050616850 | 40050 | 40000 | 40050 | 40000 | 313 |
| 329 | 20240117 | 131800 | 16038095450 | 40050 | 40100 | 40100 | 40000 | 2485 |
| 330 | 20240117 | 131700 | 15938624950 | 40100 | 40100 | 40100 | 40050 | 916 |
| 331 | 20240117 | 131600 | 15901938350 | 40050 | 40050 | 40100 | 40050 | 263 |
| 332 | 20240117 | 131500 | 15891404150 | 40050 | 40050 | 40100 | 40050 | 100 |
| 333 | 20240117 | 131400 | 15887398700 | 40050 | 40050 | 40100 | 40050 | 470 |
| 334 | 20240117 | 131300 | 15868575150 | 40050 | 40100 | 40100 | 40000 | 519 |
| 335 | 20240117 | 131200 | 15847794800 | 40100 | 40050 | 40100 | 40050 | 583 |
| 336 | 20240117 | 131100 | 15824444900 | 40050 | 40050 | 40050 | 40000 | 218 |
| 337 | 20240117 | 131000 | 15815717550 | 40050 | 40050 | 40100 | 40050 | 1766 |
| 338 | 20240117 | 130900 | 15744988250 | 40050 | 40050 | 40050 | 40000 | 493 |
| 339 | 20240117 | 130800 | 15725244350 | 40000 | 40000 | 40050 | 40000 | 378 |
| 340 | 20240117 | 130700 | 15710118050 | 40050 | 40150 | 40150 | 40050 | 1576 |
| 341 | 20240117 | 130600 | 15646993200 | 40150 | 40100 | 40150 | 40100 | 26 |
| 342 | 20240117 | 130500 | 15645949850 | 40150 | 40100 | 40150 | 40050 | 1833 |
| 343 | 20240117 | 130400 | 15572452350 | 40050 | 40050 | 40100 | 40000 | 475 |
| 344 | 20240117 | 130300 | 15553435700 | 40000 | 40100 | 40100 | 40000 | 1565 |
| 345 | 20240117 | 130200 | 15490760050 | 40050 | 40150 | 40150 | 40050 | 115 |
| 346 | 20240117 | 130100 | 15486151450 | 40100 | 40100 | 40150 | 40100 | 206 |
| 347 | 20240117 | 130000 | 15477890600 | 40150 | 40100 | 40150 | 40050 | 854 |
| 348 | 20240117 | 125900 | 15443644650 | 40100 | 40150 | 40150 | 40050 | 3239 |
| 349 | 20240117 | 125800 | 15313823850 | 40150 | 40150 | 40150 | 40150 | 660 |
| 350 | 20240117 | 125700 | 15287324850 | 40150 | 40150 | 40150 | 40100 | 58 |
| 351 | 20240117 | 125600 | 15284996250 | 40150 | 40150 | 40150 | 40100 | 325 |
| 352 | 20240117 | 125500 | 15271947700 | 40150 | 40100 | 40150 | 40100 | 75 |
| 353 | 20240117 | 125400 | 15268936550 | 40150 | 40150 | 40150 | 40100 | 89 |
| 354 | 20240117 | 125300 | 15265365700 | 40150 | 40100 | 40150 | 40100 | 67 |
| 355 | 20240117 | 125200 | 15262677000 | 40150 | 40100 | 40150 | 40100 | 97 |
| 356 | 20240117 | 125100 | 15258785300 | 40100 | 40100 | 40150 | 40000 | 1006 |
| 357 | 20240117 | 125000 | 15218518900 | 40000 | 40100 | 40150 | 40000 | 7013 |
| 358 | 20240117 | 124900 | 14937802850 | 40050 | 40150 | 40150 | 40050 | 4502 |
| 359 | 20240117 | 124800 | 14757362600 | 40100 | 40200 | 40200 | 40100 | 1868 |
| 360 | 20240117 | 124700 | 14682386900 | 40200 | 40200 | 40200 | 40150 | 387 |
