35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 184800 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 35038 |
| 3 | 20240118 | 184700 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 4 | 20240118 | 184600 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 5 | 20240118 | 184500 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 6 | 20240118 | 184400 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 7 | 20240118 | 184300 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 8 | 20240118 | 184200 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 9 | 20240118 | 184100 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 10 | 20240118 | 184000 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 11 | 20240118 | 183900 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 12 | 20240118 | 183800 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 13 | 20240118 | 183700 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 14 | 20240118 | 183600 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 15 | 20240118 | 183500 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 16 | 20240118 | 183400 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 17 | 20240118 | 183300 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 18 | 20240118 | 183200 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 19 | 20240118 | 183100 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 20 | 20240118 | 183000 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 21 | 20240118 | 182900 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 22 | 20240118 | 182800 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 23 | 20240118 | 182700 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 24 | 20240118 | 182600 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 25 | 20240118 | 182500 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 26 | 20240118 | 182400 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 27 | 20240118 | 182300 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 28 | 20240118 | 182200 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 29 | 20240118 | 182100 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 30 | 20240118 | 182000 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 31 | 20240118 | 181900 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 32 | 20240118 | 181800 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 35038 |
| 33 | 20240118 | 181700 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 34 | 20240118 | 181600 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 35 | 20240118 | 181500 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 36 | 20240118 | 181400 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 37 | 20240118 | 181300 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 38 | 20240118 | 181200 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 39 | 20240118 | 181100 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 40 | 20240118 | 181000 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 41 | 20240118 | 180900 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 42 | 20240118 | 180800 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 43 | 20240118 | 180700 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 44 | 20240118 | 180600 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 45 | 20240118 | 180500 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 46 | 20240118 | 180400 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 47 | 20240118 | 180300 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 48 | 20240118 | 180200 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 49 | 20240118 | 180100 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 50 | 20240118 | 180000 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 51 | 20240118 | 175900 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 52 | 20240118 | 175800 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 53 | 20240118 | 175700 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 54 | 20240118 | 175600 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 55 | 20240118 | 175500 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 56 | 20240118 | 175400 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 57 | 20240118 | 175300 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 58 | 20240118 | 175200 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 59 | 20240118 | 175100 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 60 | 20240118 | 175000 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 61 | 20240118 | 174900 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 62 | 20240118 | 174800 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 35038 |
