31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 183100 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 13042 |
| 3 | 20240117 | 183000 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 4 | 20240117 | 182900 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 5 | 20240117 | 182800 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 6 | 20240117 | 182700 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 7 | 20240117 | 182600 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 8 | 20240117 | 182500 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 9 | 20240117 | 182400 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 10 | 20240117 | 182300 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 11 | 20240117 | 182200 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 12 | 20240117 | 182100 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 13 | 20240117 | 182000 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 14 | 20240117 | 181900 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 15 | 20240117 | 181800 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 16 | 20240117 | 181700 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 17 | 20240117 | 181600 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 18 | 20240117 | 181500 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 19 | 20240117 | 181400 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 20 | 20240117 | 181300 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 21 | 20240117 | 181200 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 22 | 20240117 | 181100 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 23 | 20240117 | 181000 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 24 | 20240117 | 180900 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 25 | 20240117 | 180800 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 26 | 20240117 | 180700 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 27 | 20240117 | 180600 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 28 | 20240117 | 180500 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 29 | 20240117 | 180400 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 30 | 20240117 | 180300 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 31 | 20240117 | 180200 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 32 | 20240117 | 180100 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 13042 |
| 33 | 20240117 | 180000 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 34 | 20240117 | 175900 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 35 | 20240117 | 175800 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 36 | 20240117 | 175700 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 37 | 20240117 | 175600 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 38 | 20240117 | 175500 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 39 | 20240117 | 175400 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 40 | 20240117 | 175300 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 41 | 20240117 | 175200 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 42 | 20240117 | 175100 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 43 | 20240117 | 175000 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 44 | 20240117 | 174900 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 45 | 20240117 | 174800 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 46 | 20240117 | 174700 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 47 | 20240117 | 174600 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 48 | 20240117 | 174500 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 49 | 20240117 | 174400 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 50 | 20240117 | 174300 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 51 | 20240117 | 174200 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 52 | 20240117 | 174100 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 53 | 20240117 | 174000 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 54 | 20240117 | 173900 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 55 | 20240117 | 173800 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 56 | 20240117 | 173700 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 57 | 20240117 | 173600 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 58 | 20240117 | 173500 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 59 | 20240117 | 173400 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 60 | 20240117 | 173300 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 61 | 20240117 | 173200 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 62 | 20240117 | 173100 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 13042 |
| 63 | 20240117 | 173000 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 64 | 20240117 | 172900 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 65 | 20240117 | 172800 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 66 | 20240117 | 172700 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 67 | 20240117 | 172600 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 68 | 20240117 | 172500 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 69 | 20240117 | 172400 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 70 | 20240117 | 172300 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 71 | 20240117 | 172200 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 72 | 20240117 | 172100 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 73 | 20240117 | 172000 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 74 | 20240117 | 171900 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 