| 361 | 20240117 | 124600 | 14666847500 | 40200 | 40150 | 40200 | 40150 | 112 |
| 362 | 20240117 | 124500 | 14662346850 | 40150 | 40200 | 40200 | 40150 | 81 |
| 363 | 20240117 | 124400 | 14659093300 | 40150 | 40250 | 40250 | 40150 | 248 |
| 364 | 20240117 | 124300 | 14649124000 | 40200 | 40200 | 40200 | 40150 | 252 |
| 365 | 20240117 | 124200 | 14638998650 | 40250 | 40250 | 40250 | 40150 | 3009 |
| 366 | 20240117 | 124100 | 14518048850 | 40250 | 40250 | 40250 | 40200 | 187 |
| 367 | 20240117 | 124000 | 14510528650 | 40250 | 40250 | 40250 | 40200 | 182 |
| 368 | 20240117 | 123900 | 14503210200 | 40250 | 40250 | 40250 | 40200 | 428 |
| 369 | 20240117 | 123800 | 14486004050 | 40250 | 40250 | 40250 | 40250 | 11 |
| 370 | 20240117 | 123700 | 14485561300 | 40250 | 40250 | 40250 | 40200 | 78 |
| 371 | 20240117 | 123600 | 14482425150 | 40200 | 40300 | 40300 | 40200 | 521 |
| 372 | 20240117 | 123500 | 14461455000 | 40250 | 40300 | 40300 | 40250 | 126 |
| 373 | 20240117 | 123400 | 14456382900 | 40300 | 40300 | 40300 | 40250 | 93 |
| 374 | 20240117 | 123300 | 14452638900 | 40300 | 40300 | 40300 | 40250 | 193 |
| 375 | 20240117 | 123200 | 14444870000 | 40250 | 40250 | 40300 | 40200 | 267 |
| 376 | 20240117 | 123100 | 14434133750 | 40250 | 40300 | 40300 | 40200 | 198 |
| 377 | 20240117 | 123000 | 14426171200 | 40200 | 40350 | 40350 | 40200 | 984 |
| 378 | 20240117 | 122900 | 14386567150 | 40300 | 40350 | 40350 | 40300 | 696 |
| 379 | 20240117 | 122800 | 14358510600 | 40350 | 40350 | 40400 | 40350 | 226 |
| 380 | 20240117 | 122700 | 14349391300 | 40350 | 40400 | 40400 | 40350 | 410 |
| 381 | 20240117 | 122600 | 14332847150 | 40350 | 40350 | 40400 | 40350 | 337 |
| 382 | 20240117 | 122500 | 14319249000 | 40350 | 40350 | 40400 | 40300 | 259 |
| 383 | 20240117 | 122400 | 14308797000 | 40350 | 40350 | 40400 | 40350 | 1020 |
| 384 | 20240117 | 122300 | 14267639600 | 40350 | 40350 | 40400 | 40300 | 619 |
| 385 | 20240117 | 122200 | 14242662850 | 40350 | 40350 | 40400 | 40350 | 864 |
| 386 | 20240117 | 122100 | 14207800400 | 40300 | 40350 | 40350 | 40300 | 142 |
| 387 | 20240117 | 122000 | 14202075950 | 40350 | 40300 | 40350 | 40300 | 652 |
| 388 | 20240117 | 121900 | 14175797200 | 40250 | 40250 | 40300 | 40250 | 45 |
| 389 | 20240117 | 121800 | 14173985150 | 40250 | 40250 | 40300 | 40250 | 400 |
| 390 | 20240117 | 121700 | 14157869750 | 40300 | 40250 | 40300 | 40250 | 218 |
| 391 | 20240117 | 121600 | 14149095150 | 40250 | 40250 | 40250 | 40200 | 47 |
| 392 | 20240117 | 121500 | 14147203800 | 40250 | 40250 | 40250 | 40200 | 36 |