| 63 | 20240118 | 174700 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 64 | 20240118 | 174600 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 65 | 20240118 | 174500 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 66 | 20240118 | 174400 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 67 | 20240118 | 174300 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 68 | 20240118 | 174200 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 69 | 20240118 | 174100 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 70 | 20240118 | 174000 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 71 | 20240118 | 173900 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 72 | 20240118 | 173800 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 73 | 20240118 | 173700 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 74 | 20240118 | 173600 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 75 | 20240118 | 173500 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 76 | 20240118 | 173400 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 77 | 20240118 | 173300 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 78 | 20240118 | 173200 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 79 | 20240118 | 173100 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 80 | 20240118 | 173000 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 81 | 20240118 | 172900 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 82 | 20240118 | 172800 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 83 | 20240118 | 172700 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 84 | 20240118 | 172600 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 85 | 20240118 | 172500 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 86 | 20240118 | 172400 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 87 | 20240118 | 172300 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 88 | 20240118 | 172200 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 89 | 20240118 | 172100 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 90 | 20240118 | 172000 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 91 | 20240118 | 171900 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 92 | 20240118 | 171800 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 35038 |
| 93 | 20240118 | 171700 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 94 | 20240118 | 171600 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 95 | 20240118 | 171500 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 96 | 20240118 | 171400 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 97 | 20240118 | 171300 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 98 | 20240118 | 171200 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 99 | 20240118 | 171100 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 100 | 20240118 | 171000 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 101 | 20240118 | 170900 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 102 | 20240118 | 170800 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 103 | 20240118 | 170700 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 104 | 20240118 | 170600 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 105 | 20240118 | 170500 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 106 | 20240118 | 170400 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 107 | 20240118 | 170300 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 108 | 20240118 | 170200 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 109 | 20240118 | 170100 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 110 | 20240118 | 170000 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 111 | 20240118 | 165900 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 112 | 20240118 | 165800 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 113 | 20240118 | 165700 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 114 | 20240118 | 165600 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 115 | 20240118 | 165500 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 116 | 20240118 | 165400 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 117 | 20240118 | 165300 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 118 | 20240118 | 165200 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 119 | 20240118 | 165100 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 120 | 20240118 | 165000 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 121 | 20240118 | 164900 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 122 | 20240118 | 164800 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 35038 |
