33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 185600 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 94249 |
| 3 | 20240115 | 185500 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 4 | 20240115 | 185400 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 5 | 20240115 | 185300 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 6 | 20240115 | 185200 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 7 | 20240115 | 185100 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 8 | 20240115 | 185000 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 9 | 20240115 | 184900 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 10 | 20240115 | 184800 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 11 | 20240115 | 184700 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 12 | 20240115 | 184600 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 13 | 20240115 | 184500 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 14 | 20240115 | 184400 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 15 | 20240115 | 184300 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 16 | 20240115 | 184200 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 17 | 20240115 | 184100 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 18 | 20240115 | 184000 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 19 | 20240115 | 183900 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 20 | 20240115 | 183800 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 21 | 20240115 | 183700 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 22 | 20240115 | 183600 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 23 | 20240115 | 183500 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 24 | 20240115 | 183400 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 25 | 20240115 | 183300 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 26 | 20240115 | 183200 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 27 | 20240115 | 183100 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 28 | 20240115 | 183000 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 29 | 20240115 | 182900 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 30 | 20240115 | 182800 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 31 | 20240115 | 182700 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 32 | 20240115 | 182600 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 94249 |
| 33 | 20240115 | 182500 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 34 | 20240115 | 182400 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 35 | 20240115 | 182300 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 36 | 20240115 | 182200 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 37 | 20240115 | 182100 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 38 | 20240115 | 182000 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 39 | 20240115 | 181900 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 40 | 20240115 | 181800 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 41 | 20240115 | 181700 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 42 | 20240115 | 181600 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 43 | 20240115 | 181500 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 44 | 20240115 | 181400 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 45 | 20240115 | 181300 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 46 | 20240115 | 181200 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 47 | 20240115 | 181100 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 48 | 20240115 | 181000 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 49 | 20240115 | 180900 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 50 | 20240115 | 180800 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 51 | 20240115 | 180700 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 52 | 20240115 | 180600 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 53 | 20240115 | 180500 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 54 | 20240115 | 180400 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 55 | 20240115 | 180300 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 56 | 20240115 | 180200 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 57 | 20240115 | 180100 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 58 | 20240115 | 180000 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 59 | 20240115 | 175900 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 60 | 20240115 | 175800 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 61 | 20240115 | 175700 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 62 | 20240115 | 175600 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 94249 |
| 63 | 20240115 | 175500 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 64 | 20240115 | 175400 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 65 | 20240115 | 175300 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 66 | 20240115 | 175200 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 67 | 20240115 | 175100 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 68 | 20240115 | 175000 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 69 | 20240115 | 174900 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 70 | 20240115 | 174800 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 71 | 20240115 | 174700 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 72 | 20240115 | 174600 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 73 | 20240115 | 174500 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 74 | 20240115 | 174400 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 75 | 20240115 | 174300 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 76 | 20240115 | 174200 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 77 | 20240115 | 174100 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 78 | 20240115 | 174000 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 