| 393 | 20240117 | 121400 | 14145756400 | 40150 | 40200 | 40200 | 40150 | 749 |
| 394 | 20240117 | 121300 | 14115682200 | 40250 | 40250 | 40250 | 40200 | 755 |
| 395 | 20240117 | 121200 | 14085310500 | 40200 | 40200 | 40250 | 40150 | 3143 |
| 396 | 20240117 | 121100 | 13958983650 | 40250 | 40250 | 40250 | 40250 | 8 |
| 397 | 20240117 | 121000 | 13958661650 | 40250 | 40200 | 40300 | 40200 | 239 |
| 398 | 20240117 | 120900 | 13949043900 | 40300 | 40200 | 40300 | 40200 | 1030 |
| 399 | 20240117 | 120800 | 13907590750 | 40200 | 40200 | 40250 | 40200 | 182 |
| 400 | 20240117 | 120700 | 13900274100 | 40250 | 40250 | 40300 | 40250 | 61 |
| 401 | 20240117 | 120600 | 13897817300 | 40250 | 40200 | 40250 | 40200 | 1232 |
| 402 | 20240117 | 120500 | 13848230350 | 40250 | 40250 | 40250 | 40250 | 19 |
| 403 | 20240117 | 120400 | 13847465600 | 40250 | 40250 | 40250 | 40200 | 29 |
| 404 | 20240117 | 120300 | 13846298450 | 40250 | 40250 | 40250 | 40250 | 7 |
| 405 | 20240117 | 120200 | 13846016700 | 40200 | 40250 | 40250 | 40200 | 657 |
| 406 | 20240117 | 120100 | 13819604150 | 40250 | 40200 | 40250 | 40200 | 162 |
| 407 | 20240117 | 120000 | 13813091100 | 40250 | 40250 | 40250 | 40200 | 100 |
| 408 | 20240117 | 115900 | 13809066200 | 40250 | 40250 | 40250 | 40200 | 176 |
| 409 | 20240117 | 115800 | 13801983150 | 40250 | 40300 | 40300 | 40250 | 414 |
| 410 | 20240117 | 115700 | 13785309650 | 40300 | 40250 | 40300 | 40250 | 36 |
| 411 | 20240117 | 115600 | 13783859350 | 40250 | 40300 | 40300 | 40250 | 1733 |
| 412 | 20240117 | 115500 | 13714051150 | 40300 | 40250 | 40300 | 40250 | 13 |
| 413 | 20240117 | 115400 | 13713527550 | 40300 | 40300 | 40300 | 40250 | 121 |
| 414 | 20240117 | 115300 | 13708652200 | 40250 | 40300 | 40300 | 40250 | 238 |
| 415 | 20240117 | 115200 | 13699068900 | 40300 | 40200 | 40300 | 40200 | 95 |
| 416 | 20240117 | 115100 | 13695245150 | 40200 | 40250 | 40250 | 40150 | 452 |
| 417 | 20240117 | 115000 | 13677073300 | 40250 | 40150 | 40250 | 40150 | 630 |
| 418 | 20240117 | 114900 | 13651756800 | 40150 | 40200 | 40200 | 40150 | 437 |
| 419 | 20240117 | 114800 | 13634210550 | 40200 | 40150 | 40200 | 40100 | 789 |
| 420 | 20240117 | 114700 | 13602533250 | 40150 | 40150 | 40200 | 40050 | 7140 |
| 421 | 20240117 | 114600 | 13316353200 | 40150 | 40250 | 40250 | 40150 | 5153 |
| 422 | 20240117 | 114500 | 13109313600 | 40250 | 40250 | 40250 | 40200 | 230 |
| 423 | 20240117 | 114400 | 13100059100 | 40250 | 40300 | 40300 | 40200 | 1977 |
| 424 | 20240117 | 114300 | 13020488850 | 40250 | 40300 | 40300 | 40250 | 136 |
| 425 | 20240117 | 114200 | 13015009050 | 40250 | 40250 | 40300 | 40250 | 94 |