| 123 | 20240118 | 164700 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 124 | 20240118 | 164600 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 125 | 20240118 | 164500 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 126 | 20240118 | 164400 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 127 | 20240118 | 164300 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 128 | 20240118 | 164200 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 129 | 20240118 | 164100 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 130 | 20240118 | 164000 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 131 | 20240118 | 163900 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 132 | 20240118 | 163800 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 133 | 20240118 | 163700 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 134 | 20240118 | 163600 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 135 | 20240118 | 163500 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 136 | 20240118 | 163400 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 137 | 20240118 | 163300 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 138 | 20240118 | 163200 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 139 | 20240118 | 163100 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 140 | 20240118 | 163000 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 141 | 20240118 | 162900 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 142 | 20240118 | 162800 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 143 | 20240118 | 162700 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 144 | 20240118 | 162600 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 145 | 20240118 | 162500 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 146 | 20240118 | 162400 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 147 | 20240118 | 162300 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 148 | 20240118 | 162200 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 149 | 20240118 | 162100 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 150 | 20240118 | 162000 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 151 | 20240118 | 161900 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 152 | 20240118 | 161800 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 35038 |
| 153 | 20240118 | 161700 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 154 | 20240118 | 161600 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 155 | 20240118 | 161500 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 156 | 20240118 | 161400 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 157 | 20240118 | 161300 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 158 | 20240118 | 161200 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 159 | 20240118 | 161100 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 160 | 20240118 | 161000 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 161 | 20240118 | 160900 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 162 | 20240118 | 160800 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 163 | 20240118 | 160700 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 164 | 20240118 | 160600 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 165 | 20240118 | 160500 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 166 | 20240118 | 160400 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 167 | 20240118 | 160300 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 168 | 20240118 | 160200 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 169 | 20240118 | 160100 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 170 | 20240118 | 160000 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 171 | 20240118 | 155900 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 172 | 20240118 | 155800 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 173 | 20240118 | 155700 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 174 | 20240118 | 155600 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 175 | 20240118 | 155500 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 176 | 20240118 | 155400 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 177 | 20240118 | 155300 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 178 | 20240118 | 155200 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 179 | 20240118 | 155100 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 180 | 20240118 | 155000 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 181 | 20240118 | 154900 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 182 | 20240118 | 154800 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 35038 |