79 | 20240115 | 173900 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 80 | 20240115 | 173800 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 81 | 20240115 | 173700 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 82 | 20240115 | 173600 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 83 | 20240115 | 173500 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 84 | 20240115 | 173400 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 85 | 20240115 | 173300 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 86 | 20240115 | 173200 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 87 | 20240115 | 173100 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 88 | 20240115 | 173000 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 89 | 20240115 | 172900 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 90 | 20240115 | 172800 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 91 | 20240115 | 172700 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 92 | 20240115 | 172600 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 94249 |
| 93 | 20240115 | 172500 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 94 | 20240115 | 172400 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 95 | 20240115 | 172300 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 96 | 20240115 | 172200 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 97 | 20240115 | 172100 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 98 | 20240115 | 172000 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 99 | 20240115 | 171900 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 100 | 20240115 | 171800 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 101 | 20240115 | 171700 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 102 | 20240115 | 171600 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 103 | 20240115 | 171500 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 104 | 20240115 | 171400 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 105 | 20240115 | 171300 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 106 | 20240115 | 171200 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 107 | 20240115 | 171100 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 108 | 20240115 | 171000 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 109 | 20240115 | 170900 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 110 | 20240115 | 170800 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 111 | 20240115 | 170700 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 112 | 20240115 | 170600 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 113 | 20240115 | 170500 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 114 | 20240115 | 170400 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 115 | 20240115 | 170300 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 116 | 20240115 | 170200 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 117 | 20240115 | 170100 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 118 | 20240115 | 170000 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 119 | 20240115 | 165900 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 120 | 20240115 | 165800 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 121 | 20240115 | 165700 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 122 | 20240115 | 165600 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 94249 |
| 123 | 20240115 | 165500 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 124 | 20240115 | 165400 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 125 | 20240115 | 165300 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 126 | 20240115 | 165200 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 127 | 20240115 | 165100 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 128 | 20240115 | 165000 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 129 | 20240115 | 164900 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 130 | 20240115 | 164800 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 131 | 20240115 | 164700 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 132 | 20240115 | 164600 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 133 | 20240115 | 164500 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 134 | 20240115 | 164400 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 135 | 20240115 | 164300 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 136 | 20240115 | 164200 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 137 | 20240115 | 164100 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 138 | 20240115 | 164000 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 139 | 20240115 | 163900 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 140 | 20240115 | 163800 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 141 | 20240115 | 163700 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 142 | 20240115 | 163600 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 143 | 20240115 | 163500 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 144 | 20240115 | 163400 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 145 | 20240115 | 163300 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 146 | 20240115 | 163200 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 147 | 20240115 | 163100 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 148 | 20240115 | 163000 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 149 | 20240115 | 162900 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 150 | 20240115 | 162800 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 151 | 20240115 | 162700 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 152 | 20240115 | 162600 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 94249 |