| 426 | 20240117 | 114100 | 13011225000 | 40250 | 40300 | 40350 | 40250 | 3330 |
| 427 | 20240117 | 114000 | 12877107750 | 40300 | 40350 | 40350 | 40300 | 586 |
| 428 | 20240117 | 113900 | 12853478350 | 40350 | 40400 | 40400 | 40300 | 1938 |
| 429 | 20240117 | 113800 | 12775320050 | 40400 | 40400 | 40450 | 40350 | 123 |
| 430 | 20240117 | 113700 | 12770350750 | 40450 | 40400 | 40450 | 40400 | 77 |
| 431 | 20240117 | 113600 | 12767239850 | 40450 | 40350 | 40450 | 40350 | 129 |
| 432 | 20240117 | 113500 | 12762028800 | 40400 | 40400 | 40400 | 40350 | 21 |
| 433 | 20240117 | 113400 | 12761181000 | 40400 | 40400 | 40450 | 40350 | 1563 |
| 434 | 20240117 | 113300 | 12698069250 | 40400 | 40400 | 40400 | 40350 | 92 |
| 435 | 20240117 | 113200 | 12694354400 | 40400 | 40400 | 40400 | 40350 | 381 |
| 436 | 20240117 | 113100 | 12678979900 | 40350 | 40400 | 40400 | 40350 | 3178 |
| 437 | 20240117 | 113000 | 12550697500 | 40400 | 40400 | 40400 | 40350 | 359 |
| 438 | 20240117 | 112900 | 12536211500 | 40400 | 40350 | 40400 | 40350 | 79 |
| 439 | 20240117 | 112800 | 12533022650 | 40400 | 40400 | 40400 | 40350 | 114 |
| 440 | 20240117 | 112700 | 12528422150 | 40350 | 40350 | 40400 | 40350 | 270 |
| 441 | 20240117 | 112600 | 12517519250 | 40350 | 40400 | 40400 | 40350 | 2489 |
| 442 | 20240117 | 112500 | 12417071500 | 40400 | 40400 | 40400 | 40350 | 263 |
| 443 | 20240117 | 112400 | 12406458000 | 40350 | 40350 | 40400 | 40350 | 104 |
| 444 | 20240117 | 112300 | 12402260700 | 40400 | 40400 | 40400 | 40400 | 33 |
| 445 | 20240117 | 112200 | 12400927500 | 40350 | 40350 | 40400 | 40350 | 136 |
| 446 | 20240117 | 112100 | 12395439050 | 40350 | 40400 | 40400 | 40350 | 354 |
| 447 | 20240117 | 112000 | 12381151700 | 40350 | 40450 | 40450 | 40350 | 2741 |
| 448 | 20240117 | 111900 | 12270422600 | 40450 | 40450 | 40450 | 40400 | 425 |
| 449 | 20240117 | 111800 | 12253251950 | 40400 | 40450 | 40450 | 40400 | 229 |
| 450 | 20240117 | 111700 | 12243991550 | 40400 | 40500 | 40500 | 40400 | 1130 |
| 451 | 20240117 | 111600 | 12198283350 | 40500 | 40550 | 40600 | 40500 | 1636 |
| 452 | 20240117 | 111500 | 12132007550 | 40550 | 40550 | 40550 | 40500 | 90 |
| 453 | 20240117 | 111400 | 12128358550 | 40550 | 40550 | 40550 | 40500 | 91 |
| 454 | 20240117 | 111300 | 12124669000 | 40500 | 40600 | 40600 | 40500 | 964 |
| 455 | 20240117 | 111200 | 12085585350 | 40600 | 40650 | 40650 | 40550 | 98 |
| 456 | 20240117 | 111100 | 12081606400 | 40600 | 40600 | 40650 | 40600 | 99 |
| 457 | 20240117 | 111000 | 12077586050 | 40600 | 40650 | 40650 | 40600 | 477 |
