31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 183100 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 7625 |
| 3 | 20240116 | 183000 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 4 | 20240116 | 182900 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 5 | 20240116 | 182800 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 6 | 20240116 | 182700 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 7 | 20240116 | 182600 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 8 | 20240116 | 182500 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 9 | 20240116 | 182400 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 10 | 20240116 | 182300 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 11 | 20240116 | 182200 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 12 | 20240116 | 182100 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 13 | 20240116 | 182000 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 14 | 20240116 | 181900 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 15 | 20240116 | 181800 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 16 | 20240116 | 181700 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 17 | 20240116 | 181600 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 18 | 20240116 | 181500 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 19 | 20240116 | 181400 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 20 | 20240116 | 181300 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 21 | 20240116 | 181200 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 22 | 20240116 | 181100 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 23 | 20240116 | 181000 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 24 | 20240116 | 180900 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 25 | 20240116 | 180800 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 26 | 20240116 | 180700 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 27 | 20240116 | 180600 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 28 | 20240116 | 180500 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 29 | 20240116 | 180400 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 30 | 20240116 | 180300 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 31 | 20240116 | 180200 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 32 | 20240116 | 180100 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 7625 |
| 33 | 20240116 | 180000 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 34 | 20240116 | 175900 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 35 | 20240116 | 175800 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 36 | 20240116 | 175700 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 37 | 20240116 | 175600 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 38 | 20240116 | 175500 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 39 | 20240116 | 175400 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 40 | 20240116 | 175300 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 41 | 20240116 | 175200 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 42 | 20240116 | 175100 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 43 | 20240116 | 175000 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 44 | 20240116 | 174900 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 45 | 20240116 | 174800 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 46 | 20240116 | 174700 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 47 | 20240116 | 174600 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 48 | 20240116 | 174500 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 49 | 20240116 | 174400 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 50 | 20240116 | 174300 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 51 | 20240116 | 174200 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 52 | 20240116 | 174100 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 53 | 20240116 | 174000 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 54 | 20240116 | 173900 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 55 | 20240116 | 173800 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 56 | 20240116 | 173700 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 57 | 20240116 | 173600 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 58 | 20240116 | 173500 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 59 | 20240116 | 173400 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 60 | 20240116 | 173300 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 61 | 20240116 | 173200 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 62 | 20240116 | 173100 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 7625 |
| 63 | 20240116 | 173000 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 64 | 20240116 | 172900 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 65 | 20240116 | 172800 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 66 | 20240116 | 172700 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 67 | 20240116 | 172600 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 68 | 20240116 | 172500 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 69 | 20240116 | 172400 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 70 | 20240116 | 172300 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 71 | 20240116 | 172200 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 72 | 20240116 | 172100 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 73 | 20240116 | 172000 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 74 | 20240116 | 171900 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 75 | 20240116 | 171800 