| 153 | 20240115 | 162500 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 154 | 20240115 | 162400 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 155 | 20240115 | 162300 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 156 | 20240115 | 162200 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 157 | 20240115 | 162100 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 158 | 20240115 | 162000 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 159 | 20240115 | 161900 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 160 | 20240115 | 161800 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 161 | 20240115 | 161700 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 162 | 20240115 | 161600 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 163 | 20240115 | 161500 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 164 | 20240115 | 161400 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 165 | 20240115 | 161300 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 166 | 20240115 | 161200 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 167 | 20240115 | 161100 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 168 | 20240115 | 161000 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 169 | 20240115 | 160900 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 170 | 20240115 | 160800 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 171 | 20240115 | 160700 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 172 | 20240115 | 160600 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 173 | 20240115 | 160500 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 174 | 20240115 | 160400 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 175 | 20240115 | 160300 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 176 | 20240115 | 160200 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 177 | 20240115 | 160100 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 178 | 20240115 | 160000 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 179 | 20240115 | 155900 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 180 | 20240115 | 155800 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 181 | 20240115 | 155700 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 182 | 20240115 | 155600 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 94249 |
| 183 | 20240115 | 155500 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 184 | 20240115 | 155400 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 185 | 20240115 | 155300 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 186 | 20240115 | 155200 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 187 | 20240115 | 155100 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 188 | 20240115 | 155000 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 189 | 20240115 | 154900 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 190 | 20240115 | 154800 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 191 | 20240115 | 154700 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 192 | 20240115 | 154600 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 193 | 20240115 | 154500 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 194 | 20240115 | 154400 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 195 | 20240115 | 154300 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 196 | 20240115 | 154200 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 197 | 20240115 | 154100 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 198 | 20240115 | 154000 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 199 | 20240115 | 153900 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 200 | 20240115 | 153800 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 201 | 20240115 | 153700 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 202 | 20240115 | 153600 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 203 | 20240115 | 153500 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 204 | 20240115 | 153400 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 205 | 20240115 | 153300 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 206 | 20240115 | 153200 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 207 | 20240115 | 153100 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 208 | 20240115 | 153000 | 79617813650 | 20600 | 20600 | 20600 | 20600 | 94249 |
| 209 | 20240115 | 152900 | 77676284250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 210 | 20240115 | 152800 | 77676284250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 211 | 20240115 | 152700 | 77676284250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 212 | 20240115 | 152600 | 77676284250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 213 | 20240115 | 152500 | 77676284250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 214 | 20240115 | 152400 | 77676284250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 215 | 20240115 | 152300 | 77676284250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 216 | 20240115 | 152200 | 77676284250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 217 | 20240115 | 152100 | 77676284250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 218 | 20240115 | 152000 | 77676284250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 219 | 20240115 | 151900 | 77676284250 | 20600 | 20550 | 20650 | 20550 | 32929 |
| 220 | 20240115 | 151800 | 76998034150 | 20550 | 20500 | 20600 | 20500 | 24941 |
| 221 | 20240115 | 151700 | 76485578450 | 20550 | 20500 | 20550 | 20450 | 6748 |
| 222 | 20240115 | 151600 | 76347191550 | 20550 | 20500 | 20550 | 20500 | 2712 |
| 223 | 20240115 | 151500 | 76291570850 | 20500 | 20500 | 20550 | 20500 | 9777 |
| 224 | 20240115 | 151400 | 76091114300 | 20500 | 20550 | 20550 | 20500 | 7193 |
| 225 | 20240115 | 151300 | 75943608600 | 20550 | 20500 | 20550 | 20500 | 4346 |
| 226 | 20240115 | 151200 | 75854475000 | 20550 | 20550 | 20550 | 20450 | 5045 |
| 227 | 20240115 | 151100 | 75751014750 | 20500 | 20550 | 20550 | 20500 | 5599 |
| 228 | 20240115 | 151000 | 75636156250 | 20550 | 20500 | 20600 | 20450 | 27505 |
| 229 | 20240115 | 150900 | 75071106750 | 20500 | 20550 | 20550 | 20450 | 5359 |