| 458 | 20240117 | 110900 | 12058219800 | 40600 | 40550 | 40600 | 40550 | 763 |
| 459 | 20240117 | 110800 | 12027244850 | 40600 | 40550 | 40600 | 40550 | 38 |
| 460 | 20240117 | 110700 | 12025702550 | 40600 | 40550 | 40600 | 40550 | 81 |
| 461 | 20240117 | 110600 | 12022417300 | 40550 | 40450 | 40550 | 40450 | 535 |
| 462 | 20240117 | 110500 | 12000765400 | 40450 | 40400 | 40500 | 40400 | 1250 |
| 463 | 20240117 | 110400 | 11950254900 | 40450 | 40400 | 40500 | 40400 | 890 |
| 464 | 20240117 | 110300 | 11914255700 | 40450 | 40400 | 40450 | 40400 | 192 |
| 465 | 20240117 | 110200 | 11906496850 | 40400 | 40500 | 40500 | 40400 | 2318 |
| 466 | 20240117 | 110100 | 11812736650 | 40500 | 40600 | 40600 | 40450 | 5462 |
| 467 | 20240117 | 110000 | 11591489800 | 40600 | 40550 | 40600 | 40550 | 142 |
| 468 | 20240117 | 105900 | 11585730750 | 40550 | 40600 | 40600 | 40550 | 468 |
| 469 | 20240117 | 105800 | 11566748300 | 40550 | 40550 | 40600 | 40550 | 156 |
| 470 | 20240117 | 105700 | 11560418000 | 40600 | 40500 | 40600 | 40500 | 219 |
| 471 | 20240117 | 105600 | 11551538550 | 40550 | 40600 | 40600 | 40500 | 1282 |
| 472 | 20240117 | 105500 | 11499558300 | 40600 | 40600 | 40600 | 40550 | 915 |
| 473 | 20240117 | 105400 | 11462451100 | 40600 | 40550 | 40600 | 40550 | 76 |
| 474 | 20240117 | 105300 | 11459366750 | 40550 | 40650 | 40650 | 40550 | 2023 |
| 475 | 20240117 | 105200 | 11377209100 | 40650 | 40650 | 40700 | 40650 | 1003 |
| 476 | 20240117 | 105100 | 11336436000 | 40650 | 40700 | 40700 | 40600 | 2023 |
| 477 | 20240117 | 105000 | 11254219650 | 40700 | 40650 | 40700 | 40650 | 437 |
| 478 | 20240117 | 104900 | 11236450900 | 40600 | 40650 | 40650 | 40600 | 624 |
| 479 | 20240117 | 104800 | 11211113400 | 40650 | 40650 | 40700 | 40600 | 145 |
| 480 | 20240117 | 104700 | 11205221450 | 40650 | 40700 | 40700 | 40650 | 1061 |
| 481 | 20240117 | 104600 | 11162091450 | 40650 | 40650 | 40650 | 40600 | 1886 |
| 482 | 20240117 | 104500 | 11085454700 | 40600 | 40750 | 40750 | 40600 | 2742 |
| 483 | 20240117 | 104400 | 10973951850 | 40750 | 40750 | 40750 | 40700 | 159 |
| 484 | 20240117 | 104300 | 10967472700 | 40750 | 40750 | 40750 | 40750 | 103 |
| 485 | 20240117 | 104200 | 10963275450 | 40750 | 40700 | 40750 | 40700 | 144 |
| 486 | 20240117 | 104100 | 10957413350 | 40700 | 40650 | 40750 | 40650 | 719 |
| 487 | 20240117 | 104000 | 10928160300 | 40700 | 40750 | 40750 | 40650 | 1631 |
| 488 | 20240117 | 103900 | 10861792250 | 40750 | 40750 | 40750 | 40700 | 553 |
| 489 | 20240117 | 103800 | 10839264600 | 40750 | 40800 | 40850 | 40750 | 284 |