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 76 | 20240116 | 171700 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 77 | 20240116 | 171600 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 78 | 20240116 | 171500 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 79 | 20240116 | 171400 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 80 | 20240116 | 171300 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 81 | 20240116 | 171200 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 82 | 20240116 | 171100 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 83 | 20240116 | 171000 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 84 | 20240116 | 170900 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 85 | 20240116 | 170800 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 86 | 20240116 | 170700 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 87 | 20240116 | 170600 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 88 | 20240116 | 170500 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 89 | 20240116 | 170400 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 90 | 20240116 | 170300 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 91 | 20240116 | 170200 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 92 | 20240116 | 170100 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 7625 |
| 93 | 20240116 | 170000 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 94 | 20240116 | 165900 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 95 | 20240116 | 165800 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 96 | 20240116 | 165700 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 97 | 20240116 | 165600 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 98 | 20240116 | 165500 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 99 | 20240116 | 165400 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 100 | 20240116 | 165300 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 101 | 20240116 | 165200 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 102 | 20240116 | 165100 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 103 | 20240116 | 165000 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 104 | 20240116 | 164900 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 105 | 20240116 | 164800 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 106 | 20240116 | 164700 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 107 | 20240116 | 164600 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 108 | 20240116 | 164500 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 109 | 20240116 | 164400 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 110 | 20240116 | 164300 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 111 | 20240116 | 164200 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 112 | 20240116 | 164100 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 113 | 20240116 | 164000 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 114 | 20240116 | 163900 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 115 | 20240116 | 163800 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 116 | 20240116 | 163700 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 117 | 20240116 | 163600 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 118 | 20240116 | 163500 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 119 | 20240116 | 163400 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 120 | 20240116 | 163300 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 121 | 20240116 | 163200 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 122 | 20240116 | 163100 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 7625 |
| 123 | 20240116 | 163000 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 124 | 20240116 | 162900 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 125 | 20240116 | 162800 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 126 | 20240116 | 162700 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 127 | 20240116 | 162600 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 128 | 20240116 | 162500 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 129 | 20240116 | 162400 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 130 | 20240116 | 162300 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 131 | 20240116 | 162200 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 132 | 20240116 | 162100 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 133 | 20240116 | 162000 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 134 | 20240116 | 161900 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 135 | 20240116 | 161800 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 136 | 20240116 | 161700 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 137 | 20240116 | 161600 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 138 | 20240116 | 161500 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 139 | 20240116 | 161400 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 140 | 20240116 | 161300 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 141 | 20240116 | 161200 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 142 | 20240116 | 161100 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 143 | 20240116 | 161000 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 144 | 20240116 | 160900 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 145 | 20240116 | 160800 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 146 | 20240116 | 160700 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 147 | 20240116 | 160600 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 148 | 20240116 | 160500 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 149 | 20240116 | 160400 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 150 | 20240116 | 160300 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 151 | 20240116 | 160200 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 152 | 20240116 | 160100 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 7625 |