| 230 | 20240115 | 150800 | 74961209650 | 20500 | 20550 | 20550 | 20450 | 5556 |
| 231 | 20240115 | 150700 | 74847256400 | 20500 | 20500 | 20550 | 20450 | 6665 |
| 232 | 20240115 | 150600 | 74710480800 | 20500 | 20500 | 20550 | 20500 | 4137 |
| 233 | 20240115 | 150500 | 74625621800 | 20550 | 20500 | 20550 | 20500 | 7597 |
| 234 | 20240115 | 150400 | 74469815800 | 20500 | 20550 | 20550 | 20500 | 8305 |
| 235 | 20240115 | 150300 | 74299289200 | 20500 | 20500 | 20550 | 20450 | 13319 |
| 236 | 20240115 | 150200 | 74026057550 | 20500 | 20550 | 20550 | 20500 | 4932 |
| 237 | 20240115 | 150100 | 73924805000 | 20550 | 20500 | 20550 | 20500 | 4822 |
| 238 | 20240115 | 150000 | 73825802650 | 20500 | 20550 | 20550 | 20500 | 1871 |
| 239 | 20240115 | 145900 | 73787395700 | 20550 | 20600 | 20600 | 20500 | 3865 |
| 240 | 20240115 | 145800 | 73707926100 | 20550 | 20600 | 20600 | 20550 | 4000 |
| 241 | 20240115 | 145700 | 73625673750 | 20550 | 20550 | 20600 | 20550 | 1551 |
| 242 | 20240115 | 145600 | 73593748200 | 20550 | 20500 | 20600 | 20450 | 38015 |
| 243 | 20240115 | 145500 | 72813761900 | 20450 | 20500 | 20500 | 20450 | 9225 |
| 244 | 20240115 | 145400 | 72625036650 | 20500 | 20500 | 20500 | 20450 | 2799 |
| 245 | 20240115 | 145300 | 72567733900 | 20450 | 20500 | 20500 | 20450 | 3597 |
| 246 | 20240115 | 145200 | 72494131900 | 20500 | 20500 | 20500 | 20450 | 2455 |
| 247 | 20240115 | 145100 | 72443828750 | 20500 | 20500 | 20500 | 20450 | 3871 |
| 248 | 20240115 | 145000 | 72364551400 | 20450 | 20450 | 20500 | 20450 | 2084 |
| 249 | 20240115 | 144900 | 72321879350 | 20500 | 20500 | 20500 | 20450 | 3839 |
| 250 | 20240115 | 144800 | 72243297150 | 20500 | 20450 | 20500 | 20450 | 2615 |
| 251 | 20240115 | 144700 | 72189766100 | 20500 | 20500 | 20500 | 20450 | 5427 |
| 252 | 20240115 | 144600 | 72078706300 | 20450 | 20500 | 20500 | 20450 | 1570 |
| 253 | 20240115 | 144500 | 72046552100 | 20500 | 20500 | 20550 | 20450 | 4786 |
| 254 | 20240115 | 144400 | 71948560400 | 20550 | 20500 | 20550 | 20500 | 3461 |
| 255 | 20240115 | 144300 | 71877558250 | 20550 | 20500 | 20550 | 20500 | 2855 |
| 256 | 20240115 | 144200 | 71818928150 | 20500 | 20500 | 20550 | 20500 | 2250 |
| 257 | 20240115 | 144100 | 71772725000 | 20500 | 20550 | 20550 | 20500 | 2134 |
| 258 | 20240115 | 144000 | 71728925850 | 20500 | 20450 | 20550 | 20450 | 1754 |
| 259 | 20240115 | 143900 | 71692900000 | 20550 | 20500 | 20550 | 20450 | 3453 |
| 260 | 20240115 | 143800 | 71622078250 | 20550 | 20550 | 20550 | 20500 | 2146 |
| 261 | 20240115 | 143700 | 71578022550 | 20550 | 20550 | 20600 | 20500 | 2460 |
| 262 | 20240115 | 143600 | 71527542400 | 20550 | 20500 | 20600 | 20450 | 6154 |
| 263 | 20240115 | 143500 | 71401258450 | 20500 | 20500 | 20500 | 20450 | 5442 |
| 264 | 20240115 | 143400 | 71289914100 | 20500 | 20500 | 20500 | 20450 | 3654 |
| 265 | 20240115 | 143300 | 71215071100 | 20500 | 20500 | 20500 | 20450 | 4059 |
| 266 | 20240115 | 143200 | 71132017550 | 20450 | 20550 | 20550 | 20450 | 10046 |
| 267 | 20240115 | 143100 | 70926052500 | 20550 | 20500 | 20550 | 20500 | 3288 |
| 268 | 20240115 | 143000 | 70858581950 | 20550 | 20500 | 20550 | 20500 | 2343 |
| 269 | 20240115 | 142900 | 70810455000 | 20500 | 20550 | 20600 | 20500 | 9030 |
| 270 | 20240115 | 142800 | 70624885450 | 20600 | 20600 | 20600 | 20550 | 1338 |
| 271 | 20240115 | 142700 | 70597349400 | 20550 | 20550 | 20600 | 20550 | 3541 |
| 272 | 20240115 | 142600 | 70524458650 | 20600 | 20550 | 20600 | 20550 | 2172 |
| 273 | 20240115 | 142500 | 70479776000 | 20550 | 20550 | 20600 | 20500 | 1736 |
| 274 | 20240115 | 142400 | 70444056800 | 20550 | 20600 | 20600 | 20550 | 3301 |
| 275 | 20240115 | 142300 | 70376141050 | 20600 | 20550 | 20600 | 20550 | 3179 |
| 276 | 20240115 | 142200 | 70310698050 | 20600 | 20600 | 20600 | 20550 | 3122 |
| 277 | 20240115 | 142100 | 70246480500 | 20600 | 20600 | 20600 | 20500 | 1835 |
| 278 | 20240115 | 142000 | 70208762350 | 20550 | 20600 | 20600 | 20500 | 2514 |
| 279 | 20240115 | 141900 | 70157056850 | 20550 | 20550 | 20600 | 20500 | 5502 |
| 280 | 20240115 | 141800 | 70043973650 | 20600 | 20550 | 20600 | 20500 | 4508 |
| 281 | 20240115 | 141700 | 69951340800 | 20550 | 20550 | 20600 | 20500 | 4438 |
| 282 | 20240115 | 141600 | 69860143800 | 20550 | 20550 | 20550 | 20500 | 4744 |
| 283 | 20240115 | 141500 | 69762817500 | 20550 | 20550 | 20600 | 20500 | 1990 |
| 284 | 20240115 | 141400 | 69721911550 | 20600 | 20550 | 20600 | 20500 | 3044 |
| 285 | 20240115 | 141300 | 69659321400 | 20500 | 20550 | 20600 | 20500 | 4594 |
| 286 | 20240115 | 141200 | 69564919600 | 20550 | 20550 | 20550 | 20500 | 1636 |
| 287 | 20240115 | 141100 | 69531318050 | 20550 | 20550 | 20550 | 20450 | 7204 |
| 288 | 20240115 | 141000 | 69383594150 | 20550 | 20550 | 20550 | 20500 | 1622 |
| 289 | 20240115 | 140900 | 69350272300 | 20550 | 20500 | 20550 | 20500 | 1918 |
| 290 | 20240115 | 140800 | 69310895450 | 20550 | 20550 | 20550 | 20500 | 2146 |
| 291 | 20240115 | 140700 | 69266858400 | 20500 | 20550 | 20550 | 20500 | 3219 |
| 292 | 20240115 | 140600 | 69200812450 | 20550 | 20500 | 20550 | 20500 | 12699 |
| 293 | 20240115 | 140500 | 68940351100 | 20550 | 20550 | 20550 | 20500 | 1898 |
| 294 | 20240115 | 140400 | 68901354400 | 20500 | 20550 | 20550 | 20500 | 1408 |
| 295 | 20240115 | 140300 | 68872436300 | 20550 | 20550 | 20550 | 20500 | 1699 |
| 296 | 20240115 | 140200 | 68837527350 | 20550 | 20500 | 20550 | 20500 | 2121 |
| 297 | 20240115 | 140100 | 68793971700 | 20550 | 20550 | 20550 | 20500 | 3085 |
| 298 | 20240115 | 140000 | 68730580850 | 20500 | 20550 | 20550 | 20500 | 2201 |
| 299 | 20240115 | 135900 | 68685358600 | 20550 | 20550 | 20550 | 20500 | 2989 |
| 300 | 20240115 | 135800 | 68623938450 | 20550 | 20500 | 20550 | 20500 | 2087 |
| 301 | 20240115 | 135700 | 68581064350 | 20550 | 20550 | 20550 | 20500 | 3921 |
| 302 | 20240115 | 135600 | 68500652100 | 20550 | 20500 | 20550 | 20500 | 2956 |
| 303 | 20240115 | 135500 | 68439947400 | 20550 | 20550 | 20550 | 20500 | 1906 |