| 490 | 20240117 | 103700 | 10827681400 | 40850 | 40850 | 40900 | 40700 | 5959 |
| 491 | 20240117 | 103600 | 10584805900 | 40850 | 41000 | 41000 | 40800 | 5336 |
| 492 | 20240117 | 103500 | 10366895050 | 41000 | 41000 | 41000 | 40950 | 113 |
| 493 | 20240117 | 103400 | 10362265150 | 41000 | 41000 | 41000 | 40950 | 286 |
| 494 | 20240117 | 103300 | 10350544150 | 41000 | 41000 | 41000 | 40950 | 50 |
| 495 | 20240117 | 103200 | 10348494500 | 41000 | 41000 | 41000 | 40950 | 165 |
| 496 | 20240117 | 103100 | 10341734150 | 41000 | 41100 | 41100 | 41000 | 210 |
| 497 | 20240117 | 103000 | 10333120350 | 41050 | 40950 | 41100 | 40950 | 411 |
| 498 | 20240117 | 102900 | 10316243250 | 40950 | 41100 | 41100 | 40950 | 687 |
| 499 | 20240117 | 102800 | 10288066550 | 41100 | 41100 | 41150 | 41050 | 5596 |
| 500 | 20240117 | 102700 | 10057909500 | 41050 | 41100 | 41100 | 41050 | 313 |
| 501 | 20240117 | 102600 | 10045060450 | 41100 | 41100 | 41100 | 41050 | 183 |
| 502 | 20240117 | 102500 | 10037540200 | 41100 | 41050 | 41100 | 41050 | 347 |
| 503 | 20240117 | 102400 | 10023293200 | 41050 | 41000 | 41050 | 41000 | 455 |
| 504 | 20240117 | 102300 | 10004616000 | 41050 | 40950 | 41050 | 40900 | 2357 |
| 505 | 20240117 | 102200 | 9908011350 | 40950 | 40900 | 40950 | 40850 | 628 |
| 506 | 20240117 | 102100 | 9882309500 | 40900 | 40900 | 40950 | 40800 | 2341 |
| 507 | 20240117 | 102000 | 9786719400 | 40900 | 40900 | 40900 | 40850 | 74 |
| 508 | 20240117 | 101900 | 9783694050 | 40850 | 40800 | 40850 | 40750 | 2225 |
| 509 | 20240117 | 101800 | 9692940300 | 40800 | 40800 | 40850 | 40800 | 1523 |
| 510 | 20240117 | 101700 | 9630798750 | 40800 | 40700 | 40800 | 40650 | 344 |
| 511 | 20240117 | 101600 | 9616796100 | 40700 | 40800 | 40800 | 40700 | 1827 |
| 512 | 20240117 | 101500 | 9542394850 | 40800 | 40800 | 40800 | 40750 | 2410 |
| 513 | 20240117 | 101400 | 9444166800 | 40800 | 40800 | 40800 | 40750 | 1565 |
| 514 | 20240117 | 101300 | 9380365500 | 40800 | 40850 | 40850 | 40750 | 1671 |
| 515 | 20240117 | 101200 | 9312213850 | 40850 | 40800 | 40850 | 40800 | 1038 |
| 516 | 20240117 | 101100 | 9269852850 | 40850 | 40800 | 40850 | 40750 | 1579 |
| 517 | 20240117 | 101000 | 9205418000 | 40800 | 40800 | 40800 | 40750 | 1312 |
| 518 | 20240117 | 100900 | 9151890700 | 40800 | 40700 | 40800 | 40650 | 1366 |
| 519 | 20240117 | 100800 | 9096239700 | 40700 | 40700 | 40700 | 40650 | 716 |
| 520 | 20240117 | 100700 | 9067128600 | 40750 | 40750 | 40750 | 40650 | 2391 |
| 521 | 20240117 | 100600 | 8969807400 | 40750 | 40800 | 40800 | 40750 | 669 |
| 522 | 20240117 | 100500 | 8942542900 | 40750 | 40850 | 40900 | 40750 | 1122 |