75 | 20240117 | 171800 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 76 | 20240117 | 171700 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 77 | 20240117 | 171600 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 78 | 20240117 | 171500 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 79 | 20240117 | 171400 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 80 | 20240117 | 171300 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 81 | 20240117 | 171200 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 82 | 20240117 | 171100 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 83 | 20240117 | 171000 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 84 | 20240117 | 170900 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 85 | 20240117 | 170800 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 86 | 20240117 | 170700 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 87 | 20240117 | 170600 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 88 | 20240117 | 170500 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 89 | 20240117 | 170400 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 90 | 20240117 | 170300 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 91 | 20240117 | 170200 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 92 | 20240117 | 170100 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 13042 |
| 93 | 20240117 | 170000 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 94 | 20240117 | 165900 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 95 | 20240117 | 165800 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 96 | 20240117 | 165700 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 97 | 20240117 | 165600 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 98 | 20240117 | 165500 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 99 | 20240117 | 165400 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 100 | 20240117 | 165300 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 101 | 20240117 | 165200 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 102 | 20240117 | 165100 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 103 | 20240117 | 165000 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 104 | 20240117 | 164900 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 105 | 20240117 | 164800 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 106 | 20240117 | 164700 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 107 | 20240117 | 164600 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 108 | 20240117 | 164500 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 109 | 20240117 | 164400 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 110 | 20240117 | 164300 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 111 | 20240117 | 164200 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 112 | 20240117 | 164100 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 113 | 20240117 | 164000 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 114 | 20240117 | 163900 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 115 | 20240117 | 163800 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 116 | 20240117 | 163700 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 117 | 20240117 | 163600 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 118 | 20240117 | 163500 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 119 | 20240117 | 163400 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 120 | 20240117 | 163300 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 121 | 20240117 | 163200 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 122 | 20240117 | 163100 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 13042 |
| 123 | 20240117 | 163000 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 124 | 20240117 | 162900 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 125 | 20240117 | 162800 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 126 | 20240117 | 162700 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 127 | 20240117 | 162600 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 128 | 20240117 | 162500 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 129 | 20240117 | 162400 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 130 | 20240117 | 162300 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 131 | 20240117 | 162200 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 132 | 20240117 | 162100 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 133 | 20240117 | 162000 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 134 | 20240117 | 161900 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 135 | 20240117 | 161800 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 136 | 20240117 | 161700 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 137 | 20240117 | 161600 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 138 | 20240117 | 161500 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 139 | 20240117 | 161400 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 140 | 20240117 | 161300 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 141 | 20240117 | 161200 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 142 | 20240117 | 161100 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 143 | 20240117 | 161000 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 144 | 20240117 | 160900 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 145 | 20240117 | 160800 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 146 | 20240117 | 160700 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 147 | 20240117 | 160600 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 148 | 20240117 | 160500 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 149 | 20240117 | 160400 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 150 | 20240117 | 160300 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 151 | 20240117 | 160200 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 152 | 20240117 | 160100 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 13042 |