| 153 | 20240116 | 160000 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 154 | 20240116 | 155900 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 155 | 20240116 | 155800 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 156 | 20240116 | 155700 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 157 | 20240116 | 155600 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 158 | 20240116 | 155500 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 159 | 20240116 | 155400 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 160 | 20240116 | 155300 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 161 | 20240116 | 155200 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 162 | 20240116 | 155100 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 163 | 20240116 | 155000 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 164 | 20240116 | 154900 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 165 | 20240116 | 154800 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 166 | 20240116 | 154700 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 167 | 20240116 | 154600 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 168 | 20240116 | 154500 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 169 | 20240116 | 154400 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 170 | 20240116 | 154300 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 171 | 20240116 | 154200 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 172 | 20240116 | 154100 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 173 | 20240116 | 154000 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 174 | 20240116 | 153900 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 175 | 20240116 | 153800 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 176 | 20240116 | 153700 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 177 | 20240116 | 153600 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 178 | 20240116 | 153500 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 179 | 20240116 | 153400 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 180 | 20240116 | 153300 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 181 | 20240116 | 153200 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 182 | 20240116 | 153100 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 7625 |
| 183 | 20240116 | 153000 | 33915783550 | 20400 | 20400 | 20400 | 20400 | 7625 |
| 184 | 20240116 | 152900 | 33760233550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 185 | 20240116 | 152800 | 33760233550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 186 | 20240116 | 152700 | 33760233550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 187 | 20240116 | 152600 | 33760233550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 188 | 20240116 | 152500 | 33760233550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 189 | 20240116 | 152400 | 33760233550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 190 | 20240116 | 152300 | 33760233550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 191 | 20240116 | 152200 | 33760233550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 192 | 20240116 | 152100 | 33760233550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 193 | 20240116 | 152000 | 33760233550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 194 | 20240116 | 151900 | 33760233550 | 20450 | 20400 | 20450 | 20400 | 2264 |
| 195 | 20240116 | 151800 | 33714029800 | 20450 | 20400 | 20450 | 20350 | 4431 |
| 196 | 20240116 | 151700 | 33623628750 | 20400 | 20250 | 20400 | 20250 | 3385 |
| 197 | 20240116 | 151600 | 33554785950 | 20250 | 20250 | 20300 | 20200 | 5164 |
| 198 | 20240116 | 151500 | 33450204300 | 20300 | 20300 | 20300 | 20250 | 1418 |
| 199 | 20240116 | 151400 | 33421477100 | 20250 | 20300 | 20300 | 20250 | 224 |
| 200 | 20240116 | 151300 | 33416936150 | 20300 | 20250 | 20300 | 20250 | 227 |
| 201 | 20240116 | 151200 | 33412328350 | 20250 | 20300 | 20300 | 20250 | 476 |
| 202 | 20240116 | 151100 | 33402667150 | 20300 | 20300 | 20300 | 20250 | 736 |
| 203 | 20240116 | 151000 | 33387737850 | 20300 | 20300 | 20300 | 20150 | 885 |
| 204 | 20240116 | 150900 | 33369855550 | 20250 | 20250 | 20350 | 20150 | 1389 |
| 205 | 20240116 | 150800 | 33341737000 | 20200 | 20150 | 20200 | 20150 | 169 |
| 206 | 20240116 | 150700 | 33338325550 | 20150 | 20100 | 20250 | 20100 | 219 |
| 207 | 20240116 | 150600 | 33333901700 | 20100 | 20200 | 20200 | 20100 | 675 |
| 208 | 20240116 | 150500 | 33320325000 | 20050 | 20200 | 20200 | 20050 | 559 |
| 209 | 20240116 | 150400 | 33309088350 | 20200 | 20200 | 20200 | 20100 | 99 |
| 210 | 20240116 | 150300 | 33307097950 | 20200 | 20100 | 20200 | 20050 | 1287 |
| 211 | 20240116 | 150200 | 33281267300 | 20100 | 20150 | 20200 | 20100 | 436 |
| 212 | 20240116 | 150100 | 33272480750 | 20150 | 20200 | 20200 | 20100 | 404 |
| 213 | 20240116 | 150000 | 33264339750 | 20200 | 20250 | 20250 | 20150 | 65 |
| 214 | 20240116 | 145900 | 33263026650 | 20200 | 20250 | 20250 | 20200 | 85 |
| 215 | 20240116 | 145800 | 33261308100 | 20200 | 20150 | 20200 | 20150 | 304 |
| 216 | 20240116 | 145700 | 33255172750 | 20050 | 20100 | 20100 | 20050 | 902 |
| 217 | 20240116 | 145600 | 33237087300 | 20100 | 20250 | 20250 | 20100 | 169 |
| 218 | 20240116 | 145500 | 33233689800 | 20150 | 20250 | 20250 | 20050 | 1643 |
