35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 184800 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 11898 |
| 3 | 20240115 | 184700 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 4 | 20240115 | 184600 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 5 | 20240115 | 184500 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 6 | 20240115 | 184400 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 7 | 20240115 | 184300 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 8 | 20240115 | 184200 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 9 | 20240115 | 184100 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 10 | 20240115 | 184000 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 11 | 20240115 | 183900 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 12 | 20240115 | 183800 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 13 | 20240115 | 183700 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 14 | 20240115 | 183600 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 15 | 20240115 | 183500 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 16 | 20240115 | 183400 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 17 | 20240115 | 183300 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 18 | 20240115 | 183200 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 19 | 20240115 | 183100 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 20 | 20240115 | 183000 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 21 | 20240115 | 182900 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 22 | 20240115 | 182800 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 23 | 20240115 | 182700 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 24 | 20240115 | 182600 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 25 | 20240115 | 182500 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 26 | 20240115 | 182400 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 27 | 20240115 | 182300 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 28 | 20240115 | 182200 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 29 | 20240115 | 182100 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 30 | 20240115 | 182000 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 31 | 20240115 | 181900 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 32 | 20240115 | 181800 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 11898 |
| 33 | 20240115 | 181700 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 34 | 20240115 | 181600 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 35 | 20240115 | 181500 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 36 | 20240115 | 181400 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 37 | 20240115 | 181300 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 38 | 20240115 | 181200 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 39 | 20240115 | 181100 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 40 | 20240115 | 181000 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 41 | 20240115 | 180900 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 42 | 20240115 | 180800 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 43 | 20240115 | 180700 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 44 | 20240115 | 180600 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 45 | 20240115 | 180500 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 46 | 20240115 | 180400 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 47 | 20240115 | 180300 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 48 | 20240115 | 180200 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 49 | 20240115 | 180100 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 50 | 20240115 | 180000 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 51 | 20240115 | 175900 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 52 | 20240115 | 175800 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 53 | 20240115 | 175700 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 54 | 20240115 | 175600 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 55 | 20240115 | 175500 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 56 | 20240115 | 175400 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 57 | 20240115 | 175300 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 58 | 20240115 | 175200 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 59 | 20240115 | 175100 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 60 | 20240115 | 175000 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 61 | 20240115 | 174900 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 62 | 20240115 | 174800 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 11898 |
| 63 | 20240115 | 174700 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 64 | 20240115 | 174600 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 65 | 20240115 | 174500 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 66 | 20240115 | 174400 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 67 | 20240115 | 174300 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 68 | 20240115 | 174200 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 69 | 20240115 | 174100 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 70 | 20240115 | 174000 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 71 | 20240115 | 173900 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 72 | 20240115 | 173800 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 73 | 20240115 | 173700 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 74 | 20240115 | 173600 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 75 | 20240115 | 173500 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 76 | 20240115 | 173400 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 77 | 20240115 | 173300 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 78 | 20240115 | 173200 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 79 | 20240115 | 173100 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 80 | 