| 153 | 20240117 | 160000 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 154 | 20240117 | 155900 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 155 | 20240117 | 155800 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 156 | 20240117 | 155700 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 157 | 20240117 | 155600 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 158 | 20240117 | 155500 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 159 | 20240117 | 155400 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 160 | 20240117 | 155300 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 161 | 20240117 | 155200 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 162 | 20240117 | 155100 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 163 | 20240117 | 155000 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 164 | 20240117 | 154900 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 165 | 20240117 | 154800 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 166 | 20240117 | 154700 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 167 | 20240117 | 154600 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 168 | 20240117 | 154500 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 169 | 20240117 | 154400 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 170 | 20240117 | 154300 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 171 | 20240117 | 154200 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 172 | 20240117 | 154100 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 173 | 20240117 | 154000 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 174 | 20240117 | 153900 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 175 | 20240117 | 153800 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 176 | 20240117 | 153700 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 177 | 20240117 | 153600 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 178 | 20240117 | 153500 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 179 | 20240117 | 153400 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 180 | 20240117 | 153300 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 181 | 20240117 | 153200 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 0 |
| 182 | 20240117 | 153100 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 13042 |
| 183 | 20240117 | 153000 | 23182366330 | 21300 | 21300 | 21300 | 21300 | 13042 |
| 184 | 20240117 | 152900 | 22904571730 | 21150 | 21150 | 21150 | 21150 | 0 |
| 185 | 20240117 | 152800 | 22904571730 | 21150 | 21150 | 21150 | 21150 | 0 |
| 186 | 20240117 | 152700 | 22904571730 | 21150 | 21150 | 21150 | 21150 | 0 |
| 187 | 20240117 | 152600 | 22904571730 | 21150 | 21150 | 21150 | 21150 | 0 |
| 188 | 20240117 | 152500 | 22904571730 | 21150 | 21150 | 21150 | 21150 | 0 |
| 189 | 20240117 | 152400 | 22904571730 | 21150 | 21150 | 21150 | 21150 | 0 |
| 190 | 20240117 | 152300 | 22904571730 | 21150 | 21150 | 21150 | 21150 | 0 |
| 191 | 20240117 | 152200 | 22904571730 | 21150 | 21150 | 21150 | 21150 | 0 |
| 192 | 20240117 | 152100 | 22904571730 | 21150 | 21150 | 21150 | 21150 | 0 |
| 193 | 20240117 | 152000 | 22904571730 | 21150 | 21150 | 21150 | 21150 | 0 |
| 194 | 20240117 | 151900 | 22904571730 | 21150 | 21200 | 21200 | 21000 | 4645 |
| 195 | 20240117 | 151800 | 22806451080 | 21200 | 21000 | 21200 | 21000 | 8113 |
| 196 | 20240117 | 151700 | 22635359330 | 21000 | 20950 | 21050 | 20900 | 1762 |
| 197 | 20240117 | 151600 | 22598354880 | 20950 | 21100 | 21100 | 20850 | 6962 |
| 198 | 20240117 | 151500 | 22452605130 | 21100 | 21050 | 21100 | 21000 | 1962 |
| 199 | 20240117 | 151400 | 22411347680 | 21000 | 21050 | 21100 | 20950 | 1811 |
| 200 | 20240117 | 151300 | 22373238430 | 20950 | 21000 | 21100 | 20950 | 6336 |
| 201 | 20240117 | 151200 | 22240166880 | 21000 | 21000 | 21050 | 20950 | 1677 |
| 202 | 20240117 | 151100 | 22204920880 | 21000 | 20950 | 21050 | 20900 | 3091 |
| 203 | 20240117 | 151000 | 22140092480 | 20950 | 20900 | 21000 | 20850 | 4320 |
| 204 | 20240117 | 150900 | 22049675030 | 20900 | 20750 | 20950 | 20750 | 8476 |
| 205 | 20240117 | 150800 | 21872894480 | 20750 | 20850 | 20850 | 20700 | 6563 |
| 206 | 20240117 | 150700 | 21736674630 | 20850 | 20500 | 20900 | 20500 | 15302 |
| 207 | 20240117 | 150600 | 21419788730 | 20450 | 21450 | 21450 | 20400 | 50689 |
| 208 | 20240117 | 150500 | 20363500780 | 21450 | 21800 | 21850 | 21400 | 15683 |
| 209 | 20240117 | 150400 | 20025298780 | 21800 | 22000 | 22000 | 21500 | 37112 |
| 210 | 20240117 | 150300 | 19219193980 | 22000 | 22100 | 22200 | 21900 | 53217 |
| 211 | 20240117 | 150200 | 18046059230 | 22150 | 21900 | 22200 | 21850 | 51899 |
| 212 | 20240117 | 150100 | 16903960280 | 21750 | 21750 | 21750 | 21750 | 0 |
| 213 | 20240117 | 150000 | 16903960280 | 21750 | 21650 | 21750 | 21550 | 17675 |
| 214 | 20240117 | 145900 | 16520450830 | 21700 | 21500 | 21700 | 21250 | 18173 |
| 215 | 20240117 | 145800 | 16130120280 | 21450 | 21650 | 21700 | 21450 | 10098 |
| 216 | 20240117 | 145700 | 15911942930 | 21550 | 21200 | 21650 | 21200 | 17478 |
| 217 | 20240117 | 145600 | 15536994580 | 21200 | 21200 | 21250 | 21150 | 3834 |
| 218 | 20240117 | 145500 | 15455625480 | 21250 | 21200 | 21250 | 21150 | 2073 |