| 523 | 20240117 | 100400 | 8896751250 | 40850 | 40950 | 40950 | 40850 | 1182 |
| 524 | 20240117 | 100300 | 8848422650 | 40950 | 41050 | 41050 | 40950 | 343 |
| 525 | 20240117 | 100200 | 8834365900 | 41000 | 41050 | 41100 | 41000 | 1383 |
| 526 | 20240117 | 100100 | 8777645600 | 41050 | 40950 | 41050 | 40950 | 2892 |
| 527 | 20240117 | 100000 | 8659094450 | 40950 | 40950 | 41000 | 40950 | 333 |
| 528 | 20240117 | 095900 | 8645457150 | 40950 | 41050 | 41050 | 40950 | 1207 |
| 529 | 20240117 | 095800 | 8595969900 | 41050 | 41100 | 41150 | 41000 | 2051 |
| 530 | 20240117 | 095700 | 8511700400 | 41150 | 41200 | 41200 | 41100 | 1186 |
| 531 | 20240117 | 095600 | 8462890350 | 41200 | 41250 | 41250 | 41200 | 1095 |
| 532 | 20240117 | 095500 | 8417755300 | 41250 | 41200 | 41250 | 41200 | 259 |
| 533 | 20240117 | 095400 | 8407084050 | 41200 | 41200 | 41250 | 41200 | 1248 |
| 534 | 20240117 | 095300 | 8355665350 | 41200 | 41100 | 41200 | 41100 | 491 |
| 535 | 20240117 | 095200 | 8335457100 | 41100 | 41200 | 41200 | 41100 | 528 |
| 536 | 20240117 | 095100 | 8313728000 | 41200 | 41250 | 41250 | 41150 | 395 |
| 537 | 20240117 | 095000 | 8297452550 | 41250 | 41150 | 41250 | 41150 | 3958 |
| 538 | 20240117 | 094900 | 8134263050 | 41100 | 41000 | 41100 | 40950 | 764 |
| 539 | 20240117 | 094800 | 8102908650 | 40950 | 41050 | 41050 | 40950 | 1408 |
| 540 | 20240117 | 094700 | 8045177600 | 41050 | 41000 | 41050 | 41000 | 800 |
| 541 | 20240117 | 094600 | 8012367900 | 41050 | 41050 | 41050 | 41050 | 222 |
| 542 | 20240117 | 094500 | 8003254800 | 41050 | 41150 | 41150 | 41050 | 1067 |
| 543 | 20240117 | 094400 | 7959405850 | 41150 | 41150 | 41150 | 41100 | 342 |
| 544 | 20240117 | 094300 | 7945342850 | 41150 | 41250 | 41250 | 41150 | 6535 |
| 545 | 20240117 | 094200 | 7676007000 | 41250 | 41000 | 41250 | 41000 | 5134 |
| 546 | 20240117 | 094100 | 7464949000 | 41000 | 40950 | 41000 | 40950 | 58 |
| 547 | 20240117 | 094000 | 7462572900 | 40950 | 40900 | 41000 | 40900 | 2237 |
| 548 | 20240117 | 093900 | 7370896350 | 40950 | 40900 | 40950 | 40850 | 922 |
| 549 | 20240117 | 093800 | 7333183750 | 40850 | 40850 | 40900 | 40850 | 907 |
| 550 | 20240117 | 093700 | 7296125400 | 40850 | 40800 | 40850 | 40750 | 2005 |
| 551 | 20240117 | 093600 | 7214294050 | 40800 | 40600 | 40800 | 40600 | 2986 |
| 552 | 20240117 | 093500 | 7092816750 | 40600 | 40550 | 40600 | 40550 | 624 |
| 553 | 20240117 | 093400 | 7067506100 | 40550 | 40600 | 40600 | 40550 | 779 |
| 554 | 20240117 | 093300 | 7035910300 | 40650 | 40600 | 40650 | 40600 | 932 |
| 555 | 20240117 | 093200 | 6998071050 | 40600 | 40600 | 40650 | 40550 | 908 |