20240115 | 173000 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 81 | 20240115 | 172900 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 82 | 20240115 | 172800 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 83 | 20240115 | 172700 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 84 | 20240115 | 172600 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 85 | 20240115 | 172500 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 86 | 20240115 | 172400 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 87 | 20240115 | 172300 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 88 | 20240115 | 172200 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 89 | 20240115 | 172100 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 90 | 20240115 | 172000 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 91 | 20240115 | 171900 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 92 | 20240115 | 171800 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 11898 |
| 93 | 20240115 | 171700 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 94 | 20240115 | 171600 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 95 | 20240115 | 171500 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 96 | 20240115 | 171400 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 97 | 20240115 | 171300 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 98 | 20240115 | 171200 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 99 | 20240115 | 171100 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 100 | 20240115 | 171000 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 101 | 20240115 | 170900 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 102 | 20240115 | 170800 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 103 | 20240115 | 170700 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 104 | 20240115 | 170600 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 105 | 20240115 | 170500 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 106 | 20240115 | 170400 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 107 | 20240115 | 170300 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 108 | 20240115 | 170200 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 109 | 20240115 | 170100 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 110 | 20240115 | 170000 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 111 | 20240115 | 165900 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 112 | 20240115 | 165800 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 113 | 20240115 | 165700 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 114 | 20240115 | 165600 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 115 | 20240115 | 165500 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 116 | 20240115 | 165400 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 117 | 20240115 | 165300 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 118 | 20240115 | 165200 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 119 | 20240115 | 165100 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 120 | 20240115 | 165000 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 121 | 20240115 | 164900 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 122 | 20240115 | 164800 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 11898 |
| 123 | 20240115 | 164700 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 124 | 20240115 | 164600 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 125 | 20240115 | 164500 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 126 | 20240115 | 164400 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 127 | 20240115 | 164300 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 128 | 20240115 | 164200 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 129 | 20240115 | 164100 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 130 | 20240115 | 164000 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 131 | 20240115 | 163900 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 132 | 20240115 | 163800 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 133 | 20240115 | 163700 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 134 | 20240115 | 163600 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 135 | 20240115 | 163500 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 136 | 20240115 | 163400 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 137 | 20240115 | 163300 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 138 | 20240115 | 163200 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 139 | 20240115 | 163100 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 140 | 20240115 | 163000 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 141 | 20240115 | 162900 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 142 | 20240115 | 162800 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 143 | 20240115 | 162700 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 144 | 20240115 | 162600 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 145 | 20240115 | 162500 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 146 | 20240115 | 162400 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 147 | 20240115 | 162300 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 148 | 20240115 | 162200 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 149 | 20240115 | 162100 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 150 | 20240115 | 162000 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 151 | 20240115 | 161900 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 152 | 20240115 | 161800 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 11898 |