| 219 | 20240117 | 145400 | 15411735430 | 21200 | 21200 | 21250 | 21150 | 2658 |
| 220 | 20240117 | 145300 | 15355345580 | 21300 | 21250 | 21450 | 21200 | 12069 |
| 221 | 20240117 | 145200 | 15098112980 | 21300 | 21050 | 21300 | 20950 | 7616 |
| 222 | 20240117 | 145100 | 14937347330 | 21050 | 20950 | 21050 | 20950 | 2239 |
| 223 | 20240117 | 145000 | 14890323030 | 20950 | 20950 | 20950 | 20900 | 1249 |
| 224 | 20240117 | 144900 | 14864167330 | 20950 | 20950 | 20950 | 20900 | 3714 |
| 225 | 20240117 | 144800 | 14786475480 | 20900 | 20900 | 20950 | 20900 | 5658 |
| 226 | 20240117 | 144700 | 14668222780 | 20900 | 20900 | 20900 | 20900 | 1087 |
| 227 | 20240117 | 144600 | 14645504480 | 20900 | 20800 | 20950 | 20800 | 1220 |
| 228 | 20240117 | 144500 | 14620003330 | 20850 | 20800 | 20850 | 20750 | 2284 |
| 229 | 20240117 | 144400 | 14572466230 | 20750 | 20800 | 20800 | 20750 | 851 |
| 230 | 20240117 | 144300 | 14554790430 | 20700 | 20700 | 20800 | 20700 | 705 |
| 231 | 20240117 | 144200 | 14540186930 | 20700 | 20800 | 20850 | 20700 | 1127 |
| 232 | 20240117 | 144100 | 14516769080 | 20850 | 20800 | 20850 | 20800 | 1046 |
| 233 | 20240117 | 144000 | 14494998780 | 20800 | 20850 | 20850 | 20800 | 437 |
| 234 | 20240117 | 143900 | 14485888430 | 20850 | 20900 | 20900 | 20850 | 494 |
| 235 | 20240117 | 143800 | 14475572130 | 20900 | 20950 | 21000 | 20850 | 5790 |
| 236 | 20240117 | 143700 | 14354477580 | 20950 | 20950 | 21000 | 20950 | 2746 |
| 237 | 20240117 | 143600 | 14296914280 | 20950 | 20950 | 20950 | 20900 | 1636 |
| 238 | 20240117 | 143500 | 14262666630 | 20900 | 20950 | 20950 | 20900 | 1083 |
| 239 | 20240117 | 143400 | 14240016980 | 20900 | 20900 | 21000 | 20900 | 2421 |
| 240 | 20240117 | 143300 | 14189321780 | 20950 | 20900 | 21000 | 20900 | 5228 |
| 241 | 20240117 | 143200 | 14079750530 | 20850 | 20800 | 20850 | 20750 | 1168 |
| 242 | 20240117 | 143100 | 14055424380 | 20800 | 20800 | 20800 | 20800 | 97 |
| 243 | 20240117 | 143000 | 14053406780 | 20800 | 20800 | 20850 | 20700 | 663 |
| 244 | 20240117 | 142900 | 14039612380 | 20850 | 20800 | 20850 | 20800 | 770 |
| 245 | 20240117 | 142800 | 14023581730 | 20800 | 20800 | 20800 | 20800 | 615 |
| 246 | 20240117 | 142700 | 14010789730 | 20750 | 20750 | 20750 | 20750 | 438 |
| 247 | 20240117 | 142600 | 14001701230 | 20750 | 20700 | 20750 | 20700 | 1551 |
| 248 | 20240117 | 142500 | 13969588880 | 20700 | 20700 | 20700 | 20700 | 312 |
| 249 | 20240117 | 142400 | 13963130480 | 20700 | 20750 | 20750 | 20700 | 492 |
| 250 | 20240117 | 142300 | 13952936630 | 20750 | 20750 | 20750 | 20700 | 715 |
| 251 | 20240117 | 142200 | 13938102880 | 20650 | 20700 | 20700 | 20650 | 278 |
| 252 | 20240117 | 142100 | 13932351280 | 20700 | 20650 | 20700 | 20650 | 562 |
| 253 | 20240117 | 142000 | 13920731780 | 20650 | 20600 | 20650 | 20600 | 140 |
| 254 | 20240117 | 141900 | 13917841780 | 20600 | 20600 | 20650 | 20600 | 531 |
| 255 | 20240117 | 141800 | 13906890530 | 20600 | 20600 | 20600 | 20600 | 332 |
| 256 | 20240117 | 141700 | 13900051330 | 20650 | 20600 | 20650 | 20550 | 461 |
| 257 | 20240117 | 141600 | 13890541330 | 20600 | 20600 | 20650 | 20600 | 314 |
| 258 | 20240117 | 141500 | 13884071880 | 20600 | 20650 | 20650 | 20600 | 559 |
| 259 | 20240117 | 141400 | 13872544280 | 20650 | 20650 | 20650 | 20650 | 76 |
| 260 | 20240117 | 141300 | 13870974880 | 20600 | 20600 | 20600 | 20550 | 244 |
| 261 | 20240117 | 141200 | 13865949430 | 20600 | 20600 | 20700 | 20600 | 655 |
| 262 | 20240117 | 141100 | 13852436780 | 20600 | 20550 | 20600 | 20550 | 181 |
| 263 | 20240117 | 141000 | 13848712230 | 20550 | 20550 | 20550 | 20550 | 102 |
| 264 | 20240117 | 140900 | 13846616130 | 20450 | 20450 | 20500 | 20450 | 808 |
| 265 | 20240117 | 140800 | 13830061030 | 20500 | 20500 | 20500 | 20500 | 143 |
| 266 | 20240117 | 140700 | 13827129530 | 20450 | 20500 | 20500 | 20450 | 719 |
| 267 | 20240117 | 140600 | 13812393130 | 20500 | 20450 | 20500 | 20400 | 164 |
| 268 | 20240117 | 140500 | 13809038830 | 20450 | 20450 | 20450 | 20450 | 182 |
| 269 | 20240117 | 140400 | 13805316930 | 20500 | 20500 | 20500 | 20500 | 149 |
| 270 | 20240117 | 140300 | 13802262430 | 20500 | 20500 | 20500 | 20400 | 163 |
| 271 | 20240117 | 140200 | 13798921930 | 20500 | 20500 | 20500 | 20400 | 727 |
| 272 | 20240117 | 140100 | 13784085430 | 20450 | 20400 | 20550 | 20400 | 217 |
| 273 | 20240117 | 140000 | 13779647730 | 20400 | 20450 | 20450 | 20400 | 505 |
| 274 | 20240117 | 135900 | 13769342230 | 20450 | 20500 | 20550 | 20450 | 289 |
| 275 | 20240117 | 135800 | 13763427380 | 20550 | 20400 | 20550 | 20400 | 16 |
| 276 | 20240117 | 135700 | 13763100180 | 20450 | 20600 | 20600 | 20450 | 261 |
| 277 | 20240117 | 135600 | 13757754180 | 20600 | 20450 | 20600 | 20450 | 139 |
| 278 | 20240117 | 135500 | 13754905380 | 20450 | 20400 | 20450 | 20400 | 320 |
| 279 | 20240117 | 135400 | 13748362180 | 20400 | 20350 | 20500 | 20350 | 1004 |
| 280 | 20240117 | 135300 | 13727930380 | 20350 | 20400 | 20400 | 20350 | 1079 |
| 281 | 20240117 | 135200 | 13705962080 | 20400 | 20450 | 20450 | 20400 | 1563 |
| 282 | 20240117 | 135100 | 13674042380 | 20500 | 20550 | 20550 | 20500 | 1255 |
| 283 | 20240117 | 135000 | 13648314080 | 20500 | 20550 | 20550 | 20500 | 436 |
| 284 | 20240117 | 134900 | 13639367330 | 20550 | 20600 | 20600 | 20550 | 971 |
| 285 | 20240117 | 134800 | 13619409180 | 20600 | 20600 | 20600 | 20600 | 397 |
| 286 | 20240117 | 134700 | 13611230980 | 20600 | 20550 | 20650 | 20550 | 710 |
| 287 | 20240117 | 134600 | 13596605430 | 20550 | 20550 | 20600 | 20550 | 143 |
| 288 | 20240117 | 134500 | 13593666530 | 20550 | 20650 | 20650 | 20550 | 685 |
| 289 | 20240117 | 134400 | 13579547430 | 20650 | 20600 | 20650 | 20600 | 479 |