| 219 | 20240116 | 145400 | 33200706500 | 20250 | 20300 | 20300 | 20100 | 934 |
| 220 | 20240116 | 145300 | 33181870750 | 20300 | 20200 | 20300 | 20200 | 288 |
| 221 | 20240116 | 145200 | 33176052150 | 20150 | 20300 | 20300 | 20150 | 1018 |
| 222 | 20240116 | 145100 | 33155460150 | 20300 | 20250 | 20300 | 20250 | 234 |
| 223 | 20240116 | 145000 | 33150710200 | 20300 | 20350 | 20350 | 20250 | 922 |
| 224 | 20240116 | 144900 | 33132004900 | 20350 | 20350 | 20350 | 20350 | 719 |
| 225 | 20240116 | 144800 | 33117373250 | 20350 | 20350 | 20350 | 20350 | 1270 |
| 226 | 20240116 | 144700 | 33091528750 | 20350 | 20400 | 20400 | 20350 | 142 |
| 227 | 20240116 | 144600 | 33088633500 | 20350 | 20400 | 20400 | 20350 | 422 |
| 228 | 20240116 | 144500 | 33080025200 | 20400 | 20400 | 20400 | 20400 | 1111 |
| 229 | 20240116 | 144400 | 33057360800 | 20400 | 20350 | 20400 | 20350 | 1028 |
| 230 | 20240116 | 144300 | 33036428400 | 20350 | 20350 | 20350 | 20350 | 587 |
| 231 | 20240116 | 144200 | 33024482950 | 20350 | 20350 | 20350 | 20350 | 121 |
| 232 | 20240116 | 144100 | 33022020600 | 20300 | 20350 | 20350 | 20300 | 1050 |
| 233 | 20240116 | 144000 | 33000657050 | 20350 | 20400 | 20400 | 20350 | 414 |
| 234 | 20240116 | 143900 | 32992214450 | 20400 | 20400 | 20450 | 20350 | 593 |
| 235 | 20240116 | 143800 | 32980121950 | 20400 | 20400 | 20450 | 20350 | 992 |
| 236 | 20240116 | 143700 | 32959888150 | 20350 | 20300 | 20400 | 20300 | 720 |
| 237 | 20240116 | 143600 | 32945227000 | 20300 | 20350 | 20350 | 20300 | 780 |
| 238 | 20240116 | 143500 | 32929357250 | 20300 | 20300 | 20350 | 20300 | 105 |
| 239 | 20240116 | 143400 | 32927225000 | 20350 | 20400 | 20400 | 20350 | 325 |
| 240 | 20240116 | 143300 | 32920602500 | 20400 | 20350 | 20400 | 20350 | 383 |
| 241 | 20240116 | 143200 | 32912795850 | 20350 | 20350 | 20350 | 20350 | 470 |
| 242 | 20240116 | 143100 | 32903231350 | 20350 | 20350 | 20350 | 20350 | 4 |
| 243 | 20240116 | 143000 | 32903149950 | 20350 | 20400 | 20400 | 20350 | 1364 |
| 244 | 20240116 | 142900 | 32875371550 | 20400 | 20400 | 20450 | 20400 | 1517 |
| 245 | 20240116 | 142800 | 32844404600 | 20400 | 20400 | 20400 | 20350 | 277 |
| 246 | 20240116 | 142700 | 32838753850 | 20400 | 20400 | 20450 | 20400 | 1238 |
| 247 | 20240116 | 142600 | 32813498050 | 20400 | 20300 | 20400 | 20300 | 180 |
| 248 | 20240116 | 142500 | 32809838350 | 20250 | 20200 | 20300 | 20200 | 158 |
| 249 | 20240116 | 142400 | 32806634150 | 20200 | 20250 | 20300 | 20200 | 318 |
| 250 | 20240116 | 142300 | 32800197500 | 20300 | 20300 | 20350 | 20250 | 143 |
| 251 | 20240116 | 142200 | 32797292750 | 20300 | 20250 | 20300 | 20250 | 228 |
| 252 | 20240116 | 142100 | 32792664400 | 20200 | 20200 | 20350 | 20150 | 751 |
| 253 | 20240116 | 142000 | 32777452750 | 20150 | 20200 | 20200 | 20150 | 789 |
| 254 | 20240116 | 141900 | 32761515250 | 20200 | 20250 | 20250 | 20150 | 486 |
| 255 | 20240116 | 141800 | 32751698550 | 20250 | 20200 | 20250 | 20200 | 119 |
| 256 | 20240116 | 141700 | 32749293900 | 20200 | 20250 | 20250 | 20200 | 282 |
| 257 | 20240116 | 141600 | 32743592850 | 20250 | 20250 | 20300 | 20200 | 17 |
| 258 | 20240116 | 141500 | 32743248750 | 20250 | 20250 | 20300 | 20250 | 334 |
| 259 | 20240116 | 141400 | 32736484800 | 20250 | 20250 | 20300 | 20200 | 1855 |
| 260 | 20240116 | 141300 | 32698970600 | 20250 | 20050 | 20250 | 20050 | 490 |
| 261 | 20240116 | 141200 | 32689094750 | 20150 | 20100 | 20150 | 20100 | 415 |
| 262 | 20240116 | 141100 | 32680742000 | 20150 | 20150 | 20200 | 20150 | 505 |
| 263 | 20240116 | 141000 | 32670563750 | 20150 | 19990 | 20150 | 19990 | 3655 |
| 264 | 20240116 | 140900 | 32597149010 | 20000 | 20050 | 20050 | 20000 | 924 |
| 265 | 20240116 | 140800 | 32578660360 | 20000 | 20000 | 20050 | 19980 | 2913 |
| 266 | 20240116 | 140700 | 32520420300 | 20100 | 20100 | 20100 | 19990 | 5944 |
| 267 | 20240116 | 140600 | 32401503650 | 20100 | 20050 | 20150 | 20050 | 712 |
| 268 | 20240116 | 140500 | 32387227800 | 20050 | 20150 | 20150 | 20050 | 856 |
| 269 | 20240116 | 140400 | 32370027050 | 20100 | 20100 | 20150 | 20100 | 915 |
| 270 | 20240116 | 140300 | 32351633500 | 20150 | 20100 | 20200 | 20100 | 2093 |
| 271 | 20240116 | 140200 | 32309458350 | 20150 | 20200 | 20200 | 20100 | 1057 |
| 272 | 20240116 | 140100 | 32288166200 | 20150 | 20150 | 20200 | 20150 | 1220 |
| 273 | 20240116 | 140000 | 32263580900 | 20200 | 20100 | 20200 | 20050 | 566 |
| 274 | 20240116 | 135900 | 32252196200 | 20100 | 20300 | 20300 | 20100 | 2264 |
| 275 | 20240116 | 135800 | 32206504250 | 20300 | 20350 | 20350 | 20250 | 177 |
| 276 | 20240116 | 135700 | 32202913550 | 20350 | 20300 | 20350 | 20250 | 1210 |
| 277 | 20240116 | 135600 | 32178356000 | 20250 | 20250 | 20250 | 20200 | 805 |
| 278 | 20240116 | 135500 | 32162055000 | 20250 | 20150 | 20250 | 20150 | 242 |
| 279 | 20240116 | 135400 | 32157156450 | 20150 | 20100 | 20200 | 20100 | 1140 |
| 280 | 20240116 | 135300 | 32134146850 | 20250 | 20150 | 20250 | 20050 | 3790 |
| 281 | 20240116 | 135200 | 32057915900 | 20150 | 20150 | 20150 | 20050 | 2167 |
| 282 | 20240116 | 135100 | 32014376100 | 20150 | 20150 | 20200 | 20100 | 1510 |
| 283 | 20240116 | 135000 | 31983999600 | 20150 | 20200 | 20300 | 20150 | 1809 |
| 284 | 20240116 | 134900 | 31947541100 | 20150 | 20200 | 20300 | 20150 | 4159 |
| 285 | 20240116 | 134800 | 31863495000 | 20200 | 20350 | 20400 | 20200 | 8966 |
| 286 | 20240116 | 134700 | 31681652350 | 20350 | 20450 | 20450 | 20350 | 688 |
| 287 | 20240116 | 134600 | 31667618850 | 20450 | 20450 | 20500 | 20400 | 1123 |
| 288 | 20240116 | 134500 | 31644694300 | 20450 | 20450 | 20450 | 20350 | 2019 |
| 289 | 20240116 | 134400 | 31603521450 | 20400 | 20500 | 20500 | 20400 | 1974 |