| 153 | 20240115 | 161700 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 154 | 20240115 | 161600 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 155 | 20240115 | 161500 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 156 | 20240115 | 161400 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 157 | 20240115 | 161300 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 158 | 20240115 | 161200 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 159 | 20240115 | 161100 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 160 | 20240115 | 161000 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 161 | 20240115 | 160900 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 162 | 20240115 | 160800 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 163 | 20240115 | 160700 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 164 | 20240115 | 160600 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 165 | 20240115 | 160500 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 166 | 20240115 | 160400 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 167 | 20240115 | 160300 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 168 | 20240115 | 160200 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 169 | 20240115 | 160100 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 170 | 20240115 | 160000 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 171 | 20240115 | 155900 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 172 | 20240115 | 155800 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 173 | 20240115 | 155700 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 174 | 20240115 | 155600 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 175 | 20240115 | 155500 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 176 | 20240115 | 155400 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 177 | 20240115 | 155300 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 178 | 20240115 | 155200 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 179 | 20240115 | 155100 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 180 | 20240115 | 155000 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 181 | 20240115 | 154900 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 182 | 20240115 | 154800 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 11898 |
| 183 | 20240115 | 154700 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 184 | 20240115 | 154600 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 185 | 20240115 | 154500 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 186 | 20240115 | 154400 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 187 | 20240115 | 154300 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 188 | 20240115 | 154200 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 189 | 20240115 | 154100 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 190 | 20240115 | 154000 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 191 | 20240115 | 153900 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 192 | 20240115 | 153800 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 193 | 20240115 | 153700 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 194 | 20240115 | 153600 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 195 | 20240115 | 153500 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 196 | 20240115 | 153400 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 197 | 20240115 | 153300 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 198 | 20240115 | 153200 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 199 | 20240115 | 153100 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 200 | 20240115 | 153000 | 134002910000 | 400000 | 400000 | 400000 | 400000 | 11898 |
| 201 | 20240115 | 152900 | 129243710000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 202 | 20240115 | 152800 | 129243710000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 203 | 20240115 | 152700 | 129243710000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 204 | 20240115 | 152600 | 129243710000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 205 | 20240115 | 152500 | 129243710000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 206 | 20240115 | 152400 | 129243710000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 207 | 20240115 | 152300 | 129243710000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 208 | 20240115 | 152200 | 129243710000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 209 | 20240115 | 152100 | 129243710000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 210 | 20240115 | 152000 | 129243710000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 211 | 20240115 | 151900 | 129243710000 | 400000 | 400000 | 400500 | 399500 | 1571 |
| 212 | 20240115 | 151800 | 128615315500 | 400000 | 400000 | 400500 | 400000 | 505 |
| 213 | 20240115 | 151700 | 128413252500 | 400000 | 400500 | 400500 | 400000 | 870 |
| 214 | 20240115 | 151600 | 128065025000 | 400500 | 400000 | 400500 | 400000 | 465 |
| 215 | 20240115 | 151500 | 127878852500 | 400000 | 400500 | 400500 | 400000 | 452 |
| 216 | 20240115 | 151400 | 127697970500 | 400500 | 400000 | 400500 | 400000 | 493 |
| 217 | 20240115 | 151300 | 127500562500 | 400500 | 400500 | 400500 | 400000 | 716 |
| 218 | 20240115 | 151200 | 127213832500 | 400500 | 400000 | 400500 | 399500 | 3990 |
| 219 | 20240115 | 151100 | 125617907000 | 400000 | 400000 | 400000 | 399500 | 299 |
| 220 | 20240115 | 151000 | 125498393500 | 400000 | 400000 | 400000 | 399500 | 693 |
| 221 | 20240115 | 150900 | 125221490000 | 400000 | 399500 | 400000 | 399500 | 241 |
| 222 | 20240115 | 150800 | 125125164500 | 399500 | 400000 | 400000 | 399500 | 318 |
| 223 | 20240115 | 150700 | 124998022000 | 400000 | 399500 | 400000 | 399500 | 206 |
| 224 | 20240115 | 150600 | 124915691000 | 400000 | 400000 | 400000 | 399500 | 226 |
| 225 | 20240115 | 150500 | 124825342500 | 400000 | 399500 | 400000 | 399500 | 343 |
| 226 | 20240115 | 150400 | 124688241500 | 400000 | 399500 | 400000 | 399500 | 324 |
| 227 | 20240115 | 150300 | 124558786500 | 399500 | 399500 | 400000 | 399500 | 225 |
| 228 | 20240115 | 150200 | 124468879000 | 399500 | 399500 | 400000 | 399500 | 589 |
| 229 | 20240115 | 150100 | 124233533500 | 399500 | 399500 | 400000 | 399500 | 314 |
| 230 | 20240115 | 150000 | 124108059500 | 399500 | 399500 | 400000 | 399500 | 579 |
| 231 | 20240115 | 145900 | 123876689500 | 399500 | 399500 | 400000 | 399500 | 247 |