| 304 | 20240115 | 135400 | 68400810850 | 20500 | 20600 | 20600 | 20500 | 1384 |
| 305 | 20240115 | 135300 | 68372358050 | 20500 | 20500 | 20600 | 20450 | 34469 |
| 306 | 20240115 | 135200 | 67665747450 | 20500 | 20450 | 20500 | 20450 | 2811 |
| 307 | 20240115 | 135100 | 67608202950 | 20450 | 20500 | 20500 | 20450 | 4070 |
| 308 | 20240115 | 135000 | 67524913700 | 20450 | 20500 | 20500 | 20450 | 11909 |
| 309 | 20240115 | 134900 | 67281298650 | 20500 | 20500 | 20500 | 20450 | 3824 |
| 310 | 20240115 | 134800 | 67203050950 | 20500 | 20500 | 20500 | 20450 | 2773 |
| 311 | 20240115 | 134700 | 67146231450 | 20500 | 20550 | 20550 | 20450 | 3292 |
| 312 | 20240115 | 134600 | 67078747800 | 20500 | 20500 | 20550 | 20450 | 5838 |
| 313 | 20240115 | 134500 | 66959052800 | 20450 | 20500 | 20500 | 20450 | 2204 |
| 314 | 20240115 | 134400 | 66913893650 | 20450 | 20500 | 20500 | 20450 | 1887 |
| 315 | 20240115 | 134300 | 66875219550 | 20450 | 20500 | 20500 | 20450 | 3860 |
| 316 | 20240115 | 134200 | 66796216750 | 20500 | 20550 | 20550 | 20500 | 3472 |
| 317 | 20240115 | 134100 | 66725015450 | 20500 | 20550 | 20550 | 20500 | 2103 |
| 318 | 20240115 | 134000 | 66681854250 | 20500 | 20550 | 20550 | 20450 | 4991 |
| 319 | 20240115 | 133900 | 66579594900 | 20550 | 20550 | 20550 | 20500 | 10769 |
| 320 | 20240115 | 133800 | 66358788650 | 20500 | 20550 | 20550 | 20500 | 12593 |
| 321 | 20240115 | 133700 | 66100592250 | 20550 | 20550 | 20600 | 20500 | 10508 |
| 322 | 20240115 | 133600 | 65884720400 | 20550 | 20600 | 20600 | 20550 | 2965 |
| 323 | 20240115 | 133500 | 65823671250 | 20600 | 20600 | 20600 | 20550 | 3307 |
| 324 | 20240115 | 133400 | 65755607900 | 20600 | 20550 | 20600 | 20550 | 1550 |
| 325 | 20240115 | 133300 | 65723683100 | 20550 | 20550 | 20600 | 20550 | 2138 |
| 326 | 20240115 | 133200 | 65679669200 | 20600 | 20600 | 20600 | 20550 | 2487 |
| 327 | 20240115 | 133100 | 65628486750 | 20600 | 20600 | 20600 | 20550 | 4196 |
| 328 | 20240115 | 133000 | 65542199950 | 20600 | 20600 | 20650 | 20550 | 5941 |
| 329 | 20240115 | 132900 | 65419778450 | 20650 | 20650 | 20650 | 20600 | 1792 |
| 330 | 20240115 | 132800 | 65382794950 | 20650 | 20650 | 20650 | 20600 | 1560 |
| 331 | 20240115 | 132700 | 65350610000 | 20600 | 20650 | 20650 | 20600 | 4536 |
| 332 | 20240115 | 132600 | 65257134250 | 20650 | 20650 | 20650 | 20600 | 1810 |
| 333 | 20240115 | 132500 | 65219794500 | 20650 | 20600 | 20650 | 20600 | 1718 |
| 334 | 20240115 | 132400 | 65184342550 | 20650 | 20650 | 20650 | 20600 | 2588 |
| 335 | 20240115 | 132300 | 65130965400 | 20650 | 20650 | 20650 | 20600 | 2939 |
| 336 | 20240115 | 132200 | 65070336250 | 20600 | 20600 | 20650 | 20600 | 3424 |
| 337 | 20240115 | 132100 | 64999749450 | 20650 | 20600 | 20650 | 20600 | 8145 |
| 338 | 20240115 | 132000 | 64831853050 | 20600 | 20650 | 20650 | 20600 | 6531 |
| 339 | 20240115 | 131900 | 64697254350 | 20650 | 20650 | 20650 | 20550 | 28279 |
| 340 | 20240115 | 131800 | 64114679300 | 20650 | 20600 | 20650 | 20600 | 3605 |
| 341 | 20240115 | 131700 | 64040361800 | 20650 | 20700 | 20700 | 20600 | 4600 |
| 342 | 20240115 | 131600 | 63945399050 | 20650 | 20700 | 20700 | 20650 | 12601 |
| 343 | 20240115 | 131500 | 63685149250 | 20700 | 20700 | 20700 | 20650 | 2137 |
| 344 | 20240115 | 131400 | 63640946000 | 20700 | 20700 | 20700 | 20650 | 1746 |
| 345 | 20240115 | 131300 | 63604821050 | 20650 | 20700 | 20700 | 20650 | 2172 |
| 346 | 20240115 | 131200 | 63559885550 | 20700 | 20650 | 20700 | 20650 | 1558 |
| 347 | 20240115 | 131100 | 63527657750 | 20700 | 20700 | 20700 | 20650 | 10074 |
| 348 | 20240115 | 131000 | 63319134500 | 20650 | 20750 | 20750 | 20650 | 4153 |
| 349 | 20240115 | 130900 | 63233131050 | 20750 | 20750 | 20750 | 20700 | 2160 |
| 350 | 20240115 | 130800 | 63188356450 | 20700 | 20700 | 20750 | 20700 | 3935 |
| 351 | 20240115 | 130700 | 63106852250 | 20700 | 20750 | 20750 | 20700 | 2034 |
| 352 | 20240115 | 130600 | 63064697300 | 20700 | 20750 | 20750 | 20650 | 3138 |
| 353 | 20240115 | 130500 | 62999719000 | 20750 | 20750 | 20750 | 20700 | 1335 |
| 354 | 20240115 | 130400 | 62972035550 | 20750 | 20700 | 20750 | 20700 | 9866 |
| 355 | 20240115 | 130300 | 62767667800 | 20700 | 20700 | 20700 | 20650 | 2962 |
| 356 | 20240115 | 130200 | 62706358000 | 20700 | 20700 | 20700 | 20650 | 2880 |
| 357 | 20240115 | 130100 | 62646745750 | 20700 | 20700 | 20700 | 20650 | 2766 |
| 358 | 20240115 | 130000 | 62589521050 | 20700 | 20650 | 20700 | 20650 | 3258 |
| 359 | 20240115 | 125900 | 62522130450 | 20700 | 20700 | 20700 | 20650 | 1698 |
| 360 | 20240115 | 125800 | 62486995600 | 20700 | 20750 | 20750 | 20650 | 5661 |
| 361 | 20240115 | 125700 | 62369782700 | 20700 | 20750 | 20750 | 20700 | 2549 |
| 362 | 20240115 | 125600 | 62316958900 | 20750 | 20750 | 20750 | 20700 | 1893 |
| 363 | 20240115 | 125500 | 62277722850 | 20750 | 20700 | 20750 | 20700 | 808 |
| 364 | 20240115 | 125400 | 62260977450 | 20700 | 20750 | 20800 | 20700 | 2867 |
| 365 | 20240115 | 125300 | 62201510150 | 20750 | 20800 | 20800 | 20750 | 17906 |
| 366 | 20240115 | 125200 | 61829811950 | 20800 | 20750 | 20800 | 20750 | 2990 |
| 367 | 20240115 | 125100 | 61767718850 | 20750 | 20750 | 20800 | 20750 | 3464 |
| 368 | 20240115 | 125000 | 61695784200 | 20750 | 20800 | 20800 | 20750 | 6915 |
| 369 | 20240115 | 124900 | 61551998100 | 20800 | 20750 | 20800 | 20650 | 36671 |
| 370 | 20240115 | 124800 | 60791077950 | 20700 | 20700 | 20750 | 20650 | 2692 |
| 371 | 20240115 | 124700 | 60735360350 | 20750 | 20750 | 20750 | 20650 | 4414 |
| 372 | 20240115 | 124600 | 60643958750 | 20750 | 20750 | 20750 | 20700 | 5537 |
| 373 | 20240115 | 124500 | 60529289250 | 20750 | 20650 | 20750 | 20650 | 28641 |
| 374 | 20240115 | 124400 | 59936836900 | 20650 | 20650 | 20650 | 20600 | 1621 |
| 375 | 20240115 | 124300 | 59903390050 | 20650 | 20600 | 20650 | 20600 | 1223 |
| 376 | 20240115 | 124200 | 59878138200 | 20600 | 20650 | 20650 | 20600 | 3085 |
| 377 | 20240115 | 124100 | 59814548600 | 20600 | 20600 | 20650 | 20600 | 2594 |