| 290 | 20240117 | 134300 | 13569672630 | 20600 | 20700 | 20700 | 20600 | 3416 |
| 291 | 20240117 | 134200 | 13499129180 | 20700 | 20800 | 20800 | 20700 | 169 |
| 292 | 20240117 | 134100 | 13495619380 | 20800 | 20700 | 20800 | 20700 | 970 |
| 293 | 20240117 | 134000 | 13475534280 | 20700 | 20700 | 20700 | 20700 | 180 |
| 294 | 20240117 | 133900 | 13471808280 | 20700 | 20700 | 20750 | 20700 | 320 |
| 295 | 20240117 | 133800 | 13465183980 | 20700 | 20700 | 20700 | 20700 | 80 |
| 296 | 20240117 | 133700 | 13463527980 | 20700 | 20700 | 20700 | 20700 | 66 |
| 297 | 20240117 | 133600 | 13462161780 | 20850 | 20650 | 20850 | 20650 | 1062 |
| 298 | 20240117 | 133500 | 13440100080 | 20700 | 20700 | 20700 | 20700 | 100 |
| 299 | 20240117 | 133400 | 13438030080 | 20700 | 20700 | 20700 | 20700 | 0 |
| 300 | 20240117 | 133300 | 13438030080 | 20700 | 20700 | 20700 | 20600 | 745 |
| 301 | 20240117 | 133200 | 13422663030 | 20700 | 20700 | 20700 | 20700 | 275 |
| 302 | 20240117 | 133100 | 13416970530 | 20700 | 20700 | 20750 | 20650 | 620 |
| 303 | 20240117 | 133000 | 13404137330 | 20750 | 20800 | 20850 | 20750 | 1462 |
| 304 | 20240117 | 132900 | 13373729130 | 20800 | 20900 | 20900 | 20800 | 1429 |
| 305 | 20240117 | 132800 | 13343903230 | 20900 | 20600 | 20900 | 20600 | 4274 |
| 306 | 20240117 | 132700 | 13255101730 | 20600 | 20650 | 20650 | 20600 | 182 |
| 307 | 20240117 | 132600 | 13251346330 | 20650 | 20650 | 20700 | 20650 | 1180 |
| 308 | 20240117 | 132500 | 13226966830 | 20650 | 20650 | 20650 | 20650 | 213 |
| 309 | 20240117 | 132400 | 13222568380 | 20650 | 20700 | 20700 | 20650 | 59 |
| 310 | 20240117 | 132300 | 13221348080 | 20700 | 20700 | 20700 | 20700 | 111 |
| 311 | 20240117 | 132200 | 13219050380 | 20700 | 20700 | 20700 | 20700 | 150 |
| 312 | 20240117 | 132100 | 13215945380 | 20700 | 20700 | 20700 | 20700 | 10 |
| 313 | 20240117 | 132000 | 13215738380 | 20650 | 20700 | 20700 | 20650 | 562 |
| 314 | 20240117 | 131900 | 13204110280 | 20700 | 20700 | 20750 | 20700 | 723 |
| 315 | 20240117 | 131800 | 13189143030 | 20700 | 20700 | 20700 | 20700 | 65 |
| 316 | 20240117 | 131700 | 13187797530 | 20700 | 20650 | 20700 | 20650 | 760 |
| 317 | 20240117 | 131600 | 13172072830 | 20600 | 20550 | 20600 | 20550 | 195 |
| 318 | 20240117 | 131500 | 13168063780 | 20500 | 20600 | 20600 | 20500 | 223 |
| 319 | 20240117 | 131400 | 13163484230 | 20550 | 20550 | 20550 | 20500 | 45 |
| 320 | 20240117 | 131300 | 13162559730 | 20550 | 20550 | 20550 | 20550 | 147 |
| 321 | 20240117 | 131200 | 13159538880 | 20550 | 20550 | 20550 | 20550 | 45 |
| 322 | 20240117 | 131100 | 13158614130 | 20550 | 20600 | 20600 | 20550 | 55 |
| 323 | 20240117 | 131000 | 13157483630 | 20600 | 20600 | 20650 | 20600 | 250 |
| 324 | 20240117 | 130900 | 13152333130 | 20700 | 20700 | 20750 | 20650 | 1588 |
| 325 | 20240117 | 130800 | 13119506230 | 20700 | 20650 | 20800 | 20650 | 2940 |
| 326 | 20240117 | 130700 | 13058594780 | 20650 | 20550 | 20650 | 20500 | 2619 |
| 327 | 20240117 | 130600 | 13004552780 | 20500 | 20400 | 20500 | 20400 | 90 |
| 328 | 20240117 | 130500 | 13002713180 | 20400 | 20300 | 20500 | 20300 | 1354 |
| 329 | 20240117 | 130400 | 12975081880 | 20300 | 20350 | 20500 | 20300 | 3616 |
| 330 | 20240117 | 130300 | 12901619130 | 20350 | 20450 | 20500 | 20300 | 3565 |
| 331 | 20240117 | 130200 | 12829055180 | 20450 | 20500 | 20500 | 20450 | 97 |
| 332 | 20240117 | 130100 | 12827071430 | 20450 | 20600 | 20600 | 20450 | 55 |
| 333 | 20240117 | 130000 | 12825938780 | 20600 | 20450 | 20600 | 20450 | 289 |
| 334 | 20240117 | 125900 | 12820027230 | 20500 | 20500 | 20500 | 20450 | 208 |
| 335 | 20240117 | 125800 | 12815763280 | 20450 | 20450 | 20450 | 20400 | 647 |
| 336 | 20240117 | 125700 | 12802534230 | 20400 | 20450 | 20500 | 20400 | 4312 |
| 337 | 20240117 | 125600 | 12714522030 | 20450 | 20550 | 20550 | 20450 | 315 |
| 338 | 20240117 | 125500 | 12708080180 | 20450 | 20550 | 20550 | 20400 | 3743 |
| 339 | 20240117 | 125400 | 12631476830 | 20550 | 20550 | 20550 | 20550 | 372 |
| 340 | 20240117 | 125300 | 12623832230 | 20600 | 20600 | 20600 | 20550 | 1383 |
| 341 | 20240117 | 125200 | 12595394530 | 20600 | 20600 | 20600 | 20550 | 1684 |
| 342 | 20240117 | 125100 | 12560704480 | 20600 | 20600 | 20600 | 20550 | 20 |
| 343 | 20240117 | 125000 | 12560292980 | 20600 | 20600 | 20600 | 20550 | 679 |
| 344 | 20240117 | 124900 | 12546330580 | 20600 | 20550 | 20600 | 20500 | 388 |
| 345 | 20240117 | 124800 | 12538368880 | 20550 | 20550 | 20550 | 20550 | 651 |
| 346 | 20240117 | 124700 | 12524990830 | 20550 | 20600 | 20600 | 20550 | 340 |
| 347 | 20240117 | 124600 | 12518003080 | 20550 | 20550 | 20550 | 20550 | 1145 |
| 348 | 20240117 | 124500 | 12494473330 | 20550 | 20600 | 20600 | 20550 | 1083 |
| 349 | 20240117 | 124400 | 12472212580 | 20600 | 20600 | 20600 | 20600 | 881 |
| 350 | 20240117 | 124300 | 12454063980 | 20550 | 20600 | 20650 | 20550 | 1960 |
| 351 | 20240117 | 124200 | 12413662830 | 20600 | 20600 | 20650 | 20550 | 1731 |
| 352 | 20240117 | 124100 | 12378025630 | 20600 | 20700 | 20700 | 20600 | 1311 |
| 353 | 20240117 | 124000 | 12350970580 | 20750 | 20750 | 20750 | 20700 | 1953 |
| 354 | 20240117 | 123900 | 12310539580 | 20750 | 20750 | 20750 | 20700 | 410 |
| 355 | 20240117 | 123800 | 12302037280 | 20750 | 20750 | 20750 | 20750 | 643 |
| 356 | 20240117 | 123700 | 12288695030 | 20700 | 20700 | 20750 | 20700 | 712 |
| 357 | 20240117 | 123600 | 12273955830 | 20700 | 20750 | 20750 | 20700 | 296 |
| 358 | 20240117 | 123500 | 12267815380 | 20800 | 20800 | 20850 | 20750 | 380 |
| 359 | 20240117 | 123400 | 12259911980 | 20750 | 20750 | 20800 | 20750 | 167 |
| 360 | 20240117 | 123300 | 12256446680 | 20750 | 20750 | 20800 | 20750 | 320 |