| 232 | 20240115 | 145800 | 123777954500 | 399500 | 399500 | 400000 | 399500 | 198 |
| 233 | 20240115 | 145700 | 123698845000 | 399500 | 399500 | 400000 | 399500 | 161 |
| 234 | 20240115 | 145600 | 123634518500 | 400000 | 399500 | 400000 | 399500 | 283 |
| 235 | 20240115 | 145500 | 123521450500 | 399500 | 399000 | 400000 | 399000 | 2496 |
| 236 | 20240115 | 145400 | 122524322500 | 399000 | 399000 | 399500 | 399000 | 314 |
| 237 | 20240115 | 145300 | 122398993000 | 399000 | 399000 | 399500 | 399000 | 519 |
| 238 | 20240115 | 145200 | 122191903000 | 399000 | 399000 | 399500 | 399000 | 295 |
| 239 | 20240115 | 145100 | 122074191000 | 399500 | 399000 | 399500 | 399000 | 466 |
| 240 | 20240115 | 145000 | 121888239500 | 399000 | 399000 | 399500 | 399000 | 282 |
| 241 | 20240115 | 144900 | 121775703000 | 399000 | 399000 | 399500 | 399000 | 188 |
| 242 | 20240115 | 144800 | 121700670500 | 399000 | 399000 | 399500 | 399000 | 323 |
| 243 | 20240115 | 144700 | 121571784500 | 399000 | 399000 | 399500 | 399000 | 382 |
| 244 | 20240115 | 144600 | 121419295000 | 399000 | 398500 | 399500 | 398500 | 911 |
| 245 | 20240115 | 144500 | 121055823500 | 398500 | 398500 | 399000 | 398500 | 193 |
| 246 | 20240115 | 144400 | 120978880500 | 399000 | 398500 | 399000 | 398500 | 352 |
| 247 | 20240115 | 144300 | 120838490500 | 398500 | 399000 | 399500 | 398500 | 266 |
| 248 | 20240115 | 144200 | 120732422000 | 399000 | 399000 | 399500 | 399000 | 300 |
| 249 | 20240115 | 144100 | 120612713500 | 399000 | 399000 | 399500 | 399000 | 1215 |
| 250 | 20240115 | 144000 | 120127427000 | 399000 | 399000 | 399500 | 399000 | 705 |
| 251 | 20240115 | 143900 | 119846072000 | 399000 | 399000 | 399500 | 399000 | 632 |
| 252 | 20240115 | 143800 | 119593849500 | 399000 | 399000 | 399500 | 399000 | 125 |
| 253 | 20240115 | 143700 | 119543968500 | 399000 | 399000 | 399500 | 399000 | 218 |
| 254 | 20240115 | 143600 | 119456978500 | 399000 | 399000 | 399500 | 399000 | 458 |
| 255 | 20240115 | 143500 | 119274225000 | 399000 | 399000 | 399500 | 399000 | 313 |
| 256 | 20240115 | 143400 | 119149326000 | 399000 | 399000 | 399500 | 398500 | 2284 |
| 257 | 20240115 | 143300 | 118238025000 | 399000 | 399500 | 399500 | 399000 | 611 |
| 258 | 20240115 | 143200 | 117994226500 | 399500 | 399000 | 399500 | 399000 | 439 |
| 259 | 20240115 | 143100 | 117818967500 | 399500 | 399000 | 399500 | 399000 | 232 |
| 260 | 20240115 | 143000 | 117726378500 | 399500 | 399500 | 399500 | 399000 | 789 |
| 261 | 20240115 | 142900 | 117411499500 | 399000 | 399500 | 399500 | 399000 | 118 |
| 262 | 20240115 | 142800 | 117364382500 | 399500 | 399000 | 399500 | 399000 | 293 |
| 263 | 20240115 | 142700 | 117247451000 | 399500 | 399500 | 399500 | 399000 | 257 |
| 264 | 20240115 | 142600 | 117144854000 | 399500 | 399500 | 399500 | 399000 | 160 |
| 265 | 20240115 | 142500 | 117080990000 | 399000 | 399000 | 399500 | 399000 | 167 |
| 266 | 20240115 | 142400 | 117014332500 | 399000 | 399000 | 399500 | 399000 | 166 |
| 267 | 20240115 | 142300 | 116948048000 | 399500 | 399000 | 399500 | 399000 | 199 |
| 268 | 20240115 | 142200 | 116868602500 | 399000 | 399000 | 399500 | 399000 | 137 |
| 269 | 20240115 | 142100 | 116813929500 | 399000 | 399000 | 399500 | 399000 | 317 |
| 270 | 20240115 | 142000 | 116687419500 | 399500 | 399500 | 399500 | 399000 | 302 |
| 271 | 20240115 | 141900 | 116566898500 | 399000 | 399000 | 399500 | 399000 | 221 |
| 272 | 20240115 | 141800 | 116478661000 | 399500 | 399000 | 399500 | 399000 | 120 |
| 273 | 20240115 | 141700 | 116430763500 | 399500 | 399000 | 399500 | 399000 | 721 |
| 274 | 20240115 | 141600 | 116142915500 | 399000 | 399500 | 399500 | 399000 | 501 |
| 275 | 20240115 | 141500 | 115942902000 | 399500 | 399500 | 399500 | 399000 | 134 |
| 276 | 20240115 | 141400 | 115889403000 | 399000 | 399000 | 399500 | 399000 | 228 |
| 277 | 20240115 | 141300 | 115798406000 | 399000 | 399000 | 399500 | 399000 | 126 |
| 278 | 20240115 | 141200 | 115748121000 | 399000 | 399000 | 399500 | 399000 | 419 |
| 279 | 20240115 | 141100 | 115580905500 | 399000 | 400000 | 400000 | 399000 | 2101 |
| 280 | 20240115 | 141000 | 114741589000 | 399500 | 400000 | 400000 | 399500 | 150 |
| 281 | 20240115 | 140900 | 114681631500 | 400000 | 400000 | 400000 | 399500 | 251 |
| 282 | 20240115 | 140800 | 114581273000 | 399500 | 399500 | 400000 | 399500 | 298 |
| 283 | 20240115 | 140700 | 114462166500 | 400000 | 399500 | 400000 | 399500 | 152 |
| 284 | 20240115 | 140600 | 114401414500 | 399500 | 399500 | 400000 | 399500 | 112 |
| 285 | 20240115 | 140500 | 114356658500 | 399500 | 399500 | 400000 | 399500 | 114 |
| 286 | 20240115 | 140400 | 114311097500 | 399500 | 399500 | 400000 | 399500 | 119 |
| 287 | 20240115 | 140300 | 114263530500 | 400000 | 400000 | 400500 | 399500 | 1195 |
| 288 | 20240115 | 140200 | 113785553500 | 400000 | 400000 | 400500 | 400000 | 151 |
| 289 | 20240115 | 140100 | 113725147000 | 400000 | 400000 | 400500 | 400000 | 282 |
| 290 | 20240115 | 140000 | 113612341000 | 400500 | 400500 | 400500 | 400000 | 225 |
| 291 | 20240115 | 135900 | 113522321500 | 400000 | 400000 | 400500 | 400000 | 114 |
| 292 | 20240115 | 135800 | 113476718500 | 400500 | 400000 | 400500 | 400000 | 909 |
| 293 | 20240115 | 135700 | 113113100500 | 400000 | 400500 | 400500 | 399500 | 4318 |
| 294 | 20240115 | 135600 | 111385937000 | 400500 | 400000 | 400500 | 400000 | 122 |
| 295 | 20240115 | 135500 | 111337122000 | 400000 | 400000 | 400500 | 400000 | 269 |
| 296 | 20240115 | 135400 | 111229505000 | 400000 | 400000 | 400500 | 400000 | 151 |
| 297 | 20240115 | 135300 | 111169094500 | 400500 | 400500 | 400500 | 400000 | 127 |
| 298 | 20240115 | 135200 | 111118259500 | 400500 | 400500 | 400500 | 400000 | 674 |
| 299 | 20240115 | 135100 | 110848347000 | 400500 | 400500 | 401000 | 400500 | 531 |
| 300 | 20240115 | 135000 | 110635668500 | 400500 | 400500 | 401500 | 400500 | 2539 |
| 301 | 20240115 | 134900 | 109617983000 | 400500 | 400500 | 401000 | 400500 | 189 |
| 302 | 20240115 | 134800 | 109542239000 | 400500 | 400500 | 401000 | 400500 | 134 |