| 378 | 20240115 | 124000 | 59761053150 | 20600 | 20650 | 20650 | 20600 | 803 |
| 379 | 20240115 | 123900 | 59744483700 | 20650 | 20650 | 20650 | 20600 | 1779 |
| 380 | 20240115 | 123800 | 59707755450 | 20650 | 20650 | 20650 | 20650 | 1754 |
| 381 | 20240115 | 123700 | 59671535350 | 20600 | 20650 | 20650 | 20600 | 1264 |
| 382 | 20240115 | 123600 | 59645463450 | 20650 | 20650 | 20650 | 20600 | 1836 |
| 383 | 20240115 | 123500 | 59607597050 | 20650 | 20650 | 20650 | 20600 | 1598 |
| 384 | 20240115 | 123400 | 59574628900 | 20600 | 20650 | 20650 | 20600 | 1518 |
| 385 | 20240115 | 123300 | 59543322350 | 20650 | 20700 | 20700 | 20650 | 4114 |
| 386 | 20240115 | 123200 | 59458363150 | 20700 | 20700 | 20700 | 20650 | 5072 |
| 387 | 20240115 | 123100 | 59353501250 | 20650 | 20700 | 20700 | 20600 | 10097 |
| 388 | 20240115 | 123000 | 59144829150 | 20700 | 20650 | 20700 | 20650 | 3073 |
| 389 | 20240115 | 122900 | 59081276750 | 20700 | 20650 | 20700 | 20650 | 3765 |
| 390 | 20240115 | 122800 | 59003453950 | 20650 | 20650 | 20700 | 20650 | 2145 |
| 391 | 20240115 | 122700 | 58959104100 | 20650 | 20650 | 20700 | 20650 | 1135 |
| 392 | 20240115 | 122600 | 58935618550 | 20700 | 20650 | 20700 | 20650 | 1733 |
| 393 | 20240115 | 122500 | 58899783100 | 20700 | 20650 | 20700 | 20650 | 1612 |
| 394 | 20240115 | 122400 | 58866434600 | 20650 | 20750 | 20750 | 20650 | 4937 |
| 395 | 20240115 | 122300 | 58764226400 | 20700 | 20700 | 20750 | 20700 | 1362 |
| 396 | 20240115 | 122200 | 58736005200 | 20700 | 20700 | 20750 | 20700 | 3829 |
| 397 | 20240115 | 122100 | 58656639300 | 20750 | 20750 | 20750 | 20700 | 4663 |
| 398 | 20240115 | 122000 | 58560077300 | 20750 | 20750 | 20750 | 20700 | 15227 |
| 399 | 20240115 | 121900 | 58244604400 | 20750 | 20750 | 20750 | 20700 | 3267 |
| 400 | 20240115 | 121800 | 58176875000 | 20700 | 20750 | 20750 | 20700 | 4484 |
| 401 | 20240115 | 121700 | 58083869950 | 20750 | 20700 | 20750 | 20700 | 25377 |
| 402 | 20240115 | 121600 | 57557552250 | 20700 | 20600 | 20750 | 20600 | 40634 |
| 403 | 20240115 | 121500 | 56717041850 | 20600 | 20550 | 20600 | 20550 | 1167 |
| 404 | 20240115 | 121400 | 56693011500 | 20600 | 20650 | 20650 | 20600 | 1432 |
| 405 | 20240115 | 121300 | 56663484150 | 20650 | 20600 | 20650 | 20600 | 2353 |
| 406 | 20240115 | 121200 | 56614976850 | 20650 | 20650 | 20650 | 20600 | 781 |
| 407 | 20240115 | 121100 | 56598870100 | 20650 | 20650 | 20650 | 20600 | 1091 |
| 408 | 20240115 | 121000 | 56576346100 | 20600 | 20600 | 20700 | 20550 | 12964 |
| 409 | 20240115 | 120900 | 56308662850 | 20600 | 20550 | 20600 | 20550 | 2747 |
| 410 | 20240115 | 120800 | 56252110050 | 20600 | 20550 | 20600 | 20500 | 2455 |
| 411 | 20240115 | 120700 | 56201575000 | 20550 | 20600 | 20600 | 20550 | 2105 |
| 412 | 20240115 | 120600 | 56158277650 | 20600 | 20600 | 20650 | 20550 | 2281 |
| 413 | 20240115 | 120500 | 56111365550 | 20550 | 20600 | 20650 | 20550 | 3212 |
| 414 | 20240115 | 120400 | 56045247300 | 20600 | 20600 | 20650 | 20600 | 1072 |
| 415 | 20240115 | 120300 | 56023159750 | 20600 | 20550 | 20650 | 20550 | 1979 |
| 416 | 20240115 | 120200 | 55982375600 | 20600 | 20600 | 20600 | 20550 | 2873 |
| 417 | 20240115 | 120100 | 55923293000 | 20600 | 20600 | 20600 | 20550 | 802 |
| 418 | 20240115 | 120000 | 55906786900 | 20600 | 20600 | 20650 | 20550 | 3282 |
| 419 | 20240115 | 115900 | 55839253200 | 20600 | 20550 | 20600 | 20550 | 2394 |
| 420 | 20240115 | 115800 | 55789957250 | 20600 | 20600 | 20600 | 20550 | 1031 |
| 421 | 20240115 | 115700 | 55768720950 | 20600 | 20650 | 20650 | 20550 | 3552 |
| 422 | 20240115 | 115600 | 55695540800 | 20600 | 20600 | 20650 | 20600 | 2230 |
| 423 | 20240115 | 115500 | 55649575050 | 20600 | 20600 | 20650 | 20600 | 986 |
| 424 | 20240115 | 115400 | 55629227350 | 20600 | 20600 | 20650 | 20600 | 4980 |
| 425 | 20240115 | 115300 | 55526472000 | 20600 | 20550 | 20600 | 20550 | 1974 |
| 426 | 20240115 | 115200 | 55485829150 | 20600 | 20600 | 20600 | 20550 | 888 |
| 427 | 20240115 | 115100 | 55467549750 | 20600 | 20550 | 20600 | 20500 | 5080 |
| 428 | 20240115 | 115000 | 55363215450 | 20550 | 20500 | 20550 | 20500 | 1285 |
| 429 | 20240115 | 114900 | 55336865400 | 20550 | 20550 | 20600 | 20500 | 698 |
| 430 | 20240115 | 114800 | 55322522500 | 20600 | 20600 | 20600 | 20500 | 11743 |
| 431 | 20240115 | 114700 | 55081431550 | 20550 | 20600 | 20600 | 20550 | 949 |
| 432 | 20240115 | 114600 | 55061889650 | 20600 | 20650 | 20650 | 20550 | 3260 |
| 433 | 20240115 | 114500 | 54994698850 | 20550 | 20600 | 20650 | 20550 | 10859 |
| 434 | 20240115 | 114400 | 54771014000 | 20600 | 20600 | 20650 | 20550 | 4463 |
| 435 | 20240115 | 114300 | 54679086900 | 20600 | 20650 | 20650 | 20600 | 2872 |
| 436 | 20240115 | 114200 | 54619888100 | 20650 | 20650 | 20650 | 20600 | 3324 |
| 437 | 20240115 | 114100 | 54551286400 | 20650 | 20700 | 20700 | 20600 | 6149 |
| 438 | 20240115 | 114000 | 54424289900 | 20700 | 20650 | 20700 | 20650 | 3107 |
| 439 | 20240115 | 113900 | 54360025100 | 20700 | 20650 | 20700 | 20650 | 2013 |
| 440 | 20240115 | 113800 | 54318438850 | 20650 | 20650 | 20700 | 20600 | 7785 |
| 441 | 20240115 | 113700 | 54157690750 | 20600 | 20600 | 20650 | 20550 | 5129 |
| 442 | 20240115 | 113600 | 54052089400 | 20600 | 20550 | 20650 | 20450 | 33406 |
| 443 | 20240115 | 113500 | 53368123350 | 20450 | 20550 | 20650 | 20450 | 26455 |
| 444 | 20240115 | 113400 | 52825222850 | 20600 | 20600 | 20650 | 20600 | 4462 |
| 445 | 20240115 | 113300 | 52733274550 | 20650 | 20650 | 20650 | 20600 | 2377 |
| 446 | 20240115 | 113200 | 52684252100 | 20600 | 20650 | 20700 | 20600 | 11762 |
| 447 | 20240115 | 113100 | 52441400250 | 20650 | 20700 | 20700 | 20650 | 1839 |
| 448 | 20240115 | 113000 | 52403339450 | 20700 | 20650 | 20700 | 20650 | 2028 |
| 449 | 20240115 | 112900 | 52361419000 | 20700 | 20700 | 20700 | 20650 | 3795 |
| 450 | 20240115 | 112800 | 52282873850 | 20700 | 20700 | 20700 | 20650 | 7205 |
| 451 | 20240115 | 112700 | 52133762650 | 20750 | 20750 | 20750 | 20650 | 12192 |