| 361 | 20240117 | 123200 | 12249802430 | 20750 | 20800 | 20800 | 20750 | 145 |
| 362 | 20240117 | 123100 | 12246788230 | 20800 | 20800 | 20800 | 20800 | 166 |
| 363 | 20240117 | 123000 | 12243335430 | 20800 | 20750 | 20800 | 20750 | 701 |
| 364 | 20240117 | 122900 | 12228765980 | 20750 | 20800 | 20800 | 20750 | 267 |
| 365 | 20240117 | 122800 | 12223218880 | 20800 | 20800 | 20850 | 20700 | 338 |
| 366 | 20240117 | 122700 | 12216180230 | 20800 | 20700 | 20850 | 20650 | 2410 |
| 367 | 20240117 | 122600 | 12166172680 | 20700 | 20700 | 20800 | 20700 | 353 |
| 368 | 20240117 | 122500 | 12158858380 | 20700 | 20800 | 20800 | 20700 | 739 |
| 369 | 20240117 | 122400 | 12143550630 | 20800 | 20850 | 20900 | 20800 | 1094 |
| 370 | 20240117 | 122300 | 12120754880 | 20800 | 20850 | 20850 | 20750 | 1725 |
| 371 | 20240117 | 122200 | 12084895680 | 20900 | 20950 | 20950 | 20850 | 1719 |
| 372 | 20240117 | 122100 | 12048961730 | 20950 | 21050 | 21050 | 20950 | 283 |
| 373 | 20240117 | 122000 | 12043027680 | 20950 | 20950 | 20950 | 20950 | 81 |
| 374 | 20240117 | 121900 | 12041330730 | 20950 | 21000 | 21000 | 20950 | 100 |
| 375 | 20240117 | 121800 | 12039234230 | 20950 | 21000 | 21050 | 20950 | 888 |
| 376 | 20240117 | 121700 | 12020568730 | 21050 | 21000 | 21050 | 21000 | 911 |
| 377 | 20240117 | 121600 | 12001429680 | 20950 | 20850 | 20950 | 20850 | 315 |
| 378 | 20240117 | 121500 | 11994830930 | 20900 | 20900 | 20950 | 20900 | 129 |
| 379 | 20240117 | 121400 | 11992131830 | 20850 | 20900 | 20950 | 20850 | 243 |
| 380 | 20240117 | 121300 | 11987052080 | 20900 | 20850 | 20900 | 20850 | 64 |
| 381 | 20240117 | 121200 | 11985715580 | 20900 | 20900 | 20900 | 20850 | 859 |
| 382 | 20240117 | 121100 | 11967764930 | 20850 | 20850 | 20850 | 20700 | 4635 |
| 383 | 20240117 | 121000 | 11871457330 | 20950 | 20900 | 20950 | 20800 | 4094 |
| 384 | 20240117 | 120900 | 11786064980 | 20900 | 20850 | 20900 | 20850 | 1366 |
| 385 | 20240117 | 120800 | 11757556130 | 20900 | 20900 | 20900 | 20800 | 2307 |
| 386 | 20240117 | 120700 | 11709452680 | 20900 | 20950 | 20950 | 20900 | 1773 |
| 387 | 20240117 | 120600 | 11672387930 | 20950 | 20950 | 21000 | 20950 | 244 |
| 388 | 20240117 | 120500 | 11667276080 | 21000 | 21000 | 21000 | 20950 | 2581 |
| 389 | 20240117 | 120400 | 11613153830 | 21000 | 21100 | 21100 | 21000 | 7122 |
| 390 | 20240117 | 120300 | 11463590730 | 21050 | 21050 | 21100 | 21050 | 749 |
| 391 | 20240117 | 120200 | 11447824230 | 21100 | 21050 | 21100 | 21050 | 1487 |
| 392 | 20240117 | 120100 | 11416522830 | 21050 | 21100 | 21100 | 21050 | 830 |
| 393 | 20240117 | 120000 | 11399041430 | 21100 | 21150 | 21150 | 21100 | 793 |
| 394 | 20240117 | 115900 | 11382305780 | 21100 | 21200 | 21200 | 21100 | 305 |
| 395 | 20240117 | 115800 | 11375855680 | 21200 | 21150 | 21200 | 21150 | 569 |
| 396 | 20240117 | 115700 | 11363803880 | 21150 | 21100 | 21150 | 21100 | 229 |
| 397 | 20240117 | 115600 | 11358969230 | 21100 | 21200 | 21200 | 21100 | 1027 |
| 398 | 20240117 | 115500 | 11337200130 | 21200 | 21100 | 21200 | 21050 | 2023 |
| 399 | 20240117 | 115400 | 11294608380 | 21150 | 21150 | 21150 | 21150 | 486 |
| 400 | 20240117 | 115300 | 11284329480 | 21150 | 21150 | 21150 | 21100 | 845 |
| 401 | 20240117 | 115200 | 11266458630 | 21100 | 21100 | 21100 | 21100 | 91 |
| 402 | 20240117 | 115100 | 11264538530 | 21100 | 21050 | 21150 | 21050 | 215 |
| 403 | 20240117 | 115000 | 11260002080 | 21050 | 21050 | 21150 | 21050 | 1018 |
| 404 | 20240117 | 114900 | 11238530230 | 21050 | 21050 | 21050 | 21050 | 3001 |
| 405 | 20240117 | 114800 | 11175359180 | 21050 | 21100 | 21100 | 21050 | 395 |
| 406 | 20240117 | 114700 | 11167026930 | 21100 | 21100 | 21100 | 21100 | 361 |
| 407 | 20240117 | 114600 | 11159409830 | 21100 | 21100 | 21100 | 21100 | 646 |
| 408 | 20240117 | 114500 | 11145779230 | 21100 | 21100 | 21100 | 21100 | 668 |
| 409 | 20240117 | 114400 | 11131684430 | 21100 | 21100 | 21100 | 21100 | 125 |
| 410 | 20240117 | 114300 | 11129046930 | 21150 | 21250 | 21250 | 21150 | 2869 |
| 411 | 20240117 | 114200 | 11068330080 | 21250 | 21250 | 21250 | 21200 | 173 |
| 412 | 20240117 | 114100 | 11064654030 | 21250 | 21200 | 21250 | 21150 | 1342 |
| 413 | 20240117 | 114000 | 11036237380 | 21200 | 21200 | 21200 | 21200 | 20 |
| 414 | 20240117 | 113900 | 11035813380 | 21200 | 21200 | 21200 | 21200 | 164 |
| 415 | 20240117 | 113800 | 11032336580 | 21250 | 21250 | 21250 | 21250 | 293 |
| 416 | 20240117 | 113700 | 11026110330 | 21250 | 21250 | 21250 | 21200 | 515 |
| 417 | 20240117 | 113600 | 11015167280 | 21250 | 21250 | 21300 | 21250 | 703 |
| 418 | 20240117 | 113500 | 11000226730 | 21200 | 21250 | 21250 | 21200 | 12 |
| 419 | 20240117 | 113400 | 10999971830 | 21250 | 21150 | 21250 | 21150 | 245 |
| 420 | 20240117 | 113300 | 10994774080 | 21150 | 21150 | 21150 | 21150 | 793 |
| 421 | 20240117 | 113200 | 10978002130 | 21150 | 21150 | 21150 | 21150 | 215 |
| 422 | 20240117 | 113100 | 10973454880 | 21300 | 21300 | 21300 | 21300 | 142 |
| 423 | 20240117 | 113000 | 10970430280 | 21300 | 21150 | 21300 | 21150 | 360 |
| 424 | 20240117 | 112900 | 10962786880 | 21150 | 21250 | 21300 | 21150 | 1333 |
| 425 | 20240117 | 112800 | 10934526880 | 21300 | 21250 | 21300 | 21250 | 245 |
| 426 | 20240117 | 112700 | 10929318630 | 21250 | 21300 | 21350 | 21250 | 307 |
| 427 | 20240117 | 112600 | 10922780480 | 21300 | 21350 | 21350 | 21300 | 1098 |
| 428 | 20240117 | 112500 | 10899384130 | 21350 | 21350 | 21400 | 21350 | 483 |
| 429 | 20240117 | 112400 | 10889065430 | 21300 | 21350 | 21350 | 21300 | 735 |
| 430 | 20240117 | 112300 | 10873376880 | 21350 | 21350 | 21400 | 21350 | 1114 |
| 431 | 20240117 | 112200 | 10849592930 | 21400 | 21450 | 21450 | 21350 | 1677 |