| 303 | 20240115 | 134700 | 109488564500 | 401000 | 401000 | 401000 | 400500 | 140 |
| 304 | 20240115 | 134600 | 109432482500 | 401000 | 400500 | 401000 | 400500 | 118 |
| 305 | 20240115 | 134500 | 109385209500 | 400500 | 401000 | 401000 | 400500 | 141 |
| 306 | 20240115 | 134400 | 109328733000 | 400500 | 401000 | 401500 | 400500 | 1201 |
| 307 | 20240115 | 134300 | 108847143000 | 401000 | 401000 | 401500 | 401000 | 99 |
| 308 | 20240115 | 134200 | 108807442500 | 401000 | 401000 | 401500 | 401000 | 76 |
| 309 | 20240115 | 134100 | 108776950000 | 401500 | 401500 | 401500 | 401000 | 541 |
| 310 | 20240115 | 134000 | 108559780000 | 401500 | 401500 | 402000 | 401500 | 417 |
| 311 | 20240115 | 133900 | 108392279000 | 401500 | 401500 | 402000 | 401500 | 92 |
| 312 | 20240115 | 133800 | 108355338500 | 402000 | 402000 | 402000 | 401500 | 218 |
| 313 | 20240115 | 133700 | 108267807000 | 402000 | 401500 | 402000 | 401500 | 206 |
| 314 | 20240115 | 133600 | 108185069500 | 401500 | 402000 | 402000 | 401500 | 503 |
| 315 | 20240115 | 133500 | 107982899500 | 401500 | 402000 | 402000 | 401500 | 258 |
| 316 | 20240115 | 133400 | 107879303500 | 402000 | 401500 | 402000 | 401500 | 178 |
| 317 | 20240115 | 133300 | 107807813500 | 402000 | 401500 | 402000 | 401500 | 117 |
| 318 | 20240115 | 133200 | 107760825000 | 402000 | 401500 | 402000 | 401500 | 677 |
| 319 | 20240115 | 133100 | 107488721500 | 401500 | 401500 | 402000 | 401500 | 153 |
| 320 | 20240115 | 133000 | 107427285500 | 401500 | 402000 | 402000 | 401500 | 95 |
| 321 | 20240115 | 132900 | 107389140000 | 402000 | 401500 | 402000 | 401500 | 198 |
| 322 | 20240115 | 132800 | 107309605000 | 402000 | 401500 | 402000 | 401000 | 609 |
| 323 | 20240115 | 132700 | 107065100000 | 401000 | 401000 | 401500 | 401000 | 273 |
| 324 | 20240115 | 132600 | 106955573500 | 401000 | 401000 | 401500 | 401000 | 151 |
| 325 | 20240115 | 132500 | 106895016000 | 401000 | 401000 | 401500 | 401000 | 154 |
| 326 | 20240115 | 132400 | 106833228500 | 401000 | 401000 | 401500 | 401000 | 121 |
| 327 | 20240115 | 132300 | 106784701500 | 401000 | 402000 | 402000 | 401000 | 176 |
| 328 | 20240115 | 132200 | 106714107000 | 401000 | 402500 | 402500 | 401000 | 1618 |
| 329 | 20240115 | 132100 | 106064205500 | 402500 | 402000 | 402500 | 402000 | 333 |
| 330 | 20240115 | 132000 | 105930325500 | 402000 | 401000 | 402000 | 401000 | 2120 |
| 331 | 20240115 | 131900 | 105078959000 | 401000 | 401000 | 401500 | 401000 | 380 |
| 332 | 20240115 | 131800 | 104926572500 | 401500 | 401500 | 401500 | 401000 | 166 |
| 333 | 20240115 | 131700 | 104860002000 | 401500 | 401000 | 401500 | 401000 | 122 |
| 334 | 20240115 | 131600 | 104811051500 | 401000 | 401000 | 401500 | 401000 | 276 |
| 335 | 20240115 | 131500 | 104700314000 | 401000 | 401000 | 401500 | 401000 | 80 |
| 336 | 20240115 | 131400 | 104668226000 | 401000 | 401000 | 401500 | 401000 | 221 |
| 337 | 20240115 | 131300 | 104579601500 | 401500 | 401000 | 401500 | 401000 | 148 |
| 338 | 20240115 | 131200 | 104520244000 | 401000 | 401500 | 401500 | 401000 | 85 |
| 339 | 20240115 | 131100 | 104486155500 | 401500 | 401500 | 401500 | 401000 | 338 |
| 340 | 20240115 | 131000 | 104350484000 | 401000 | 401500 | 401500 | 401000 | 57 |
| 341 | 20240115 | 130900 | 104327620500 | 401500 | 401000 | 401500 | 401000 | 132 |
| 342 | 20240115 | 130800 | 104274685500 | 401000 | 401500 | 401500 | 401000 | 366 |
| 343 | 20240115 | 130700 | 104127908000 | 401500 | 401000 | 401500 | 401000 | 384 |
| 344 | 20240115 | 130600 | 103973920500 | 401500 | 401500 | 401500 | 401000 | 102 |
| 345 | 20240115 | 130500 | 103932998000 | 401000 | 401000 | 401500 | 401000 | 453 |
| 346 | 20240115 | 130400 | 103751231000 | 401000 | 402000 | 402000 | 401000 | 1124 |
| 347 | 20240115 | 130300 | 103299972000 | 401500 | 402000 | 402000 | 401500 | 105 |
| 348 | 20240115 | 130200 | 103257811000 | 401500 | 401500 | 402000 | 401500 | 146 |
| 349 | 20240115 | 130100 | 103199175500 | 401500 | 402000 | 402000 | 401500 | 121 |
| 350 | 20240115 | 130000 | 103150567000 | 401500 | 401500 | 402000 | 401000 | 427 |
| 351 | 20240115 | 125900 | 102979100000 | 401000 | 401500 | 401500 | 401000 | 735 |
| 352 | 20240115 | 125800 | 102684075000 | 401500 | 401500 | 402000 | 401500 | 111 |
| 353 | 20240115 | 125700 | 102639501500 | 401500 | 401500 | 402000 | 401500 | 76 |
| 354 | 20240115 | 125600 | 102608983500 | 401500 | 401500 | 402000 | 401500 | 245 |
| 355 | 20240115 | 125500 | 102510614000 | 401500 | 401500 | 402000 | 401500 | 127 |
| 356 | 20240115 | 125400 | 102459619000 | 401500 | 402000 | 402000 | 401500 | 186 |
| 357 | 20240115 | 125300 | 102384927500 | 401500 | 401500 | 402000 | 401500 | 113 |
| 358 | 20240115 | 125200 | 102339555500 | 401500 | 401500 | 402000 | 401500 | 206 |
| 359 | 20240115 | 125100 | 102256834000 | 401500 | 402000 | 402000 | 401500 | 49 |
| 360 | 20240115 | 125000 | 102237158500 | 401500 | 401500 | 402000 | 401500 | 185 |
| 361 | 20240115 | 124900 | 102162825500 | 401500 | 401500 | 402000 | 401000 | 807 |
| 362 | 20240115 | 124800 | 101838819500 | 401500 | 401500 | 402000 | 401500 | 234 |
| 363 | 20240115 | 124700 | 101744863000 | 401500 | 401500 | 402000 | 401500 | 229 |
| 364 | 20240115 | 124600 | 101652904500 | 401500 | 401500 | 401500 | 401500 | 262 |
| 365 | 20240115 | 124500 | 101547711500 | 402000 | 402000 | 402000 | 401500 | 117 |
| 366 | 20240115 | 124400 | 101500730500 | 401500 | 401500 | 402000 | 401500 | 149 |
| 367 | 20240115 | 124300 | 101440902000 | 402000 | 401500 | 402000 | 401500 | 184 |
| 368 | 20240115 | 124200 | 101367019500 | 401500 | 402000 | 402000 | 401500 | 147 |
| 369 | 20240115 | 124100 | 101307995500 | 402000 | 401500 | 402000 | 401500 | 228 |
| 370 | 20240115 | 124000 | 101216375500 | 401500 | 402000 | 402500 | 401500 | 1139 |
| 371 | 20240115 | 123900 | 100758516000 | 402000 | 402000 | 402500 | 402000 | 180 |
| 372 | 20240115 | 123800 | 100686150000 | 402500 | 402000 | 402500 | 402000 | 118 |
| 373 | 20240115 | 123700 | 100638710500 | 402000 | 402000 | 402500 | 402000 | 99 |
| 374 | 20240115 | 123600 | 100598904500 | 402000 | 402500 | 402500 | 402000 | 436 |