| 556 | 20240117 | 093100 | 6961221800 | 40600 | 40650 | 40650 | 40600 | 1366 |
| 557 | 20240117 | 093000 | 6905700950 | 40700 | 40650 | 40750 | 40650 | 836 |
| 558 | 20240117 | 092900 | 6871668150 | 40700 | 40750 | 40750 | 40700 | 1618 |
| 559 | 20240117 | 092800 | 6805798250 | 40750 | 40750 | 40750 | 40700 | 321 |
| 560 | 20240117 | 092700 | 6792718500 | 40800 | 40800 | 40800 | 40700 | 1714 |
| 561 | 20240117 | 092600 | 6722845200 | 40800 | 40800 | 40950 | 40800 | 5984 |
| 562 | 20240117 | 092500 | 6478496650 | 40750 | 40750 | 40850 | 40700 | 3837 |
| 563 | 20240117 | 092400 | 6321998400 | 40750 | 40600 | 40750 | 40600 | 734 |
| 564 | 20240117 | 092300 | 6292139050 | 40550 | 40500 | 40600 | 40500 | 3654 |
| 565 | 20240117 | 092200 | 6143952900 | 40500 | 40650 | 40650 | 40450 | 6910 |
| 566 | 20240117 | 092100 | 5864003500 | 40600 | 40700 | 40700 | 40600 | 3492 |
| 567 | 20240117 | 092000 | 5722012450 | 40700 | 40700 | 40750 | 40700 | 2646 |
| 568 | 20240117 | 091900 | 5614315200 | 40700 | 40650 | 40750 | 40650 | 2031 |
| 569 | 20240117 | 091800 | 5531636650 | 40700 | 40850 | 40850 | 40650 | 5830 |
| 570 | 20240117 | 091700 | 5294100150 | 40850 | 40950 | 41000 | 40850 | 2293 |
| 571 | 20240117 | 091600 | 5200293500 | 40950 | 41000 | 41050 | 40950 | 6534 |
| 572 | 20240117 | 091500 | 4932408200 | 41000 | 41250 | 41250 | 40950 | 6809 |
| 573 | 20240117 | 091400 | 4652831500 | 41250 | 41250 | 41250 | 41200 | 1138 |
| 574 | 20240117 | 091300 | 4605893800 | 41250 | 41150 | 41300 | 41100 | 4879 |
| 575 | 20240117 | 091200 | 4404966250 | 41100 | 41050 | 41100 | 41000 | 3173 |
| 576 | 20240117 | 091100 | 4274726650 | 41050 | 41050 | 41100 | 41000 | 1552 |
| 577 | 20240117 | 091000 | 4211012500 | 41050 | 41100 | 41150 | 41000 | 3820 |
| 578 | 20240117 | 090900 | 4054121500 | 41050 | 41150 | 41200 | 41050 | 3880 |
| 579 | 20240117 | 090800 | 3894528800 | 41150 | 41250 | 41250 | 41100 | 7860 |
| 580 | 20240117 | 090700 | 3570816650 | 41200 | 41250 | 41400 | 41200 | 3784 |
| 581 | 20240117 | 090600 | 3414528300 | 41250 | 41400 | 41450 | 41250 | 8459 |
| 582 | 20240117 | 090500 | 3064929750 | 41400 | 41400 | 41600 | 41400 | 3617 |
| 583 | 20240117 | 090400 | 2914926100 | 41400 | 41700 | 41700 | 41400 | 11137 |
| 584 | 20240117 | 090300 | 2452600050 | 41700 | 41800 | 41850 | 41600 | 8879 |
| 585 | 20240117 | 090200 | 2082014700 | 41750 | 41600 | 41800 | 41550 | 16748 |
| 586 | 20240117 | 090100 | 1383346250 | 41500 | 41450 | 41750 | 41450 | 17587 |
| 587 | 20240117 | 090000 | 651485350 | 41450 | 41200 | 41500 | 41200 | 15736 |