| 290 | 20240116 | 134300 | 31563148350 | 20450 | 20600 | 20600 | 20450 | 2842 |
| 291 | 20240116 | 134200 | 31504944150 | 20600 | 20650 | 20650 | 20500 | 3885 |
| 292 | 20240116 | 134100 | 31424976650 | 20650 | 20650 | 20650 | 20600 | 152 |
| 293 | 20240116 | 134000 | 31421841000 | 20650 | 20650 | 20650 | 20650 | 121 |
| 294 | 20240116 | 133900 | 31419342350 | 20650 | 20650 | 20650 | 20650 | 33 |
| 295 | 20240116 | 133800 | 31418660900 | 20650 | 20600 | 20650 | 20600 | 938 |
| 296 | 20240116 | 133700 | 31399313750 | 20650 | 20700 | 20700 | 20650 | 1363 |
| 297 | 20240116 | 133600 | 31371166150 | 20650 | 20750 | 20750 | 20650 | 520 |
| 298 | 20240116 | 133500 | 31360404350 | 20750 | 20700 | 20750 | 20700 | 276 |
| 299 | 20240116 | 133400 | 31354686000 | 20700 | 20750 | 20750 | 20700 | 1274 |
| 300 | 20240116 | 133300 | 31328313700 | 20750 | 20750 | 20800 | 20750 | 544 |
| 301 | 20240116 | 133200 | 31317022000 | 20750 | 20750 | 20800 | 20700 | 1217 |
| 302 | 20240116 | 133100 | 31291765600 | 20700 | 20750 | 20750 | 20700 | 759 |
| 303 | 20240116 | 133000 | 31276020750 | 20700 | 20750 | 20750 | 20700 | 218 |
| 304 | 20240116 | 132900 | 31271506350 | 20750 | 20700 | 20750 | 20700 | 67 |
| 305 | 20240116 | 132800 | 31270116850 | 20700 | 20700 | 20700 | 20650 | 241 |
| 306 | 20240116 | 132700 | 31265139300 | 20650 | 20700 | 20750 | 20650 | 243 |
| 307 | 20240116 | 132600 | 31260120450 | 20650 | 20700 | 20700 | 20650 | 411 |
| 308 | 20240116 | 132500 | 31251631450 | 20700 | 20750 | 20750 | 20650 | 500 |
| 309 | 20240116 | 132400 | 31241298950 | 20800 | 20800 | 20800 | 20750 | 94 |
| 310 | 20240116 | 132300 | 31239348300 | 20800 | 20750 | 20800 | 20700 | 665 |
| 311 | 20240116 | 132200 | 31225556450 | 20750 | 20650 | 20750 | 20550 | 479 |
| 312 | 20240116 | 132100 | 31215691600 | 20650 | 20600 | 20650 | 20600 | 419 |
| 313 | 20240116 | 132000 | 31207059400 | 20600 | 20600 | 20600 | 20550 | 292 |
| 314 | 20240116 | 131900 | 31201047900 | 20600 | 20600 | 20600 | 20550 | 433 |
| 315 | 20240116 | 131800 | 31192130750 | 20600 | 20650 | 20700 | 20550 | 1984 |
| 316 | 20240116 | 131700 | 31151261150 | 20700 | 20750 | 20750 | 20650 | 727 |
| 317 | 20240116 | 131600 | 31136230200 | 20750 | 20750 | 20750 | 20700 | 435 |
| 318 | 20240116 | 131500 | 31127224600 | 20750 | 20700 | 20800 | 20700 | 1212 |
| 319 | 20240116 | 131400 | 31102098000 | 20800 | 20700 | 20800 | 20700 | 785 |
| 320 | 20240116 | 131300 | 31085799600 | 20800 | 20750 | 20800 | 20750 | 240 |
| 321 | 20240116 | 131200 | 31080817050 | 20800 | 20650 | 20800 | 20650 | 262 |
| 322 | 20240116 | 131100 | 31075382600 | 20700 | 20650 | 20750 | 20650 | 63 |
| 323 | 20240116 | 131000 | 31074078600 | 20600 | 20900 | 20950 | 20600 | 5126 |
| 324 | 20240116 | 130900 | 30968000850 | 20900 | 20800 | 20900 | 20800 | 1242 |
| 325 | 20240116 | 130800 | 30942131800 | 20850 | 20800 | 20850 | 20700 | 665 |
| 326 | 20240116 | 130700 | 30928300200 | 20800 | 20700 | 20800 | 20700 | 917 |
| 327 | 20240116 | 130600 | 30909283350 | 20700 | 20750 | 20800 | 20700 | 369 |
| 328 | 20240116 | 130500 | 30901630950 | 20600 | 20650 | 20700 | 20600 | 2013 |
| 329 | 20240116 | 130400 | 30860126350 | 20650 | 20650 | 20700 | 20600 | 1351 |
| 330 | 20240116 | 130300 | 30832225300 | 20650 | 20700 | 20700 | 20650 | 860 |
| 331 | 20240116 | 130200 | 30814465250 | 20700 | 20750 | 20750 | 20700 | 360 |
| 332 | 20240116 | 130100 | 30807012750 | 20700 | 20700 | 20700 | 20700 | 76 |
| 333 | 20240116 | 130000 | 30805439550 | 20700 | 20750 | 20800 | 20650 | 565 |
| 334 | 20240116 | 125900 | 30793734500 | 20750 | 20700 | 20750 | 20700 | 237 |
| 335 | 20240116 | 125800 | 30788826050 | 20750 | 20750 | 20750 | 20750 | 313 |
| 336 | 20240116 | 125700 | 30782331300 | 20750 | 20750 | 20750 | 20750 | 641 |
| 337 | 20240116 | 125600 | 30769030550 | 20750 | 20800 | 20850 | 20750 | 274 |
| 338 | 20240116 | 125500 | 30763327900 | 20750 | 20750 | 20850 | 20750 | 132 |
| 339 | 20240116 | 125400 | 30760587850 | 20750 | 20800 | 20800 | 20750 | 139 |
| 340 | 20240116 | 125300 | 30757699050 | 20800 | 20800 | 20800 | 20800 | 545 |
| 341 | 20240116 | 125200 | 30746363050 | 20800 | 20800 | 20850 | 20800 | 741 |
| 342 | 20240116 | 125100 | 30730925000 | 20800 | 20800 | 20800 | 20750 | 352 |
| 343 | 20240116 | 125000 | 30723610900 | 20800 | 20800 | 20850 | 20800 | 281 |
| 344 | 20240116 | 124900 | 30717759900 | 20800 | 20800 | 20800 | 20800 | 260 |
| 345 | 20240116 | 124800 | 30712351900 | 20800 | 20750 | 20800 | 20750 | 108 |
| 346 | 20240116 | 124700 | 30710106900 | 20750 | 20850 | 20850 | 20700 | 920 |
| 347 | 20240116 | 124600 | 30690994600 | 20850 | 20750 | 20850 | 20750 | 2030 |
| 348 | 20240116 | 124500 | 30648745200 | 20750 | 20700 | 20750 | 20650 | 629 |
| 349 | 20240116 | 124400 | 30635722900 | 20700 | 20700 | 20700 | 20600 | 1042 |
| 350 | 20240116 | 124300 | 30614192200 | 20700 | 20600 | 20700 | 20550 | 678 |
| 351 | 20240116 | 124200 | 30600233650 | 20600 | 20600 | 20600 | 20600 | 558 |
| 352 | 20240116 | 124100 | 30588738850 | 20600 | 20600 | 20600 | 20600 | 132 |
| 353 | 20240116 | 124000 | 30586019650 | 20600 | 20700 | 20700 | 20600 | 186 |
| 354 | 20240116 | 123900 | 30582186750 | 20600 | 20700 | 20700 | 20600 | 155 |
| 355 | 20240116 | 123800 | 30578988300 | 20600 | 20650 | 20650 | 20600 | 945 |
| 356 | 20240116 | 123700 | 30559516250 | 20650 | 20650 | 20700 | 20650 | 353 |
| 357 | 20240116 | 123600 | 30552212600 | 20650 | 20600 | 20650 | 20600 | 116 |
| 358 | 20240116 | 123500 | 30549820200 | 20650 | 20650 | 20700 | 20650 | 224 |
| 359 | 20240116 | 123400 | 30545189150 | 20650 | 20700 | 20700 | 20650 | 270 |
| 360 | 20240116 | 123300 | 30539612400 | 20700 | 20650 | 20700 | 20650 | 166 |