| 375 | 20240115 | 123500 | 100423618500 | 402000 | 402000 | 402500 | 402000 | 90 |
| 376 | 20240115 | 123400 | 100387426500 | 402000 | 402500 | 403000 | 402000 | 625 |
| 377 | 20240115 | 123300 | 100135891500 | 402500 | 402500 | 403000 | 402500 | 198 |
| 378 | 20240115 | 123200 | 100056180500 | 402500 | 403000 | 403000 | 402500 | 128 |
| 379 | 20240115 | 123100 | 100004651000 | 403000 | 403500 | 403500 | 402500 | 1518 |
| 380 | 20240115 | 123000 | 99392931000 | 403500 | 403500 | 403500 | 403000 | 139 |
| 381 | 20240115 | 122900 | 99336880500 | 403000 | 403000 | 403500 | 403000 | 99 |
| 382 | 20240115 | 122800 | 99296975000 | 403000 | 403500 | 403500 | 403000 | 253 |
| 383 | 20240115 | 122700 | 99194933000 | 403000 | 403500 | 404000 | 403000 | 1211 |
| 384 | 20240115 | 122600 | 98705951500 | 403500 | 402500 | 403500 | 402500 | 2782 |
| 385 | 20240115 | 122500 | 97584285000 | 402500 | 402500 | 403000 | 402500 | 168 |
| 386 | 20240115 | 122400 | 97516629500 | 403000 | 402500 | 403000 | 402500 | 93 |
| 387 | 20240115 | 122300 | 97479194500 | 403000 | 403000 | 403000 | 402500 | 105 |
| 388 | 20240115 | 122200 | 97436902000 | 403000 | 402000 | 403000 | 402000 | 709 |
| 389 | 20240115 | 122100 | 97151529500 | 402000 | 402000 | 402500 | 402000 | 151 |
| 390 | 20240115 | 122000 | 97090797000 | 402000 | 402000 | 402500 | 402000 | 171 |
| 391 | 20240115 | 121900 | 97021997000 | 402500 | 402500 | 402500 | 402000 | 81 |
| 392 | 20240115 | 121800 | 96989414500 | 402500 | 402000 | 402500 | 402000 | 111 |
| 393 | 20240115 | 121700 | 96944760500 | 402500 | 402500 | 402500 | 402000 | 264 |
| 394 | 20240115 | 121600 | 96838537500 | 402000 | 402000 | 403000 | 402000 | 951 |
| 395 | 20240115 | 121500 | 96455949000 | 402500 | 402500 | 402500 | 401500 | 321 |
| 396 | 20240115 | 121400 | 96326909000 | 402000 | 402000 | 402500 | 402000 | 372 |
| 397 | 20240115 | 121300 | 96177360500 | 402000 | 402000 | 402500 | 402000 | 82 |
| 398 | 20240115 | 121200 | 96144384500 | 402500 | 402000 | 402500 | 402000 | 701 |
| 399 | 20240115 | 121100 | 95862435500 | 402000 | 401500 | 402000 | 401500 | 172 |
| 400 | 20240115 | 121000 | 95793333000 | 401500 | 402000 | 402500 | 401500 | 148 |
| 401 | 20240115 | 120900 | 95733847500 | 402000 | 402000 | 402500 | 402000 | 362 |
| 402 | 20240115 | 120800 | 95588309500 | 402000 | 402500 | 402500 | 402000 | 154 |
| 403 | 20240115 | 120700 | 95526391000 | 402500 | 402500 | 402500 | 402000 | 90 |
| 404 | 20240115 | 120600 | 95490190500 | 402500 | 402000 | 402500 | 402000 | 97 |
| 405 | 20240115 | 120500 | 95451172500 | 402000 | 402500 | 402500 | 402000 | 161 |
| 406 | 20240115 | 120400 | 95386434000 | 402500 | 402500 | 402500 | 402000 | 322 |
| 407 | 20240115 | 120300 | 95256861000 | 402500 | 402000 | 402500 | 402000 | 773 |
| 408 | 20240115 | 120200 | 94946061000 | 402000 | 401500 | 402000 | 401500 | 505 |
| 409 | 20240115 | 120100 | 94743083000 | 401500 | 401500 | 402000 | 401000 | 194 |
| 410 | 20240115 | 120000 | 94665185000 | 402000 | 402000 | 402000 | 401000 | 110 |
| 411 | 20240115 | 115900 | 94621041000 | 401500 | 401000 | 402000 | 401000 | 562 |
| 412 | 20240115 | 115800 | 94395577000 | 401000 | 401500 | 402000 | 401000 | 359 |
| 413 | 20240115 | 115700 | 94251491000 | 401000 | 401500 | 402000 | 401000 | 511 |
| 414 | 20240115 | 115600 | 94046365000 | 401500 | 402000 | 402000 | 401500 | 261 |
| 415 | 20240115 | 115500 | 93941567000 | 402000 | 401500 | 402000 | 401000 | 384 |
| 416 | 20240115 | 115400 | 93787395000 | 401500 | 401500 | 402000 | 401500 | 264 |
| 417 | 20240115 | 115300 | 93681393500 | 401500 | 401500 | 402000 | 401500 | 235 |
| 418 | 20240115 | 115200 | 93587035500 | 401500 | 402000 | 402000 | 401500 | 219 |
| 419 | 20240115 | 115100 | 93499102000 | 401500 | 401500 | 402000 | 401500 | 158 |
| 420 | 20240115 | 115000 | 93435624500 | 401500 | 402000 | 402000 | 401500 | 114 |
| 421 | 20240115 | 114900 | 93389851500 | 401500 | 402000 | 402500 | 401000 | 2352 |
| 422 | 20240115 | 114800 | 92444946500 | 401500 | 401500 | 402000 | 401500 | 122 |
| 423 | 20240115 | 114700 | 92395959000 | 402000 | 402000 | 402000 | 401500 | 218 |
| 424 | 20240115 | 114600 | 92308340000 | 402000 | 401500 | 402000 | 401500 | 324 |
| 425 | 20240115 | 114500 | 92178148000 | 402000 | 402000 | 402000 | 401500 | 292 |
| 426 | 20240115 | 114400 | 92060832500 | 401500 | 402000 | 402500 | 401500 | 528 |
| 427 | 20240115 | 114300 | 91848702500 | 402000 | 401500 | 402000 | 401500 | 1477 |
| 428 | 20240115 | 114200 | 91254983000 | 401500 | 401500 | 402000 | 401000 | 201 |
| 429 | 20240115 | 114100 | 91174276000 | 401500 | 401500 | 402000 | 401000 | 153 |
| 430 | 20240115 | 114000 | 91112846500 | 401500 | 401000 | 402000 | 401000 | 207 |
| 431 | 20240115 | 113900 | 91029743000 | 401500 | 401500 | 401500 | 401000 | 494 |
| 432 | 20240115 | 113800 | 90831436000 | 401500 | 401500 | 402000 | 401500 | 213 |
| 433 | 20240115 | 113700 | 90745913500 | 402000 | 402000 | 402000 | 401500 | 175 |
| 434 | 20240115 | 113600 | 90675645000 | 401500 | 401500 | 401500 | 401500 | 114 |
| 435 | 20240115 | 113500 | 90629874000 | 401500 | 401500 | 402000 | 401000 | 1837 |
| 436 | 20240115 | 113400 | 89892861500 | 401500 | 401500 | 401500 | 401000 | 153 |
| 437 | 20240115 | 113300 | 89831460500 | 401500 | 401500 | 402000 | 401000 | 358 |
| 438 | 20240115 | 113200 | 89687752000 | 402000 | 401500 | 402000 | 401500 | 233 |
| 439 | 20240115 | 113100 | 89594201000 | 402000 | 401500 | 402000 | 401000 | 684 |
| 440 | 20240115 | 113000 | 89319613500 | 401000 | 401500 | 402000 | 401000 | 343 |
| 441 | 20240115 | 112900 | 89181910000 | 401500 | 402000 | 402000 | 401000 | 552 |
| 442 | 20240115 | 112800 | 88960289000 | 401500 | 401500 | 402000 | 401500 | 344 |
| 443 | 20240115 | 112700 | 88822164000 | 401500 | 401500 | 402000 | 401500 | 370 |
| 444 | 20240115 | 112600 | 88673603500 | 401500 | 401500 | 402000 | 401000 | 576 |
| 445 | 20240115 | 112500 | 88442360500 | 401500 | 401500 | 402000 | 401500 | 648 |
| 446 | 20240115 | 112400 | 88182061000 | 402000 | 402000 | 402000 | 401500 | 116 |