| 432 | 20240117 | 112100 | 10813686030 | 21400 | 21400 | 21450 | 21350 | 3240 |
| 433 | 20240117 | 112000 | 10744338830 | 21400 | 21150 | 21400 | 21150 | 6480 |
| 434 | 20240117 | 111900 | 10606172230 | 21150 | 21100 | 21150 | 21100 | 72 |
| 435 | 20240117 | 111800 | 10604652180 | 21100 | 21150 | 21150 | 21100 | 2133 |
| 436 | 20240117 | 111700 | 10559619280 | 21150 | 21150 | 21150 | 21100 | 639 |
| 437 | 20240117 | 111600 | 10546104480 | 21150 | 21200 | 21200 | 21150 | 245 |
| 438 | 20240117 | 111500 | 10540912630 | 21150 | 21150 | 21150 | 21150 | 27 |
| 439 | 20240117 | 111400 | 10540341580 | 21150 | 21150 | 21200 | 21150 | 706 |
| 440 | 20240117 | 111300 | 10525407830 | 21150 | 21250 | 21250 | 21100 | 1353 |
| 441 | 20240117 | 111200 | 10496749330 | 21200 | 21200 | 21250 | 21200 | 375 |
| 442 | 20240117 | 111100 | 10488789830 | 21200 | 21150 | 21250 | 21150 | 365 |
| 443 | 20240117 | 111000 | 10481051580 | 21150 | 21200 | 21250 | 21150 | 1300 |
| 444 | 20240117 | 110900 | 10453462730 | 21200 | 21250 | 21250 | 21200 | 71 |
| 445 | 20240117 | 110800 | 10451957230 | 21250 | 21200 | 21250 | 21150 | 430 |
| 446 | 20240117 | 110700 | 10442826530 | 21200 | 21150 | 21250 | 21150 | 456 |
| 447 | 20240117 | 110600 | 10433176080 | 21250 | 21250 | 21250 | 21150 | 854 |
| 448 | 20240117 | 110500 | 10415096280 | 21250 | 21200 | 21250 | 21150 | 1379 |
| 449 | 20240117 | 110400 | 10385797480 | 21100 | 21200 | 21200 | 21100 | 1415 |
| 450 | 20240117 | 110300 | 10355881530 | 21150 | 21100 | 21200 | 21100 | 402 |
| 451 | 20240117 | 110200 | 10347379080 | 21150 | 21150 | 21150 | 21100 | 169 |
| 452 | 20240117 | 110100 | 10343804930 | 21150 | 21050 | 21150 | 21050 | 211 |
| 453 | 20240117 | 110000 | 10339353880 | 21050 | 21000 | 21150 | 21000 | 2615 |
| 454 | 20240117 | 105900 | 10284158180 | 21050 | 21050 | 21050 | 21000 | 226 |
| 455 | 20240117 | 105800 | 10279401680 | 21000 | 21000 | 21050 | 21000 | 427 |
| 456 | 20240117 | 105700 | 10270423580 | 21000 | 21050 | 21050 | 21000 | 527 |
| 457 | 20240117 | 105600 | 10259354080 | 21050 | 21050 | 21050 | 21000 | 659 |
| 458 | 20240117 | 105500 | 10245502480 | 21050 | 21100 | 21100 | 21000 | 204 |
| 459 | 20240117 | 105400 | 10241216980 | 21000 | 21000 | 21000 | 20950 | 919 |
| 460 | 20240117 | 105300 | 10221933280 | 21000 | 21100 | 21100 | 20950 | 4726 |
| 461 | 20240117 | 105200 | 10122567380 | 21100 | 21200 | 21200 | 21100 | 2058 |
| 462 | 20240117 | 105100 | 10079115380 | 21200 | 21250 | 21300 | 21150 | 1422 |
| 463 | 20240117 | 105000 | 10048938330 | 21250 | 21250 | 21300 | 21250 | 820 |
| 464 | 20240117 | 104900 | 10031504080 | 21250 | 21150 | 21250 | 21150 | 1803 |
| 465 | 20240117 | 104800 | 9993274330 | 21100 | 21100 | 21150 | 21100 | 2594 |
| 466 | 20240117 | 104700 | 9938532680 | 21150 | 21150 | 21150 | 21100 | 388 |
| 467 | 20240117 | 104600 | 9930327130 | 21150 | 21150 | 21250 | 21150 | 877 |
| 468 | 20240117 | 104500 | 9911754030 | 21200 | 21150 | 21200 | 21150 | 1155 |
| 469 | 20240117 | 104400 | 9887310780 | 21150 | 21200 | 21200 | 21150 | 112 |
| 470 | 20240117 | 104300 | 9884938630 | 21100 | 21250 | 21250 | 21100 | 407 |
| 471 | 20240117 | 104200 | 9876339480 | 21150 | 21100 | 21300 | 21100 | 1745 |
| 472 | 20240117 | 104100 | 9839259880 | 21100 | 21200 | 21200 | 21100 | 1048 |
| 473 | 20240117 | 104000 | 9817048380 | 21250 | 21200 | 21250 | 21200 | 198 |
| 474 | 20240117 | 103900 | 9812847980 | 21200 | 21050 | 21200 | 21050 | 1071 |
| 475 | 20240117 | 103800 | 9790195480 | 21050 | 21000 | 21050 | 21000 | 765 |
| 476 | 20240117 | 103700 | 9774128030 | 21050 | 21200 | 21200 | 21050 | 462 |
| 477 | 20240117 | 103600 | 9764375480 | 21200 | 21200 | 21200 | 21000 | 4274 |
| 478 | 20240117 | 103500 | 9674406430 | 21200 | 21200 | 21250 | 21200 | 436 |
| 479 | 20240117 | 103400 | 9665145930 | 21200 | 21250 | 21300 | 21200 | 1150 |
| 480 | 20240117 | 103300 | 9640749780 | 21250 | 21350 | 21400 | 21250 | 3140 |
| 481 | 20240117 | 103200 | 9573789530 | 21350 | 21100 | 21350 | 21050 | 2970 |
| 482 | 20240117 | 103100 | 9510768930 | 21100 | 21050 | 21100 | 21050 | 409 |
| 483 | 20240117 | 103000 | 9502139630 | 21050 | 21050 | 21050 | 21050 | 692 |
| 484 | 20240117 | 102900 | 9487573030 | 21050 | 21050 | 21100 | 21050 | 710 |
| 485 | 20240117 | 102800 | 9472597030 | 21050 | 20950 | 21050 | 20900 | 1163 |
| 486 | 20240117 | 102700 | 9448173730 | 20950 | 20900 | 20950 | 20900 | 1087 |
| 487 | 20240117 | 102600 | 9425426130 | 20900 | 20950 | 20950 | 20900 | 1259 |
| 488 | 20240117 | 102500 | 9399097030 | 20950 | 20950 | 21000 | 20950 | 901 |
| 489 | 20240117 | 102400 | 9380203480 | 21000 | 20950 | 21000 | 20800 | 3152 |
| 490 | 20240117 | 102300 | 9314347330 | 20950 | 20900 | 21000 | 20850 | 3909 |
| 491 | 20240117 | 102200 | 9232751180 | 20950 | 21050 | 21100 | 20950 | 5160 |
| 492 | 20240117 | 102100 | 9124304930 | 21050 | 21150 | 21150 | 21050 | 3726 |
| 493 | 20240117 | 102000 | 9045693530 | 21150 | 21300 | 21350 | 21150 | 2617 |
| 494 | 20240117 | 101900 | 8990144880 | 21250 | 21350 | 21400 | 21250 | 1882 |
| 495 | 20240117 | 101800 | 8950018730 | 21350 | 21350 | 21350 | 21200 | 959 |
| 496 | 20240117 | 101700 | 8929618280 | 21350 | 21400 | 21450 | 21100 | 5671 |
| 497 | 20240117 | 101600 | 8808956930 | 21450 | 21400 | 21450 | 21350 | 2786 |
| 498 | 20240117 | 101500 | 8749294680 | 21350 | 21500 | 21500 | 21250 | 2661 |
| 499 | 20240117 | 101400 | 8692306530 | 21500 | 21250 | 21500 | 21200 | 4067 |
| 500 | 20240117 | 101300 | 8605349180 | 21200 | 21250 | 21300 | 21200 | 918 |
| 501 | 20240117 | 101200 | 8585841830 | 21200 | 21200 | 21300 | 21150 | 948 |
| 502 | 20240117 | 101100 | 8565726980 | 21200 | 21200 | 21300 | 21200 | 1471 |