| 361 | 20240116 | 123200 | 30536180650 | 20650 | 20650 | 20700 | 20650 | 311 |
| 362 | 20240116 | 123100 | 30529756450 | 20600 | 20650 | 20650 | 20600 | 397 |
| 363 | 20240116 | 123000 | 30521559650 | 20700 | 20800 | 20800 | 20700 | 474 |
| 364 | 20240116 | 122900 | 30511744000 | 20700 | 20750 | 20750 | 20700 | 978 |
| 365 | 20240116 | 122800 | 30491461850 | 20700 | 20750 | 20750 | 20700 | 467 |
| 366 | 20240116 | 122700 | 30481775900 | 20650 | 20700 | 20750 | 20650 | 487 |
| 367 | 20240116 | 122600 | 30471678150 | 20650 | 20650 | 20650 | 20650 | 760 |
| 368 | 20240116 | 122500 | 30455984150 | 20700 | 20700 | 20750 | 20700 | 1931 |
| 369 | 20240116 | 122400 | 30415985050 | 20700 | 20800 | 20800 | 20700 | 1746 |
| 370 | 20240116 | 122300 | 30379784650 | 20800 | 20700 | 20800 | 20700 | 723 |
| 371 | 20240116 | 122200 | 30364759500 | 20750 | 20750 | 20750 | 20700 | 133 |
| 372 | 20240116 | 122100 | 30362005050 | 20750 | 20700 | 20750 | 20650 | 382 |
| 373 | 20240116 | 122000 | 30354097350 | 20700 | 20750 | 20750 | 20700 | 342 |
| 374 | 20240116 | 121900 | 30347016950 | 20750 | 20650 | 20750 | 20650 | 728 |
| 375 | 20240116 | 121800 | 30331948100 | 20700 | 20700 | 20700 | 20650 | 99 |
| 376 | 20240116 | 121700 | 30329902400 | 20700 | 20700 | 20700 | 20600 | 231 |
| 377 | 20240116 | 121600 | 30325141600 | 20700 | 20700 | 20700 | 20550 | 1461 |
| 378 | 20240116 | 121500 | 30295093250 | 20650 | 20650 | 20700 | 20600 | 1199 |
| 379 | 20240116 | 121400 | 30270351150 | 20700 | 20600 | 20700 | 20600 | 304 |
| 380 | 20240116 | 121300 | 30264075150 | 20650 | 20650 | 20650 | 20600 | 377 |
| 381 | 20240116 | 121200 | 30256302450 | 20650 | 20700 | 20800 | 20550 | 3765 |
| 382 | 20240116 | 121100 | 30178754300 | 20700 | 20850 | 20850 | 20700 | 1880 |
| 383 | 20240116 | 121000 | 30139738100 | 20800 | 20700 | 20850 | 20650 | 1914 |
| 384 | 20240116 | 120900 | 30100140350 | 20700 | 20800 | 20850 | 20650 | 3049 |
| 385 | 20240116 | 120800 | 30036892500 | 20850 | 20900 | 20900 | 20800 | 1191 |
| 386 | 20240116 | 120700 | 30012080650 | 20900 | 21050 | 21050 | 20900 | 942 |
| 387 | 20240116 | 120600 | 29992381100 | 20900 | 21000 | 21100 | 20850 | 1470 |
| 388 | 20240116 | 120500 | 29961611850 | 20950 | 20950 | 21050 | 20950 | 2639 |
| 389 | 20240116 | 120400 | 29906247600 | 20950 | 20950 | 21000 | 20850 | 1080 |
| 390 | 20240116 | 120300 | 29883671400 | 20950 | 20900 | 21000 | 20850 | 824 |
| 391 | 20240116 | 120200 | 29866414250 | 20950 | 20950 | 21000 | 20850 | 375 |
| 392 | 20240116 | 120100 | 29858561300 | 20850 | 20900 | 21000 | 20850 | 1935 |
| 393 | 20240116 | 120000 | 29818122200 | 20900 | 21050 | 21100 | 20900 | 1592 |
| 394 | 20240116 | 115900 | 29784718500 | 21050 | 21100 | 21150 | 21000 | 2186 |
| 395 | 20240116 | 115800 | 29738587700 | 21150 | 21200 | 21200 | 21000 | 2279 |
| 396 | 20240116 | 115700 | 29690537650 | 21200 | 21100 | 21400 | 21050 | 4648 |
| 397 | 20240116 | 115600 | 29591877800 | 21150 | 21150 | 21200 | 21050 | 4953 |
| 398 | 20240116 | 115500 | 29487126350 | 21200 | 20800 | 21200 | 20800 | 4749 |
| 399 | 20240116 | 115400 | 29386973350 | 20850 | 20900 | 20950 | 20800 | 1273 |
| 400 | 20240116 | 115300 | 29360393850 | 20900 | 20900 | 20900 | 20800 | 1853 |
| 401 | 20240116 | 115200 | 29321768550 | 20800 | 21150 | 21150 | 20800 | 4263 |
| 402 | 20240116 | 115100 | 29232610400 | 21150 | 20900 | 21350 | 20900 | 11807 |
| 403 | 20240116 | 115000 | 28982851250 | 20900 | 21050 | 21150 | 20900 | 5247 |
| 404 | 20240116 | 114900 | 28872333350 | 21000 | 20850 | 21150 | 20800 | 9665 |
| 405 | 20240116 | 114800 | 28669248250 | 20850 | 20500 | 20900 | 20500 | 5100 |
| 406 | 20240116 | 114700 | 28563238600 | 20550 | 20500 | 20550 | 20450 | 944 |
| 407 | 20240116 | 114600 | 28543882150 | 20500 | 20450 | 20550 | 20450 | 23 |
| 408 | 20240116 | 114500 | 28543410450 | 20450 | 20500 | 20550 | 20450 | 508 |
| 409 | 20240116 | 114400 | 28533019100 | 20450 | 20500 | 20550 | 20450 | 56 |
| 410 | 20240116 | 114300 | 28531871250 | 20500 | 20550 | 20550 | 20500 | 327 |
| 411 | 20240116 | 114200 | 28525167200 | 20550 | 20450 | 20550 | 20450 | 466 |
| 412 | 20240116 | 114100 | 28515625650 | 20500 | 20450 | 20500 | 20450 | 779 |
| 413 | 20240116 | 114000 | 28499695000 | 20450 | 20500 | 20500 | 20450 | 414 |
| 414 | 20240116 | 113900 | 28491228250 | 20450 | 20500 | 20500 | 20450 | 904 |
| 415 | 20240116 | 113800 | 28472713800 | 20500 | 20500 | 20550 | 20500 | 101 |
| 416 | 20240116 | 113700 | 28470643000 | 20500 | 20550 | 20550 | 20500 | 152 |
| 417 | 20240116 | 113600 | 28467526850 | 20500 | 20600 | 20600 | 20500 | 1371 |
| 418 | 20240116 | 113500 | 28439364000 | 20600 | 20550 | 20600 | 20550 | 180 |
| 419 | 20240116 | 113400 | 28435659400 | 20550 | 20550 | 20550 | 20500 | 37 |
| 420 | 20240116 | 113300 | 28434899100 | 20550 | 20600 | 20650 | 20550 | 749 |
| 421 | 20240116 | 113200 | 28419487450 | 20650 | 20600 | 20650 | 20600 | 37 |
| 422 | 20240116 | 113100 | 28418724300 | 20650 | 20550 | 20700 | 20550 | 1786 |
| 423 | 20240116 | 113000 | 28381873400 | 20550 | 20600 | 20600 | 20550 | 293 |
| 424 | 20240116 | 112900 | 28375851400 | 20600 | 20550 | 20600 | 20500 | 270 |
| 425 | 20240116 | 112800 | 28370300750 | 20550 | 20450 | 20550 | 20450 | 115 |
| 426 | 20240116 | 112700 | 28367942750 | 20400 | 20400 | 20450 | 20400 | 3182 |
| 427 | 20240116 | 112600 | 28302891150 | 20350 | 20450 | 20450 | 20350 | 3431 |
| 428 | 20240116 | 112500 | 28232982600 | 20450 | 20500 | 20550 | 20400 | 1248 |
| 429 | 20240116 | 112400 | 28207450750 | 20500 | 20550 | 20550 | 20450 | 810 |
| 430 | 20240116 | 112300 | 28190867900 | 20550 | 20550 | 20550 | 20500 | 460 |
| 431 | 20240116 | 112200 | 28181437200 | 20550 | 20550 | 20550 | 20500 | 1399 |