| 447 | 20240115 | 112300 | 88135468000 | 401500 | 401000 | 402000 | 401000 | 560 |
| 448 | 20240115 | 112200 | 87910685000 | 401500 | 400500 | 401500 | 400500 | 978 |
| 449 | 20240115 | 112100 | 87518422000 | 400500 | 400500 | 401000 | 400500 | 378 |
| 450 | 20240115 | 112000 | 87366962500 | 400500 | 400500 | 401000 | 400500 | 173 |
| 451 | 20240115 | 111900 | 87297674000 | 400500 | 400500 | 400500 | 400000 | 366 |
| 452 | 20240115 | 111800 | 87151162500 | 400500 | 401000 | 401000 | 400000 | 241 |
| 453 | 20240115 | 111700 | 87054681000 | 400500 | 400000 | 401000 | 400000 | 739 |
| 454 | 20240115 | 111600 | 86758726500 | 400000 | 400500 | 400500 | 400000 | 195 |
| 455 | 20240115 | 111500 | 86680675500 | 400000 | 400500 | 400500 | 400000 | 335 |
| 456 | 20240115 | 111400 | 86546577000 | 400000 | 400500 | 400500 | 400000 | 149 |
| 457 | 20240115 | 111300 | 86486954500 | 400000 | 400500 | 400500 | 400000 | 230 |
| 458 | 20240115 | 111200 | 86394924000 | 400000 | 400500 | 400500 | 400000 | 204 |
| 459 | 20240115 | 111100 | 86313270500 | 400500 | 400500 | 400500 | 400000 | 274 |
| 460 | 20240115 | 111000 | 86203575500 | 400500 | 400500 | 400500 | 400000 | 177 |
| 461 | 20240115 | 110900 | 86132722500 | 400000 | 400500 | 401000 | 400000 | 960 |
| 462 | 20240115 | 110800 | 85748232500 | 400500 | 401000 | 401000 | 400500 | 219 |
| 463 | 20240115 | 110700 | 85660498000 | 401000 | 401000 | 401000 | 400500 | 634 |
| 464 | 20240115 | 110600 | 85406351500 | 400500 | 400500 | 401000 | 400500 | 235 |
| 465 | 20240115 | 110500 | 85312184500 | 400500 | 400500 | 401000 | 400500 | 319 |
| 466 | 20240115 | 110400 | 85184398000 | 400500 | 400000 | 400500 | 400000 | 3812 |
| 467 | 20240115 | 110300 | 83657749000 | 400000 | 400000 | 400500 | 400000 | 396 |
| 468 | 20240115 | 110200 | 83499277000 | 400000 | 400000 | 400500 | 400000 | 173 |
| 469 | 20240115 | 110100 | 83430074500 | 400000 | 399000 | 400500 | 399000 | 7274 |
| 470 | 20240115 | 110000 | 80522903000 | 399000 | 399000 | 399000 | 398500 | 73 |
| 471 | 20240115 | 105900 | 80493800000 | 398500 | 398500 | 399000 | 398500 | 349 |
| 472 | 20240115 | 105800 | 80354694500 | 399000 | 398500 | 399000 | 398500 | 303 |
| 473 | 20240115 | 105700 | 80233938500 | 398500 | 398500 | 399000 | 398500 | 133 |
| 474 | 20240115 | 105600 | 80180912000 | 398500 | 399000 | 399000 | 398500 | 467 |
| 475 | 20240115 | 105500 | 79994733000 | 399000 | 398500 | 399500 | 398500 | 820 |
| 476 | 20240115 | 105400 | 79667685500 | 399000 | 398500 | 399000 | 398500 | 281 |
| 477 | 20240115 | 105300 | 79555638000 | 398500 | 399000 | 399000 | 398500 | 156 |
| 478 | 20240115 | 105200 | 79493453500 | 398500 | 398500 | 399000 | 398500 | 330 |
| 479 | 20240115 | 105100 | 79361889500 | 398500 | 398500 | 398500 | 398000 | 2513 |
| 480 | 20240115 | 105000 | 78360592000 | 398000 | 398000 | 398500 | 398000 | 498 |
| 481 | 20240115 | 104900 | 78162372500 | 398500 | 398000 | 398500 | 398000 | 109 |
| 482 | 20240115 | 104800 | 78118981500 | 398500 | 398500 | 398500 | 397500 | 1483 |
| 483 | 20240115 | 104700 | 77528757000 | 398500 | 398500 | 399000 | 398000 | 762 |
| 484 | 20240115 | 104600 | 77225211000 | 398500 | 398500 | 399000 | 398500 | 517 |
| 485 | 20240115 | 104500 | 77019152000 | 399000 | 399000 | 399000 | 398500 | 297 |
| 486 | 20240115 | 104400 | 76900757500 | 399000 | 398500 | 399000 | 398500 | 50 |
| 487 | 20240115 | 104300 | 76880824000 | 399000 | 398500 | 399000 | 398000 | 515 |
| 488 | 20240115 | 104200 | 76675605000 | 398000 | 398500 | 399000 | 398000 | 264 |
| 489 | 20240115 | 104100 | 76570472500 | 398500 | 398500 | 399000 | 398000 | 1008 |
| 490 | 20240115 | 104000 | 76168805500 | 398500 | 398000 | 399000 | 397500 | 2567 |
| 491 | 20240115 | 103900 | 75146655500 | 397500 | 398000 | 398000 | 397500 | 339 |
| 492 | 20240115 | 103800 | 75011873000 | 398000 | 397500 | 398000 | 397500 | 319 |
| 493 | 20240115 | 103700 | 74885038500 | 397500 | 397500 | 398000 | 397500 | 280 |
| 494 | 20240115 | 103600 | 74773684000 | 398000 | 398000 | 398500 | 397500 | 1825 |
| 495 | 20240115 | 103500 | 74047439000 | 398000 | 398000 | 398500 | 398000 | 959 |
| 496 | 20240115 | 103400 | 73665737000 | 398500 | 398500 | 398500 | 398000 | 371 |
| 497 | 20240115 | 103300 | 73518017500 | 398500 | 398500 | 399000 | 398000 | 304 |
| 498 | 20240115 | 103200 | 73396930500 | 398000 | 398500 | 399000 | 398000 | 936 |
| 499 | 20240115 | 103100 | 73024266500 | 398500 | 398500 | 399000 | 398000 | 214 |
| 500 | 20240115 | 103000 | 72938991000 | 398500 | 399000 | 399000 | 398000 | 305 |
| 501 | 20240115 | 102900 | 72817449000 | 398500 | 398000 | 399000 | 397500 | 2278 |
| 502 | 20240115 | 102800 | 71910317000 | 398000 | 398500 | 398500 | 398000 | 2023 |
| 503 | 20240115 | 102700 | 71105114000 | 398500 | 399000 | 399000 | 398000 | 2315 |
| 504 | 20240115 | 102600 | 70182697000 | 398500 | 398500 | 399000 | 398500 | 432 |
| 505 | 20240115 | 102500 | 70010461000 | 398500 | 399500 | 399500 | 398500 | 664 |
| 506 | 20240115 | 102400 | 69745497000 | 399000 | 399000 | 399500 | 399000 | 1809 |
| 507 | 20240115 | 102300 | 69023469000 | 399000 | 399000 | 399500 | 399000 | 1154 |
| 508 | 20240115 | 102200 | 68563016000 | 399000 | 399000 | 399500 | 399000 | 1075 |
| 509 | 20240115 | 102100 | 68134049000 | 399000 | 399000 | 399500 | 399000 | 375 |
| 510 | 20240115 | 102000 | 67984387000 | 399500 | 399000 | 399500 | 399000 | 400 |
| 511 | 20240115 | 101900 | 67824763000 | 399000 | 399000 | 399500 | 399000 | 165 |
| 512 | 20240115 | 101800 | 67758912000 | 399500 | 399500 | 399500 | 399000 | 189 |
| 513 | 20240115 | 101700 | 67683461000 | 399500 | 399500 | 399500 | 399000 | 331 |
| 514 | 20240115 | 101600 | 67551312500 | 399500 | 399500 | 399500 | 399000 | 266 |
| 515 | 20240115 | 101500 | 67445121500 | 399500 | 399500 | 399500 | 399000 | 487 |
| 516 | 20240115 | 101400 | 67250664500 | 399000 | 399500 | 399500 | 399000 | 1785 |
| 517 | 20240115 | 101300 | 66537728000 | 399500 | 399500 | 400000 | 399500 | 462 |
| 518 | 20240115 | 101200 | 66353150000 | 400000 | 399500 | 400000 | 399500 | 208 |