| 503 | 20240117 | 101000 | 8534537080 | 21300 | 21300 | 21300 | 21150 | 2256 |
| 504 | 20240117 | 100900 | 8486745330 | 21300 | 21250 | 21300 | 21200 | 1884 |
| 505 | 20240117 | 100800 | 8446716180 | 21250 | 21300 | 21300 | 21150 | 6997 |
| 506 | 20240117 | 100700 | 8298257830 | 21250 | 21250 | 21350 | 21200 | 3446 |
| 507 | 20240117 | 100600 | 8224926530 | 21250 | 21300 | 21350 | 21150 | 7564 |
| 508 | 20240117 | 100500 | 8064233480 | 21300 | 21350 | 21400 | 21250 | 3455 |
| 509 | 20240117 | 100400 | 7990548180 | 21350 | 21450 | 21450 | 21200 | 10996 |
| 510 | 20240117 | 100300 | 7755964380 | 21400 | 21600 | 21600 | 21400 | 6839 |
| 511 | 20240117 | 100200 | 7609077180 | 21600 | 21600 | 21700 | 21550 | 11147 |
| 512 | 20240117 | 100100 | 7368245580 | 21650 | 21700 | 21750 | 21600 | 11699 |
| 513 | 20240117 | 100000 | 7114576380 | 21650 | 21650 | 21700 | 21500 | 38013 |
| 514 | 20240117 | 095900 | 6291380080 | 21600 | 21150 | 21700 | 21050 | 25661 |
| 515 | 20240117 | 095800 | 5739395980 | 21100 | 21200 | 21250 | 21050 | 2297 |
| 516 | 20240117 | 095700 | 5690836930 | 21250 | 21200 | 21400 | 21200 | 2642 |
| 517 | 20240117 | 095600 | 5634541580 | 21200 | 21400 | 21400 | 21150 | 3931 |
| 518 | 20240117 | 095500 | 5551071430 | 21400 | 21300 | 21400 | 21250 | 3448 |
| 519 | 20240117 | 095400 | 5477481730 | 21250 | 21100 | 21300 | 20950 | 3520 |
| 520 | 20240117 | 095300 | 5403296530 | 21050 | 21250 | 21250 | 21050 | 2915 |
| 521 | 20240117 | 095200 | 5341646230 | 21200 | 21200 | 21400 | 21100 | 4344 |
| 522 | 20240117 | 095100 | 5249384980 | 21200 | 21150 | 21300 | 21050 | 4529 |
| 523 | 20240117 | 095000 | 5153272930 | 21100 | 21350 | 21350 | 21050 | 8180 |
| 524 | 20240117 | 094900 | 4979528130 | 21350 | 21250 | 21600 | 21200 | 16764 |
| 525 | 20240117 | 094800 | 4620615580 | 21300 | 21000 | 21300 | 20900 | 10301 |
| 526 | 20240117 | 094700 | 4403370530 | 20950 | 20850 | 21000 | 20850 | 2350 |
| 527 | 20240117 | 094600 | 4354138080 | 20850 | 20650 | 20850 | 20600 | 1473 |
| 528 | 20240117 | 094500 | 4323654380 | 20650 | 20700 | 20750 | 20600 | 3831 |
| 529 | 20240117 | 094400 | 4244521330 | 20750 | 20600 | 20750 | 20600 | 3311 |
| 530 | 20240117 | 094300 | 4176042980 | 20600 | 20700 | 20700 | 20600 | 1773 |
| 531 | 20240117 | 094200 | 4139452430 | 20700 | 20750 | 20750 | 20650 | 2706 |
| 532 | 20240117 | 094100 | 4083461380 | 20750 | 20800 | 20850 | 20750 | 1665 |
| 533 | 20240117 | 094000 | 4048900580 | 20750 | 20850 | 21000 | 20750 | 3540 |
| 534 | 20240117 | 093900 | 3975083930 | 20800 | 20900 | 20900 | 20800 | 1970 |
| 535 | 20240117 | 093800 | 3933993080 | 20900 | 20950 | 20950 | 20850 | 771 |
| 536 | 20240117 | 093700 | 3917848180 | 20950 | 20900 | 20950 | 20850 | 2379 |
| 537 | 20240117 | 093600 | 3868146730 | 20900 | 21000 | 21050 | 20900 | 2305 |
| 538 | 20240117 | 093500 | 3819858180 | 20900 | 21000 | 21000 | 20850 | 246 |
| 539 | 20240117 | 093400 | 3814713380 | 21000 | 20950 | 21050 | 20800 | 3450 |
| 540 | 20240117 | 093300 | 3742275680 | 20800 | 21150 | 21200 | 20800 | 6447 |
| 541 | 20240117 | 093200 | 3606597780 | 21150 | 21000 | 21150 | 21000 | 3719 |
| 542 | 20240117 | 093100 | 3528300930 | 20950 | 20800 | 21000 | 20800 | 2719 |
| 543 | 20240117 | 093000 | 3471406230 | 20800 | 20700 | 20800 | 20650 | 2969 |
| 544 | 20240117 | 092900 | 3409971680 | 20700 | 20800 | 20900 | 20700 | 5327 |
| 545 | 20240117 | 092800 | 3299330730 | 20900 | 20800 | 21000 | 20750 | 1522 |
| 546 | 20240117 | 092700 | 3267609530 | 20800 | 20950 | 20950 | 20700 | 4030 |
| 547 | 20240117 | 092600 | 3183734180 | 20900 | 20850 | 21050 | 20650 | 3654 |
| 548 | 20240117 | 092500 | 3107713080 | 20850 | 21100 | 21150 | 20850 | 6031 |
| 549 | 20240117 | 092400 | 2981158030 | 21100 | 20900 | 21150 | 20900 | 5307 |
| 550 | 20240117 | 092300 | 2869550880 | 20800 | 21050 | 21250 | 20800 | 16010 |
| 551 | 20240117 | 092200 | 2533832130 | 21100 | 21100 | 21150 | 21000 | 5404 |
| 552 | 20240117 | 092100 | 2419891080 | 21100 | 21250 | 21300 | 21100 | 10257 |
| 553 | 20240117 | 092000 | 2202194630 | 21250 | 21150 | 21350 | 21000 | 21519 |
| 554 | 20240117 | 091900 | 1745206680 | 21150 | 20900 | 21250 | 20850 | 14632 |
| 555 | 20240117 | 091800 | 1437275580 | 20900 | 20600 | 20950 | 20600 | 9888 |
| 556 | 20240117 | 091700 | 1231361980 | 20600 | 20450 | 20600 | 20350 | 3690 |
| 557 | 20240117 | 091600 | 1155943030 | 20400 | 20550 | 20700 | 20400 | 1629 |
| 558 | 20240117 | 091500 | 1122563230 | 20550 | 20450 | 20700 | 20450 | 1768 |
| 559 | 20240117 | 091400 | 1086108830 | 20450 | 20600 | 20650 | 20450 | 3168 |
| 560 | 20240117 | 091300 | 1020817880 | 20500 | 20500 | 20600 | 20500 | 873 |
| 561 | 20240117 | 091200 | 1002870930 | 20400 | 20350 | 20500 | 20350 | 1101 |
| 562 | 20240117 | 091100 | 980380130 | 20350 | 20300 | 20400 | 20250 | 1355 |
| 563 | 20240117 | 091000 | 952876530 | 20300 | 20400 | 20400 | 20250 | 2567 |
| 564 | 20240117 | 090900 | 900711330 | 20450 | 20600 | 20650 | 20300 | 5173 |
| 565 | 20240117 | 090800 | 794727680 | 20650 | 20550 | 20700 | 20500 | 4171 |
| 566 | 20240117 | 090700 | 708848580 | 20500 | 20350 | 20500 | 20250 | 5283 |
| 567 | 20240117 | 090600 | 601131380 | 20400 | 20600 | 20600 | 20350 | 2280 |
| 568 | 20240117 | 090500 | 554533230 | 20550 | 20400 | 20550 | 20300 | 4578 |
| 569 | 20240117 | 090400 | 460800680 | 20400 | 20250 | 20550 | 20200 | 4182 |
| 570 | 20240117 | 090300 | 375636580 | 20250 | 19950 | 20250 | 19950 | 4503 |
| 571 | 20240117 | 090200 | 284853700 | 20000 | 19900 | 20000 | 19880 | 2386 |
| 572 | 20240117 | 090100 | 237367200 | 19900 | 19680 | 20050 | 19680 | 4589 |
| 573 | 20240117 | 090000 | 146101000 | 19660 | 19800 | 19930 | 19580 | 6729 |