| 432 | 20240116 | 112100 | 28152752500 | 20600 | 20500 | 20650 | 20500 | 673 |
| 433 | 20240116 | 112000 | 28138907250 | 20500 | 20500 | 20550 | 20450 | 2488 |
| 434 | 20240116 | 111900 | 28087917350 | 20550 | 20550 | 20550 | 20500 | 535 |
| 435 | 20240116 | 111800 | 28076943550 | 20500 | 20600 | 20600 | 20500 | 726 |
| 436 | 20240116 | 111700 | 28062054250 | 20600 | 20550 | 20600 | 20500 | 411 |
| 437 | 20240116 | 111600 | 28053615350 | 20550 | 20550 | 20550 | 20500 | 1112 |
| 438 | 20240116 | 111500 | 28030776850 | 20500 | 20500 | 20550 | 20450 | 373 |
| 439 | 20240116 | 111400 | 28023131650 | 20500 | 20550 | 20600 | 20450 | 347 |
| 440 | 20240116 | 111300 | 28016013650 | 20450 | 20500 | 20600 | 20400 | 6447 |
| 441 | 20240116 | 111200 | 27884197650 | 20550 | 20600 | 20600 | 20550 | 664 |
| 442 | 20240116 | 111100 | 27870547450 | 20600 | 20650 | 20650 | 20600 | 2079 |
| 443 | 20240116 | 111000 | 27827671650 | 20650 | 20650 | 20750 | 20650 | 612 |
| 444 | 20240116 | 110900 | 27815032950 | 20750 | 20700 | 20750 | 20700 | 248 |
| 445 | 20240116 | 110800 | 27809897250 | 20700 | 20700 | 20700 | 20700 | 15 |
| 446 | 20240116 | 110700 | 27809586750 | 20650 | 20650 | 20700 | 20650 | 428 |
| 447 | 20240116 | 110600 | 27800746550 | 20700 | 20800 | 20800 | 20700 | 1179 |
| 448 | 20240116 | 110500 | 27776294850 | 20750 | 20800 | 20850 | 20750 | 2039 |
| 449 | 20240116 | 110400 | 27733866300 | 20750 | 20850 | 20850 | 20750 | 4071 |
| 450 | 20240116 | 110300 | 27649122300 | 20900 | 20800 | 20950 | 20800 | 2207 |
| 451 | 20240116 | 110200 | 27602999350 | 20950 | 20700 | 21000 | 20600 | 3060 |
| 452 | 20240116 | 110100 | 27539312750 | 20600 | 20550 | 20700 | 20500 | 1754 |
| 453 | 20240116 | 110000 | 27503176150 | 20500 | 20650 | 20650 | 20500 | 730 |
| 454 | 20240116 | 105900 | 27488203450 | 20500 | 20650 | 20650 | 20500 | 4694 |
| 455 | 20240116 | 105800 | 27391626300 | 20650 | 20700 | 20700 | 20650 | 338 |
| 456 | 20240116 | 105700 | 27384643700 | 20650 | 20650 | 20700 | 20650 | 584 |
| 457 | 20240116 | 105600 | 27372580300 | 20650 | 20750 | 20800 | 20650 | 3486 |
| 458 | 20240116 | 105500 | 27300228950 | 20800 | 20750 | 20800 | 20650 | 613 |
| 459 | 20240116 | 105400 | 27287522350 | 20700 | 20650 | 20750 | 20650 | 365 |
| 460 | 20240116 | 105300 | 27279964300 | 20650 | 20650 | 20750 | 20650 | 1341 |
| 461 | 20240116 | 105200 | 27252260350 | 20700 | 20800 | 20800 | 20650 | 4576 |
| 462 | 20240116 | 105100 | 27157443450 | 20800 | 20650 | 20850 | 20650 | 3631 |
| 463 | 20240116 | 105000 | 27082118950 | 20650 | 20650 | 20700 | 20600 | 780 |
| 464 | 20240116 | 104900 | 27066018150 | 20650 | 20600 | 20650 | 20600 | 502 |
| 465 | 20240116 | 104800 | 27055670700 | 20650 | 20600 | 20650 | 20500 | 3014 |
| 466 | 20240116 | 104700 | 26993584050 | 20600 | 20500 | 20600 | 20500 | 717 |
| 467 | 20240116 | 104600 | 26978863250 | 20550 | 20550 | 20600 | 20450 | 3255 |
| 468 | 20240116 | 104500 | 26912196850 | 20450 | 20500 | 20550 | 20450 | 477 |
| 469 | 20240116 | 104400 | 26902423000 | 20450 | 20550 | 20550 | 20450 | 625 |
| 470 | 20240116 | 104300 | 26889616950 | 20500 | 20650 | 20700 | 20500 | 2110 |
| 471 | 20240116 | 104200 | 26846176250 | 20600 | 20700 | 20700 | 20600 | 2388 |
| 472 | 20240116 | 104100 | 26796901950 | 20650 | 20700 | 20850 | 20650 | 6184 |
| 473 | 20240116 | 104000 | 26668403700 | 20700 | 20500 | 20700 | 20500 | 660 |
| 474 | 20240116 | 103900 | 26654817300 | 20500 | 20650 | 20650 | 20450 | 1422 |
| 475 | 20240116 | 103800 | 26625569100 | 20650 | 20450 | 20650 | 20450 | 991 |
| 476 | 20240116 | 103700 | 26605183000 | 20450 | 20400 | 20500 | 20350 | 1491 |
| 477 | 20240116 | 103600 | 26574733550 | 20400 | 20550 | 20550 | 20400 | 6830 |
| 478 | 20240116 | 103500 | 26435272250 | 20550 | 20600 | 20700 | 20450 | 3989 |
| 479 | 20240116 | 103400 | 26353542900 | 20600 | 20700 | 20700 | 20600 | 1637 |
| 480 | 20240116 | 103300 | 26319763350 | 20700 | 20800 | 20900 | 20550 | 4139 |
| 481 | 20240116 | 103200 | 26233856150 | 20850 | 20800 | 20850 | 20650 | 5753 |
| 482 | 20240116 | 103100 | 26114386550 | 20750 | 20550 | 20850 | 20550 | 10702 |
| 483 | 20240116 | 103000 | 25892698150 | 20550 | 20350 | 20650 | 20300 | 7943 |
| 484 | 20240116 | 102900 | 25730052250 | 20350 | 20400 | 20500 | 20350 | 10182 |
| 485 | 20240116 | 102800 | 25522477750 | 20400 | 20500 | 20650 | 20400 | 9141 |
| 486 | 20240116 | 102700 | 25335476550 | 20650 | 20600 | 20700 | 20450 | 8268 |
| 487 | 20240116 | 102600 | 25165450850 | 20600 | 20650 | 20650 | 20450 | 7554 |
| 488 | 20240116 | 102500 | 25010273300 | 20600 | 20600 | 20700 | 20350 | 15264 |
| 489 | 20240116 | 102400 | 24697620450 | 20550 | 20750 | 20750 | 20550 | 13351 |
| 490 | 20240116 | 102300 | 24422730700 | 20700 | 20750 | 20850 | 20550 | 12150 |
| 491 | 20240116 | 102200 | 24171145450 | 20750 | 21000 | 21050 | 20700 | 11546 |
| 492 | 20240116 | 102100 | 23930839800 | 21050 | 20900 | 21150 | 20700 | 16800 |
| 493 | 20240116 | 102000 | 23579111950 | 20900 | 21350 | 21550 | 20900 | 21903 |
| 494 | 20240116 | 101900 | 23115200450 | 21350 | 21600 | 21650 | 21300 | 10406 |
| 495 | 20240116 | 101800 | 22892130450 | 21600 | 21350 | 21750 | 21350 | 9505 |
| 496 | 20240116 | 101700 | 22686599050 | 21350 | 21600 | 21600 | 21350 | 7920 |
| 497 | 20240116 | 101600 | 22516453850 | 21600 | 21600 | 21700 | 21450 | 6365 |
| 498 | 20240116 | 101500 | 22379189350 | 21600 | 21750 | 22000 | 21450 | 26269 |
| 499 | 20240116 | 101400 | 21808710650 | 21750 | 21500 | 21800 | 21300 | 10192 |
| 500 | 20240116 | 101300 | 21589897550 | 21550 | 21600 | 21600 | 21350 | 15694 |
| 501 | 20240116 | 101200 | 21253451750 | 21600 | 21750 | 21750 | 21500 | 15479 |
| 502 | 20240116 | 101100 | 20918898600 | 21750 | 21550 | 22200 | 21450 | 40175 |