| 519 | 20240115 | 101100 | 66270033000 | 400000 | 399500 | 400000 | 399500 | 306 |
| 520 | 20240115 | 101000 | 66147768500 | 399500 | 399500 | 400000 | 399500 | 158 |
| 521 | 20240115 | 100900 | 66084613000 | 399500 | 400000 | 400000 | 399500 | 131 |
| 522 | 20240115 | 100800 | 66032268500 | 399500 | 400000 | 400000 | 399500 | 673 |
| 523 | 20240115 | 100700 | 65763332000 | 400000 | 400500 | 400500 | 400000 | 148 |
| 524 | 20240115 | 100600 | 65704130000 | 400000 | 400000 | 400500 | 400000 | 391 |
| 525 | 20240115 | 100500 | 65547728000 | 400000 | 400000 | 400500 | 400000 | 387 |
| 526 | 20240115 | 100400 | 65392925000 | 400500 | 400000 | 400500 | 399500 | 778 |
| 527 | 20240115 | 100300 | 65081716000 | 400000 | 399500 | 400000 | 399000 | 3345 |
| 528 | 20240115 | 100200 | 63745284500 | 399000 | 399500 | 399500 | 399000 | 200 |
| 529 | 20240115 | 100100 | 63665441500 | 399000 | 399500 | 399500 | 399000 | 599 |
| 530 | 20240115 | 100000 | 63426371000 | 399500 | 399500 | 399500 | 399000 | 433 |
| 531 | 20240115 | 095900 | 63253522000 | 399000 | 399000 | 399500 | 399000 | 445 |
| 532 | 20240115 | 095800 | 63075914000 | 399000 | 400000 | 400000 | 399000 | 2192 |
| 533 | 20240115 | 095700 | 62200139500 | 400000 | 400000 | 400500 | 400000 | 359 |
| 534 | 20240115 | 095600 | 62056530500 | 400000 | 400000 | 400500 | 400000 | 749 |
| 535 | 20240115 | 095500 | 61756890000 | 400000 | 400000 | 400500 | 400000 | 292 |
| 536 | 20240115 | 095400 | 61640058500 | 400000 | 400000 | 400500 | 399500 | 618 |
| 537 | 20240115 | 095300 | 61392818500 | 400000 | 400000 | 400000 | 399500 | 276 |
| 538 | 20240115 | 095200 | 61282486500 | 399500 | 400000 | 400000 | 399500 | 907 |
| 539 | 20240115 | 095100 | 60920054500 | 400000 | 400000 | 400500 | 399500 | 1644 |
| 540 | 20240115 | 095000 | 60262789500 | 400000 | 400500 | 400500 | 400000 | 1127 |
| 541 | 20240115 | 094900 | 59811887500 | 400000 | 400000 | 400500 | 400000 | 435 |
| 542 | 20240115 | 094800 | 59637784000 | 400000 | 399500 | 400500 | 399500 | 2418 |
| 543 | 20240115 | 094700 | 58670581500 | 400000 | 399500 | 400000 | 399500 | 263 |
| 544 | 20240115 | 094600 | 58565445500 | 399500 | 399000 | 400000 | 399000 | 1754 |
| 545 | 20240115 | 094500 | 57864603500 | 399000 | 399500 | 399500 | 399000 | 1538 |
| 546 | 20240115 | 094400 | 57250464500 | 399500 | 399000 | 399500 | 399000 | 263 |
| 547 | 20240115 | 094300 | 57145482500 | 399500 | 399000 | 399500 | 399000 | 370 |
| 548 | 20240115 | 094200 | 56997845000 | 399000 | 399500 | 399500 | 399000 | 1305 |
| 549 | 20240115 | 094100 | 56477108000 | 399500 | 399000 | 399500 | 399000 | 802 |
| 550 | 20240115 | 094000 | 56156906000 | 399000 | 398500 | 399500 | 398500 | 2142 |
| 551 | 20240115 | 093900 | 55302354500 | 398500 | 398500 | 399000 | 398000 | 2159 |
| 552 | 20240115 | 093800 | 54441985500 | 398000 | 398000 | 398500 | 398000 | 521 |
| 553 | 20240115 | 093700 | 54234513000 | 398500 | 398000 | 398500 | 397500 | 3131 |
| 554 | 20240115 | 093600 | 52988287000 | 397500 | 397500 | 398000 | 397000 | 2535 |
| 555 | 20240115 | 093500 | 51980488500 | 397500 | 397500 | 397500 | 397000 | 1014 |
| 556 | 20240115 | 093400 | 51577812500 | 397000 | 397500 | 397500 | 397000 | 878 |
| 557 | 20240115 | 093300 | 51229110000 | 397000 | 397000 | 397500 | 396500 | 2788 |
| 558 | 20240115 | 093200 | 50122265000 | 397000 | 397000 | 397500 | 396500 | 3632 |
| 559 | 20240115 | 093100 | 48680616000 | 397000 | 398000 | 398000 | 397000 | 5738 |
| 560 | 20240115 | 093000 | 46400312500 | 398000 | 398000 | 398500 | 397500 | 9747 |
| 561 | 20240115 | 092900 | 42520984000 | 398500 | 399000 | 399500 | 398000 | 7255 |
| 562 | 20240115 | 092800 | 39627907500 | 399000 | 399000 | 399500 | 399000 | 1235 |
| 563 | 20240115 | 092700 | 39134901000 | 399000 | 400000 | 400000 | 399000 | 1958 |
| 564 | 20240115 | 092600 | 38352713500 | 400000 | 400000 | 400500 | 400000 | 480 |
| 565 | 20240115 | 092500 | 38160698500 | 400000 | 399500 | 400500 | 399500 | 1217 |
| 566 | 20240115 | 092400 | 37673953000 | 399500 | 400000 | 400000 | 399000 | 4702 |
| 567 | 20240115 | 092300 | 35794436500 | 399500 | 400000 | 400500 | 399500 | 3329 |
| 568 | 20240115 | 092200 | 34463137000 | 400000 | 400000 | 400500 | 400000 | 533 |
| 569 | 20240115 | 092100 | 34249868000 | 400000 | 400000 | 400500 | 400000 | 948 |
| 570 | 20240115 | 092000 | 33870589000 | 400500 | 400500 | 401000 | 400000 | 840 |
| 571 | 20240115 | 091900 | 33534190500 | 400500 | 400500 | 401000 | 400000 | 1325 |
| 572 | 20240115 | 091800 | 33003674000 | 400000 | 400500 | 400500 | 400000 | 1001 |
| 573 | 20240115 | 091700 | 32602892500 | 400000 | 400500 | 401000 | 400000 | 2872 |
| 574 | 20240115 | 091600 | 31453015500 | 401000 | 401500 | 401500 | 400500 | 1683 |
| 575 | 20240115 | 091500 | 30778223000 | 401500 | 401500 | 401500 | 401000 | 1082 |
| 576 | 20240115 | 091400 | 30344016000 | 401500 | 402000 | 402500 | 401000 | 1905 |
| 577 | 20240115 | 091300 | 29578737500 | 402000 | 402000 | 402500 | 401500 | 1801 |
| 578 | 20240115 | 091200 | 28854767000 | 402000 | 401000 | 402000 | 400500 | 1744 |
| 579 | 20240115 | 091100 | 28154708000 | 401500 | 401000 | 401500 | 400500 | 2129 |
| 580 | 20240115 | 091000 | 27301016000 | 401000 | 401000 | 401000 | 400500 | 2887 |
| 581 | 20240115 | 090900 | 26143518500 | 401000 | 399500 | 401000 | 399500 | 7095 |
| 582 | 20240115 | 090800 | 23304215500 | 400000 | 399500 | 400000 | 399000 | 6983 |
| 583 | 20240115 | 090700 | 20515839000 | 399000 | 399000 | 399500 | 398500 | 4979 |
| 584 | 20240115 | 090600 | 18530076500 | 399000 | 399500 | 399500 | 399000 | 4078 |
| 585 | 20240115 | 090500 | 16902759000 | 399500 | 400000 | 400000 | 399000 | 3260 |
| 586 | 20240115 | 090400 | 15600497000 | 400000 | 399000 | 400000 | 399000 | 4202 |
| 587 | 20240115 | 090300 | 13922494500 | 399500 | 399500 | 400000 | 398500 | 3369 |
| 588 | 20240115 | 090200 | 12576963000 | 399500 | 400000 | 400500 | 399000 | 4064 |
| 589 | 20240115 | 090100 | 10951849000 | 400000 | 400000 | 400500 | 399500 | 3571 |
| 590 | 20240115 | 090000 | 9523577500 | 400000 | 400000 | 400500 | 398000 | 23801 |