| 452 | 20240115 | 112600 | 51881318900 | 20700 | 20750 | 20750 | 20700 | 10226 |
| 453 | 20240115 | 112500 | 51669133650 | 20750 | 20700 | 20750 | 20700 | 24726 |
| 454 | 20240115 | 112400 | 51156115550 | 20700 | 20700 | 20750 | 20700 | 1935 |
| 455 | 20240115 | 112300 | 51116029000 | 20750 | 20700 | 20750 | 20700 | 3390 |
| 456 | 20240115 | 112200 | 51045733150 | 20750 | 20750 | 20750 | 20700 | 14692 |
| 457 | 20240115 | 112100 | 50741359150 | 20750 | 20650 | 20750 | 20650 | 23805 |
| 458 | 20240115 | 112000 | 50248550950 | 20700 | 20700 | 20700 | 20650 | 2239 |
| 459 | 20240115 | 111900 | 50202229900 | 20700 | 20650 | 20700 | 20600 | 4207 |
| 460 | 20240115 | 111800 | 50115324500 | 20700 | 20550 | 20700 | 20500 | 18268 |
| 461 | 20240115 | 111700 | 49738654550 | 20550 | 20600 | 20600 | 20500 | 10515 |
| 462 | 20240115 | 111600 | 49522557000 | 20550 | 20600 | 20650 | 20550 | 1790 |
| 463 | 20240115 | 111500 | 49485716100 | 20600 | 20650 | 20650 | 20600 | 5668 |
| 464 | 20240115 | 111400 | 49368907850 | 20650 | 20650 | 20650 | 20600 | 2493 |
| 465 | 20240115 | 111300 | 49317449750 | 20600 | 20650 | 20650 | 20600 | 3146 |
| 466 | 20240115 | 111200 | 49252609550 | 20650 | 20650 | 20650 | 20600 | 2128 |
| 467 | 20240115 | 111100 | 49208700550 | 20700 | 20650 | 20700 | 20600 | 5248 |
| 468 | 20240115 | 111000 | 49100434600 | 20650 | 20700 | 20750 | 20600 | 63792 |
| 469 | 20240115 | 110900 | 47781010050 | 20700 | 20700 | 20700 | 20650 | 8685 |
| 470 | 20240115 | 110800 | 47601291250 | 20650 | 20600 | 20700 | 20600 | 16291 |
| 471 | 20240115 | 110700 | 47264737700 | 20650 | 20600 | 20650 | 20550 | 6601 |
| 472 | 20240115 | 110600 | 47128654850 | 20600 | 20650 | 20650 | 20600 | 14947 |
| 473 | 20240115 | 110500 | 46820460100 | 20600 | 20600 | 20650 | 20550 | 12220 |
| 474 | 20240115 | 110400 | 46568635750 | 20600 | 20600 | 20600 | 20550 | 6047 |
| 475 | 20240115 | 110300 | 46444091150 | 20600 | 20600 | 20600 | 20550 | 6512 |
| 476 | 20240115 | 110200 | 46309990250 | 20600 | 20600 | 20600 | 20550 | 3204 |
| 477 | 20240115 | 110100 | 46244009850 | 20550 | 20600 | 20600 | 20550 | 9807 |
| 478 | 20240115 | 110000 | 46042070500 | 20600 | 20500 | 20600 | 20500 | 19412 |
| 479 | 20240115 | 105900 | 45643462500 | 20550 | 20550 | 20550 | 20500 | 4730 |
| 480 | 20240115 | 105800 | 45546289400 | 20550 | 20550 | 20550 | 20500 | 6032 |
| 481 | 20240115 | 105700 | 45422372750 | 20500 | 20600 | 20600 | 20500 | 7896 |
| 482 | 20240115 | 105600 | 45260122900 | 20600 | 20600 | 20600 | 20550 | 8737 |
| 483 | 20240115 | 105500 | 45080186800 | 20600 | 20450 | 20600 | 20450 | 10946 |
| 484 | 20240115 | 105400 | 44855335700 | 20500 | 20450 | 20500 | 20450 | 3407 |
| 485 | 20240115 | 105300 | 44785595950 | 20450 | 20450 | 20500 | 20400 | 6112 |
| 486 | 20240115 | 105200 | 44660755100 | 20450 | 20500 | 20550 | 20400 | 7940 |
| 487 | 20240115 | 105100 | 44498223450 | 20500 | 20500 | 20600 | 20450 | 29533 |
| 488 | 20240115 | 105000 | 43891704950 | 20550 | 20550 | 20600 | 20450 | 15252 |
| 489 | 20240115 | 104900 | 43578641250 | 20500 | 20600 | 20650 | 20500 | 37684 |
| 490 | 20240115 | 104800 | 42802356600 | 20600 | 20550 | 20600 | 20500 | 11853 |
| 491 | 20240115 | 104700 | 42558678700 | 20550 | 20500 | 20550 | 20450 | 3892 |
| 492 | 20240115 | 104600 | 42478826750 | 20500 | 20500 | 20500 | 20450 | 5803 |
| 493 | 20240115 | 104500 | 42359893550 | 20500 | 20450 | 20500 | 20400 | 2743 |
| 494 | 20240115 | 104400 | 42303719650 | 20450 | 20400 | 20450 | 20400 | 3734 |
| 495 | 20240115 | 104300 | 42227386300 | 20400 | 20450 | 20450 | 20400 | 2931 |
| 496 | 20240115 | 104200 | 42167550450 | 20400 | 20450 | 20500 | 20400 | 8156 |
| 497 | 20240115 | 104100 | 42000684200 | 20450 | 20450 | 20500 | 20450 | 1079 |
| 498 | 20240115 | 104000 | 41978584650 | 20500 | 20550 | 20550 | 20450 | 12432 |
| 499 | 20240115 | 103900 | 41723483400 | 20550 | 20550 | 20550 | 20450 | 22214 |
| 500 | 20240115 | 103800 | 41267916150 | 20550 | 20500 | 20550 | 20500 | 12543 |
| 501 | 20240115 | 103700 | 41010227100 | 20500 | 20450 | 20500 | 20400 | 16076 |
| 502 | 20240115 | 103600 | 40680999900 | 20450 | 20400 | 20450 | 20400 | 1309 |
| 503 | 20240115 | 103500 | 40654244750 | 20400 | 20400 | 20450 | 20400 | 1663 |
| 504 | 20240115 | 103400 | 40620256100 | 20450 | 20450 | 20450 | 20400 | 1048 |
| 505 | 20240115 | 103300 | 40598841150 | 20450 | 20500 | 20500 | 20400 | 7351 |
| 506 | 20240115 | 103200 | 40448514500 | 20500 | 20450 | 20500 | 20400 | 7319 |
| 507 | 20240115 | 103100 | 40298703150 | 20450 | 20500 | 20500 | 20400 | 5547 |
| 508 | 20240115 | 103000 | 40185252050 | 20500 | 20400 | 20500 | 20350 | 33668 |
| 509 | 20240115 | 102900 | 39497157000 | 20400 | 20300 | 20400 | 20250 | 23520 |
| 510 | 20240115 | 102800 | 39019593600 | 20300 | 20250 | 20300 | 20250 | 1570 |
| 511 | 20240115 | 102700 | 38987749700 | 20300 | 20300 | 20300 | 20250 | 1444 |
| 512 | 20240115 | 102600 | 38958492700 | 20300 | 20300 | 20300 | 20250 | 429 |
| 513 | 20240115 | 102500 | 38949793150 | 20250 | 20250 | 20300 | 20200 | 7960 |
| 514 | 20240115 | 102400 | 38788604000 | 20200 | 20300 | 20300 | 20200 | 10052 |
| 515 | 20240115 | 102300 | 38585061050 | 20250 | 20300 | 20300 | 20250 | 1567 |
| 516 | 20240115 | 102200 | 38553285850 | 20300 | 20300 | 20350 | 20250 | 19684 |
| 517 | 20240115 | 102100 | 38153706300 | 20250 | 20250 | 20300 | 20250 | 3350 |
| 518 | 20240115 | 102000 | 38085866050 | 20200 | 20250 | 20250 | 20200 | 277 |
| 519 | 20240115 | 101900 | 38080264600 | 20200 | 20250 | 20300 | 20200 | 12228 |
| 520 | 20240115 | 101800 | 37832593800 | 20250 | 20250 | 20300 | 20250 | 1529 |
| 521 | 20240115 | 101700 | 37801616950 | 20250 | 20250 | 20300 | 20250 | 3481 |
| 522 | 20240115 | 101600 | 37731050650 | 20250 | 20300 | 20300 | 20250 | 2561 |
| 523 | 20240115 | 101500 | 37679110100 | 20300 | 20250 | 20300 | 20250 | 3249 |
| 524 | 20240115 | 101400 | 37613311400 | 20250 | 20250 | 20300 | 20250 | 3323 |