| 503 | 20240116 | 101000 | 20042720300 | 21500 | 21500 | 21850 | 21350 | 22631 |
| 504 | 20240116 | 100900 | 19553470850 | 21500 | 21250 | 21700 | 21200 | 25949 |
| 505 | 20240116 | 100800 | 18998372250 | 21200 | 21750 | 22100 | 21200 | 46528 |
| 506 | 20240116 | 100700 | 17988724900 | 21800 | 22350 | 22700 | 21750 | 98632 |
| 507 | 20240116 | 100600 | 15796893250 | 22350 | 21800 | 22400 | 21800 | 53655 |
| 508 | 20240116 | 100500 | 14613352500 | 21750 | 22100 | 22150 | 21700 | 55147 |
| 509 | 20240116 | 100400 | 13401547550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 510 | 20240116 | 100300 | 13401547550 | 22150 | 21750 | 22150 | 21750 | 40012 |
| 511 | 20240116 | 100200 | 12521413350 | 21800 | 21650 | 21950 | 21600 | 63055 |
| 512 | 20240116 | 100100 | 11144919800 | 21600 | 21500 | 21850 | 21400 | 55914 |
| 513 | 20240116 | 100000 | 9933498050 | 21500 | 21200 | 21650 | 21150 | 44284 |
| 514 | 20240116 | 095900 | 8982051550 | 21200 | 21050 | 21500 | 20900 | 41015 |
| 515 | 20240116 | 095800 | 8109079100 | 21050 | 21000 | 21300 | 20850 | 40775 |
| 516 | 20240116 | 095700 | 7248760550 | 20900 | 20950 | 21100 | 20800 | 25612 |
| 517 | 20240116 | 095600 | 6713094700 | 20950 | 20950 | 21300 | 20700 | 45387 |
| 518 | 20240116 | 095500 | 5760527150 | 20850 | 20000 | 21000 | 19980 | 30766 |
| 519 | 20240116 | 095400 | 5125660860 | 20050 | 20200 | 20200 | 20000 | 1343 |
| 520 | 20240116 | 095300 | 5098671260 | 20100 | 20050 | 20200 | 20000 | 4008 |
| 521 | 20240116 | 095200 | 5018298560 | 20050 | 20100 | 20150 | 20050 | 3368 |
| 522 | 20240116 | 095100 | 4950651560 | 20100 | 20100 | 20200 | 19990 | 4361 |
| 523 | 20240116 | 095000 | 4863009400 | 20200 | 20000 | 20250 | 19770 | 5341 |
| 524 | 20240116 | 094900 | 4755909910 | 20050 | 19950 | 20050 | 19760 | 5807 |
| 525 | 20240116 | 094800 | 4639962780 | 19930 | 19820 | 19980 | 19820 | 2390 |
| 526 | 20240116 | 094700 | 4592384210 | 19810 | 19810 | 19840 | 19750 | 2045 |
| 527 | 20240116 | 094600 | 4551847650 | 19730 | 19780 | 19780 | 19700 | 612 |
| 528 | 20240116 | 094500 | 4539776350 | 19790 | 19840 | 19840 | 19790 | 2369 |
| 529 | 20240116 | 094400 | 4492785320 | 19860 | 19850 | 19860 | 19830 | 3416 |
| 530 | 20240116 | 094300 | 4424979670 | 19850 | 19800 | 19910 | 19800 | 5458 |
| 531 | 20240116 | 094200 | 4316604490 | 19800 | 19770 | 19800 | 19750 | 1135 |
| 532 | 20240116 | 094100 | 4294162590 | 19770 | 19790 | 19850 | 19760 | 4542 |
| 533 | 20240116 | 094000 | 4204256350 | 19750 | 19670 | 19800 | 19670 | 2807 |
| 534 | 20240116 | 093900 | 4148925910 | 19630 | 19620 | 19670 | 19600 | 1224 |
| 535 | 20240116 | 093800 | 4124906230 | 19620 | 19490 | 19620 | 19490 | 2082 |
| 536 | 20240116 | 093700 | 4084159280 | 19500 | 19540 | 19540 | 19490 | 2686 |
| 537 | 20240116 | 093600 | 4031769340 | 19550 | 19530 | 19550 | 19520 | 417 |
| 538 | 20240116 | 093500 | 4023623680 | 19530 | 19500 | 19530 | 19500 | 757 |
| 539 | 20240116 | 093400 | 4008845130 | 19500 | 19500 | 19540 | 19500 | 1092 |
| 540 | 20240116 | 093300 | 3987537040 | 19500 | 19480 | 19550 | 19470 | 2400 |
| 541 | 20240116 | 093200 | 3940671340 | 19470 | 19480 | 19500 | 19470 | 617 |
| 542 | 20240116 | 093100 | 3928651540 | 19470 | 19430 | 19470 | 19410 | 1078 |
| 543 | 20240116 | 093000 | 3907692870 | 19410 | 19480 | 19480 | 19410 | 2242 |
| 544 | 20240116 | 092900 | 3864123440 | 19480 | 19370 | 19480 | 19360 | 2014 |
| 545 | 20240116 | 092800 | 3825075760 | 19370 | 19370 | 19410 | 19370 | 2859 |
| 546 | 20240116 | 092700 | 3769650340 | 19370 | 19400 | 19400 | 19350 | 3716 |
| 547 | 20240116 | 092600 | 3697682810 | 19400 | 19430 | 19440 | 19400 | 4269 |
| 548 | 20240116 | 092500 | 3614800280 | 19440 | 19440 | 19470 | 19420 | 2473 |
| 549 | 20240116 | 092400 | 3566722690 | 19440 | 19490 | 19570 | 19440 | 6758 |
| 550 | 20240116 | 092300 | 3435115820 | 19490 | 19510 | 19510 | 19460 | 3542 |
| 551 | 20240116 | 092200 | 3366112040 | 19510 | 19490 | 19580 | 19490 | 2547 |
| 552 | 20240116 | 092100 | 3316381060 | 19520 | 19540 | 19540 | 19450 | 4891 |
| 553 | 20240116 | 092000 | 3221024200 | 19540 | 19600 | 19620 | 19500 | 5535 |
| 554 | 20240116 | 091900 | 3112779400 | 19620 | 19690 | 19690 | 19580 | 7503 |
| 555 | 20240116 | 091800 | 2965544650 | 19690 | 19720 | 19760 | 19690 | 6961 |
| 556 | 20240116 | 091700 | 2828390460 | 19720 | 19800 | 19800 | 19720 | 4202 |
| 557 | 20240116 | 091600 | 2745434680 | 19740 | 19760 | 19840 | 19730 | 4679 |
| 558 | 20240116 | 091500 | 2653023410 | 19820 | 19810 | 19850 | 19760 | 4704 |
| 559 | 20240116 | 091400 | 2559941790 | 19810 | 19930 | 19940 | 19800 | 7007 |
| 560 | 20240116 | 091300 | 2420650760 | 19930 | 20000 | 20000 | 19930 | 4752 |
| 561 | 20240116 | 091200 | 2325769560 | 19990 | 19970 | 20050 | 19950 | 1291 |
| 562 | 20240116 | 091100 | 2299929410 | 19980 | 20050 | 20050 | 19920 | 7372 |
| 563 | 20240116 | 091000 | 2152637450 | 20050 | 20150 | 20200 | 20000 | 3207 |
| 564 | 20240116 | 090900 | 2088329300 | 20100 | 20150 | 20200 | 20000 | 4240 |
| 565 | 20240116 | 090800 | 2003167050 | 20050 | 20100 | 20200 | 20000 | 5701 |
| 566 | 20240116 | 090700 | 1888760600 | 20100 | 20250 | 20350 | 20100 | 7007 |
| 567 | 20240116 | 090600 | 1746967350 | 20350 | 20500 | 20500 | 20300 | 7509 |
| 568 | 20240116 | 090500 | 1593954000 | 20450 | 20350 | 20600 | 20350 | 4798 |
| 569 | 20240116 | 090400 | 1495639550 | 20400 | 20400 | 20550 | 20300 | 9354 |
| 570 | 20240116 | 090300 | 1304918300 | 20400 | 20400 | 20750 | 20400 | 18948 |
| 571 | 20240116 | 090200 | 915439000 | 20450 | 20650 | 20650 | 20350 | 8396 |
| 572 | 20240116 | 090100 | 743449000 | 20700 | 20250 | 20750 | 20100 | 12369 |
| 573 | 20240116 | 090000 | 490927900 | 20250 | 20150 | 20300 | 20000 | 19567 |