| 183 | 20240118 | 154700 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 184 | 20240118 | 154600 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 185 | 20240118 | 154500 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 186 | 20240118 | 154400 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 187 | 20240118 | 154300 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 188 | 20240118 | 154200 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 189 | 20240118 | 154100 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 190 | 20240118 | 154000 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 191 | 20240118 | 153900 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 192 | 20240118 | 153800 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 193 | 20240118 | 153700 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 194 | 20240118 | 153600 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 195 | 20240118 | 153500 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 196 | 20240118 | 153400 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 197 | 20240118 | 153300 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 198 | 20240118 | 153200 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 199 | 20240118 | 153100 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 200 | 20240118 | 153000 | 178198614500 | 376500 | 376500 | 376500 | 376500 | 35038 |
| 201 | 20240118 | 152900 | 165006807500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 202 | 20240118 | 152800 | 165006807500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 203 | 20240118 | 152700 | 165006807500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 204 | 20240118 | 152600 | 165006807500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 205 | 20240118 | 152500 | 165006807500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 206 | 20240118 | 152400 | 165006807500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 207 | 20240118 | 152300 | 165006807500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 208 | 20240118 | 152200 | 165006807500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 209 | 20240118 | 152100 | 165006807500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 210 | 20240118 | 152000 | 165006807500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 211 | 20240118 | 151900 | 165006807500 | 378000 | 378000 | 378000 | 377000 | 1212 |
| 212 | 20240118 | 151800 | 164549208500 | 378000 | 378000 | 378000 | 377500 | 957 |
| 213 | 20240118 | 151700 | 164187640500 | 378000 | 378000 | 378000 | 377500 | 771 |
| 214 | 20240118 | 151600 | 163896274000 | 377500 | 377500 | 378000 | 377500 | 572 |
| 215 | 20240118 | 151500 | 163680225500 | 378000 | 377500 | 378000 | 377000 | 1167 |
| 216 | 20240118 | 151400 | 163239578000 | 377500 | 377500 | 378000 | 377000 | 1314 |
| 217 | 20240118 | 151300 | 162743755000 | 378000 | 377500 | 378000 | 377500 | 347 |
| 218 | 20240118 | 151200 | 162612707500 | 378000 | 378000 | 378000 | 377500 | 679 |
| 219 | 20240118 | 151100 | 162356230500 | 378000 | 377500 | 378500 | 377500 | 1769 |
| 220 | 20240118 | 151000 | 161687669000 | 378000 | 377500 | 378000 | 377500 | 343 |
| 221 | 20240118 | 150900 | 161558148500 | 378000 | 378000 | 378500 | 377500 | 1471 |
| 222 | 20240118 | 150800 | 161002248500 | 378500 | 378500 | 378500 | 378000 | 140 |
| 223 | 20240118 | 150700 | 160949310500 | 378000 | 378000 | 378500 | 378000 | 293 |
| 224 | 20240118 | 150600 | 160838517500 | 378500 | 378000 | 378500 | 377500 | 944 |
| 225 | 20240118 | 150500 | 160481579000 | 378500 | 378500 | 378500 | 378000 | 650 |
| 226 | 20240118 | 150400 | 160235840000 | 378500 | 378000 | 378500 | 378000 | 769 |
| 227 | 20240118 | 150300 | 159944866000 | 378500 | 378500 | 378500 | 378000 | 480 |
| 228 | 20240118 | 150200 | 159763316500 | 378500 | 378000 | 378500 | 377500 | 2611 |
| 229 | 20240118 | 150100 | 158776325500 | 378000 | 377500 | 378000 | 377500 | 381 |
| 230 | 20240118 | 150000 | 158632443500 | 378000 | 378000 | 378000 | 377500 | 342 |
| 231 | 20240118 | 145900 | 158503263500 | 378000 | 377500 | 378000 | 377500 | 342 |
| 232 | 20240118 | 145800 | 158374051500 | 377500 | 378000 | 378000 | 377500 | 166 |