| 525 | 20240115 | 101300 | 37546015650 | 20300 | 20250 | 20300 | 20250 | 634 |
| 526 | 20240115 | 101200 | 37533168900 | 20300 | 20250 | 20300 | 20200 | 1741 |
| 527 | 20240115 | 101100 | 37497924900 | 20250 | 20250 | 20300 | 20250 | 7749 |
| 528 | 20240115 | 101000 | 37341002900 | 20250 | 20250 | 20300 | 20200 | 7031 |
| 529 | 20240115 | 100900 | 37198675300 | 20200 | 20250 | 20300 | 20200 | 10998 |
| 530 | 20240115 | 100800 | 36976126400 | 20250 | 20250 | 20250 | 20200 | 6577 |
| 531 | 20240115 | 100700 | 36843049950 | 20200 | 20300 | 20300 | 20200 | 6988 |
| 532 | 20240115 | 100600 | 36701584200 | 20250 | 20250 | 20300 | 20250 | 7688 |
| 533 | 20240115 | 100500 | 36545887600 | 20250 | 20200 | 20300 | 20200 | 20010 |
| 534 | 20240115 | 100400 | 36141155850 | 20250 | 20300 | 20300 | 20200 | 20410 |
| 535 | 20240115 | 100300 | 35727903250 | 20250 | 20250 | 20300 | 20250 | 3500 |
| 536 | 20240115 | 100200 | 35657010100 | 20250 | 20300 | 20300 | 20250 | 2172 |
| 537 | 20240115 | 100100 | 35612997800 | 20250 | 20300 | 20300 | 20250 | 7634 |
| 538 | 20240115 | 100000 | 35458338950 | 20250 | 20300 | 20300 | 20250 | 9820 |
| 539 | 20240115 | 095900 | 35259269350 | 20250 | 20300 | 20300 | 20250 | 7807 |
| 540 | 20240115 | 095800 | 35101146050 | 20250 | 20350 | 20350 | 20250 | 9474 |
| 541 | 20240115 | 095700 | 34908814500 | 20350 | 20350 | 20400 | 20300 | 8008 |
| 542 | 20240115 | 095600 | 34745728250 | 20350 | 20400 | 20450 | 20350 | 3645 |
| 543 | 20240115 | 095500 | 34671436100 | 20400 | 20450 | 20450 | 20400 | 2537 |
| 544 | 20240115 | 095400 | 34619655500 | 20400 | 20350 | 20450 | 20350 | 3583 |
| 545 | 20240115 | 095300 | 34546535200 | 20350 | 20400 | 20450 | 20350 | 17979 |
| 546 | 20240115 | 095200 | 34179782700 | 20350 | 20400 | 20400 | 20300 | 4698 |
| 547 | 20240115 | 095100 | 34084193950 | 20400 | 20350 | 20450 | 20300 | 15729 |
| 548 | 20240115 | 095000 | 33763441500 | 20350 | 20300 | 20350 | 20300 | 4606 |
| 549 | 20240115 | 094900 | 33669889300 | 20300 | 20350 | 20400 | 20300 | 7518 |
| 550 | 20240115 | 094800 | 33516938150 | 20300 | 20350 | 20400 | 20300 | 13300 |
| 551 | 20240115 | 094700 | 33246385050 | 20400 | 20400 | 20450 | 20350 | 11081 |
| 552 | 20240115 | 094600 | 33020573950 | 20400 | 20450 | 20450 | 20400 | 3735 |
| 553 | 20240115 | 094500 | 32944327700 | 20450 | 20450 | 20500 | 20350 | 6974 |
| 554 | 20240115 | 094400 | 32802002250 | 20450 | 20400 | 20450 | 20400 | 5868 |
| 555 | 20240115 | 094300 | 32682141800 | 20400 | 20450 | 20450 | 20400 | 4311 |
| 556 | 20240115 | 094200 | 32594179000 | 20400 | 20450 | 20450 | 20400 | 2492 |
| 557 | 20240115 | 094100 | 32543317350 | 20450 | 20500 | 20500 | 20400 | 7444 |
| 558 | 20240115 | 094000 | 32390912050 | 20500 | 20450 | 20500 | 20400 | 1766 |
| 559 | 20240115 | 093900 | 32354766000 | 20400 | 20450 | 20500 | 20400 | 3354 |
| 560 | 20240115 | 093800 | 32286168550 | 20450 | 20400 | 20450 | 20350 | 3334 |
| 561 | 20240115 | 093700 | 32218162350 | 20350 | 20400 | 20550 | 20300 | 41666 |
| 562 | 20240115 | 093600 | 31365184450 | 20350 | 20350 | 20400 | 20300 | 8374 |
| 563 | 20240115 | 093500 | 31194822050 | 20350 | 20400 | 20400 | 20300 | 4203 |
| 564 | 20240115 | 093400 | 31109247350 | 20350 | 20350 | 20400 | 20350 | 2805 |
| 565 | 20240115 | 093300 | 31052138950 | 20350 | 20400 | 20400 | 20300 | 19783 |
| 566 | 20240115 | 093200 | 30649708750 | 20400 | 20450 | 20450 | 20400 | 6669 |
| 567 | 20240115 | 093100 | 30513605150 | 20450 | 20450 | 20500 | 20400 | 4418 |
| 568 | 20240115 | 093000 | 30423302850 | 20450 | 20500 | 20500 | 20400 | 6936 |
| 569 | 20240115 | 092900 | 30281480500 | 20500 | 20450 | 20600 | 20300 | 39980 |
| 570 | 20240115 | 092800 | 29462875900 | 20500 | 20350 | 20500 | 20350 | 10024 |
| 571 | 20240115 | 092700 | 29258110250 | 20350 | 20300 | 20400 | 20250 | 6913 |
| 572 | 20240115 | 092600 | 29117707200 | 20250 | 20300 | 20350 | 20250 | 13899 |
| 573 | 20240115 | 092500 | 28835675600 | 20300 | 20250 | 20350 | 20200 | 9821 |
| 574 | 20240115 | 092400 | 28636992350 | 20200 | 20250 | 20300 | 20200 | 26404 |
| 575 | 20240115 | 092300 | 28103088350 | 20250 | 20350 | 20350 | 20250 | 7603 |
| 576 | 20240115 | 092200 | 27948694100 | 20300 | 20250 | 20450 | 20150 | 29982 |
| 577 | 20240115 | 092100 | 27340729400 | 20200 | 20250 | 20300 | 20200 | 17888 |
| 578 | 20240115 | 092000 | 26979002650 | 20300 | 20450 | 20500 | 20250 | 66571 |
| 579 | 20240115 | 091900 | 25624992650 | 20450 | 20450 | 20500 | 20400 | 7207 |
| 580 | 20240115 | 091800 | 25477750900 | 20400 | 20350 | 20500 | 20350 | 7662 |
| 581 | 20240115 | 091700 | 25321330350 | 20400 | 20550 | 20550 | 20350 | 31879 |
| 582 | 20240115 | 091600 | 24670327600 | 20550 | 20500 | 20550 | 20450 | 12682 |
| 583 | 20240115 | 091500 | 24410233650 | 20500 | 20450 | 20600 | 20450 | 22932 |
| 584 | 20240115 | 091400 | 23940269100 | 20450 | 20350 | 20500 | 20350 | 50987 |
| 585 | 20240115 | 091300 | 22901416400 | 20400 | 20450 | 20500 | 20350 | 35629 |
| 586 | 20240115 | 091200 | 22174502500 | 20450 | 20450 | 20500 | 20400 | 25571 |
| 587 | 20240115 | 091100 | 21651480950 | 20450 | 20500 | 20550 | 20450 | 33763 |
| 588 | 20240115 | 091000 | 20959574950 | 20500 | 20650 | 20700 | 20450 | 71784 |
| 589 | 20240115 | 090900 | 19484052100 | 20650 | 20750 | 20750 | 20600 | 58346 |
| 590 | 20240115 | 090800 | 18278087850 | 20750 | 20700 | 20750 | 20650 | 22090 |
| 591 | 20240115 | 090700 | 17820517500 | 20650 | 20600 | 20700 | 20600 | 45913 |
| 592 | 20240115 | 090600 | 16873701000 | 20600 | 20950 | 20950 | 20600 | 125692 |
| 593 | 20240115 | 090500 | 14265656200 | 20950 | 20800 | 20950 | 20750 | 35478 |
| 594 | 20240115 | 090400 | 13525770050 | 20750 | 20850 | 20900 | 20750 | 57488 |
| 595 | 20240115 | 090300 | 12329645850 | 20850 | 20900 | 20950 | 20800 | 58222 |
| 596 | 20240115 | 090200 | 11113917200 | 20850 | 20800 | 20900 | 20700 | 83668 |
| 597 | 20240115 | 090100 | 9372968750 | 20900 | 20950 | 20950 | 20650 | 131083 |
| 598 | 20240115 | 090000 | 6646647250 | 20950 | 21100 | 21150 | 20750 | 311743 |