| 233 | 20240118 | 145700 | 158311358500 | 377500 | 378000 | 378000 | 377500 | 313 |
| 234 | 20240118 | 145600 | 158193093500 | 378000 | 378000 | 378000 | 377500 | 259 |
| 235 | 20240118 | 145500 | 158095228000 | 378000 | 378000 | 378000 | 377500 | 282 |
| 236 | 20240118 | 145400 | 157988693000 | 377500 | 378000 | 378000 | 377500 | 456 |
| 237 | 20240118 | 145300 | 157816534000 | 378000 | 378000 | 378000 | 377500 | 355 |
| 238 | 20240118 | 145200 | 157682495000 | 378000 | 378000 | 378000 | 377500 | 413 |
| 239 | 20240118 | 145100 | 157526551000 | 378000 | 377500 | 378000 | 377500 | 159 |
| 240 | 20240118 | 145000 | 157466482500 | 378000 | 378000 | 378000 | 377500 | 175 |
| 241 | 20240118 | 144900 | 157400389000 | 378000 | 378000 | 378000 | 377500 | 327 |
| 242 | 20240118 | 144800 | 157276832000 | 377500 | 377500 | 378000 | 377500 | 146 |
| 243 | 20240118 | 144700 | 157221691000 | 378000 | 378000 | 378500 | 377500 | 1244 |
| 244 | 20240118 | 144600 | 156751458500 | 378000 | 378000 | 378500 | 378000 | 897 |
| 245 | 20240118 | 144500 | 156411972000 | 378000 | 378500 | 378500 | 378000 | 726 |
| 246 | 20240118 | 144400 | 156137219000 | 378000 | 378500 | 378500 | 378000 | 262 |
| 247 | 20240118 | 144300 | 156038134500 | 378500 | 378500 | 378500 | 378000 | 135 |
| 248 | 20240118 | 144200 | 155987055000 | 378500 | 377500 | 378500 | 377500 | 257 |
| 249 | 20240118 | 144100 | 155889939500 | 377500 | 378000 | 378500 | 377500 | 801 |
| 250 | 20240118 | 144000 | 155587263500 | 378000 | 378000 | 378500 | 378000 | 524 |
| 251 | 20240118 | 143900 | 155389169500 | 378000 | 378000 | 378000 | 377500 | 1282 |
| 252 | 20240118 | 143800 | 154904623500 | 377500 | 377500 | 378000 | 377500 | 211 |
| 253 | 20240118 | 143700 | 154824906500 | 377500 | 377000 | 378000 | 377000 | 711 |
| 254 | 20240118 | 143600 | 154556474000 | 377000 | 377000 | 377000 | 376500 | 2090 |
| 255 | 20240118 | 143500 | 153768586500 | 376500 | 377000 | 377000 | 376500 | 141 |
| 256 | 20240118 | 143400 | 153715469000 | 376500 | 376500 | 377000 | 376500 | 138 |
| 257 | 20240118 | 143300 | 153663485500 | 377000 | 377000 | 377000 | 376500 | 229 |
| 258 | 20240118 | 143200 | 153577233500 | 376500 | 376500 | 377000 | 376500 | 239 |
| 259 | 20240118 | 143100 | 153487205500 | 376500 | 377000 | 377000 | 376500 | 414 |
| 260 | 20240118 | 143000 | 153331157500 | 377000 | 377000 | 377000 | 376500 | 359 |
| 261 | 20240118 | 142900 | 153195954500 | 377000 | 377000 | 377000 | 376500 | 214 |
| 262 | 20240118 | 142800 | 153115300500 | 376500 | 377000 | 377000 | 376500 | 158 |
| 263 | 20240118 | 142700 | 153055767500 | 376500 | 377000 | 377000 | 376500 | 93 |
| 264 | 20240118 | 142600 | 153020731000 | 377000 | 377000 | 377000 | 376500 | 121 |
| 265 | 20240118 | 142500 | 152975146000 | 376500 | 377000 | 377000 | 376500 | 238 |
| 266 | 20240118 | 142400 | 152885474500 | 376500 | 376500 | 377000 | 376500 | 157 |
| 267 | 20240118 | 142300 | 152826313000 | 376500 | 376500 | 377000 | 376000 | 674 |
| 268 | 20240118 | 142200 | 152572534000 | 376500 | 377000 | 377500 | 376000 | 1459 |
| 269 | 20240118 | 142100 | 152022957500 | 377000 | 377000 | 377500 | 377000 | 99 |
| 270 | 20240118 | 142000 | 151985630500 | 377000 | 377000 | 377500 | 377000 | 114 |
| 271 | 20240118 | 141900 | 151942645500 | 377000 | 377000 | 377500 | 377000 | 248 |
| 272 | 20240118 | 141800 | 151849073500 | 377500 | 377500 | 377500 | 377000 | 978 |
| 273 | 20240118 | 141700 | 151479924500 | 377500 | 378000 | 378000 | 377500 | 295 |
| 274 | 20240118 | 141600 | 151368471500 | 377500 | 378000 | 378000 | 377500 | 232 |
| 275 | 20240118 | 141500 | 151280852500 | 378000 | 378000 | 378000 | 377500 | 134 |
| 276 | 20240118 | 141400 | 151230223000 | 377500 | 378000 | 378500 | 377500 | 188 |
| 277 | 20240118 | 141300 | 151159168500 | 377500 | 377500 | 378000 | 377500 | 413 |
| 278 | 20240118 | 141200 | 151003081500 | 378000 | 378000 | 378000 | 377500 | 130 |
| 279 | 20240118 | 141100 | 150953956500 | 377500 | 378000 | 378000 | 377500 | 84 |
| 280 | 20240118 | 141000 | 150922231000 | 377500 | 378500 | 378500 | 377500 | 269 |
| 281 | 20240118 | 140900 | 150820565500 | 378000 | 378000 | 378000 | 377500 | 503 |
| 282 | 20240118 | 140800 | 150630454500 | 378000 | 378000 | 378000 | 377500 | 116 |
| 283 | 20240118 | 140700 | 150586645500 | 377500 | 377500 | 378000 | 377500 | 153 |
| 284 | 20240118 | 140600 | 150528858500 | 377500 | 377000 | 378000 | 377000 | 452 |
| 285 | 20240118 | 140500 | 150358347000 | 377000 | 377500 | 377500 | 376500 | 371 |
| 286 | 20240118 | 140400 | 150218475000 | 377500 | 377500 | 377500 | 377000 | 100 |
| 287 | 20240118 | 140300 | 150180758500 | 377000 | 378000 | 378500 | 377000 | 799 |
| 288 | 20240118 | 140200 | 149879008000 | 378000 | 377500 | 378500 | 377500 | 216 |
| 289 | 20240118 | 140100 | 149797321500 | 377500 | 379000 | 379000 | 377000 | 2876 |
| 290 | 20240118 | 140000 | 148709734500 | 379500 | 376500 | 379500 | 376500 | 3126 |
| 291 | 20240118 | 135900 | 147527927000 | 377000 | 376000 | 377000 | 376000 | 256 |
| 292 | 20240118 | 135800 | 147431525500 | 376500 | 376500 | 376500 | 376000 | 469 |
| 293 | 20240118 | 135700 | 147255060500 | 376000 | 376000 | 376500 | 375500 | 536 |
| 294 | 20240118 | 135600 | 147053523000 | 375500 | 375500 | 376000 | 375500 | 840 |
| 295 | 20240118 | 135500 | 146738061000 | 375500 | 375000 | 375500 | 375000 | 150 |
| 296 | 20240118 | 135400 | 146681796000 | 375000 | 375500 | 376000 | 375000 | 536 |
| 297 | 20240118 | 135300 | 146480679500 | 375500 | 375500 | 376000 | 375000 | 1490 |
| 298 | 20240118 | 135200 | 145921064000 | 376000 | 375500 | 376000 | 375500 | 426 |
| 299 | 20240118 | 135100 | 145761091000 | 375500 | 375500 | 376000 | 375500 | 443 |
| 300 | 20240118 | 135000 | 145594728500 | 376000 | 376000 | 376000 | 375500 | 200 |
| 301 | 20240118 | 134900 | 145519604000 | 375500 | 376000 | 376000 | 375000 | 531 |
| 302 | 20240118 | 134800 | 145320098500 | 376000 | 374500 | 376500 | 374500 | 2042 |
| 303 | 20240118 | 134700 | 144553711000 | 375000 | 375000 | 375500 | 374500 | 1346 |
| 304 | 20240118 | 134600 | 144048995000 | 375000 | 375000 | 375500 | 375000 | 2242 |
| 305 | 20240118 | 134500 | 143208194000 | 375500 | 375500 | 376000 | 375000 | 849 |
| 306 | 20240118 | 134400 | 142889401500 | 375500 | 376000 | 376000 | 375500 | 504 |
| 307 | 20240118 | 134300 | 142700108500 | 376000 | 376000 | 376000 | 375500 | 466 |
| 308 | 20240118 | 134200 | 142525095500 | 375500 | 376000 | 376500 | 375500 | 490 |
| 309 | 20240118 | 134100 | 142340889500 | 376000 | 376500 | 376500 | 376000 | 997 |
| 310 | 20240118 | 134000 | 141965978500 | 376500 | 376000 | 376500 | 376000 | 656 |
| 311 | 20240118 | 133900 | 141719292000 | 376500 | 376500 | 376500 | 376000 | 771 |
| 312 | 20240118 | 133800 | 141429049500 | 376500 | 376500 | 377000 | 376500 | 554 |
| 313 | 20240118 | 133700 | 141220462500 | 377000 | 377500 | 377500 | 376500 | 2411 |
| 314 | 20240118 | 133600 | 140311640000 | 377000 | 377500 | 377500 | 377000 | 368 |
| 315 | 20240118 | 133500 | 140172887000 | 377000 | 377500 | 377500 | 377000 | 103 |
| 316 | 20240118 | 133400 | 140134029000 | 377500 | 377500 | 378000 | 377000 | 1225 |
| 317 | 20240118 | 133300 | 139671603000 | 377500 | 377500 | 378000 | 377500 | 137 |
| 318 | 20240118 | 133200 | 139619852500 | 378000 | 377500 | 378000 | 377500 | 280 |
| 319 | 20240118 | 133100 | 139514146000 | 377500 | 378000 | 378000 | 377500 | 70 |
| 320 | 20240118 | 133000 | 139487716000 | 377500 | 377500 | 378000 | 377500 | 435 |
| 321 | 20240118 | 132900 | 139323439500 | 377500 | 377500 | 378000 | 377500 | 310 |
| 322 | 20240118 | 132800 | 139206394000 | 377500 | 377500 | 378000 | 377000 | 1228 |
| 323 | 20240118 | 132700 | 138742836000 | 377000 | 377500 | 377500 | 377000 | 470 |
| 324 | 20240118 | 132600 | 138565622500 | 377000 | 377500 | 377500 | 377000 | 189 |
| 325 | 20240118 | 132500 | 138494306000 | 377500 | 377000 | 377500 | 377000 | 147 |
| 326 | 20240118 | 132400 | 138438831500 | 377500 | 377000 | 377500 | 377000 | 105 |
| 327 | 20240118 | 132300 | 138399226000 | 377500 | 377000 | 377500 | 377000 | 535 |
| 328 | 20240118 | 132200 | 138197275500 | 377000 | 377500 | 377500 | 377000 | 702 |
| 329 | 20240118 | 132100 | 137932527500 | 377500 | 377500 | 377500 | 377000 | 626 |
| 330 | 20240118 | 132000 | 137696284500 | 377000 | 378000 | 378500 | 377000 | 2076 |
| 331 | 20240118 | 131900 | 136912118000 | 378000 | 378500 | 379000 | 378000 | 229 |
| 332 | 20240118 | 131800 | 136825464500 | 378500 | 378500 | 378500 | 378000 | 578 |
| 333 | 20240118 | 131700 | 136606717500 | 378000 | 378500 | 379000 | 378000 | 808 |
| 334 | 20240118 | 131600 | 136300775000 | 379000 | 378500 | 379000 | 378500 | 89 |
| 335 | 20240118 | 131500 | 136267080000 | 378500 | 379000 | 379000 | 378500 | 67 |
| 336 | 20240118 | 131400 | 136241700000 | 378500 | 378500 | 379000 | 378500 | 176 |
| 337 | 20240118 | 131300 | 136175080000 | 378500 | 378500 | 379000 | 378500 | 426 |
| 338 | 20240118 | 131200 | 136013791500 | 379000 | 379000 | 379000 | 378500 | 143 |
| 339 | 20240118 | 131100 | 135959606000 | 379000 | 378500 | 379500 | 378500 | 379 |
| 340 | 20240118 | 131000 | 135815967000 | 378500 | 379000 | 379000 | 378500 | 457 |
| 341 | 20240118 | 130900 | 135642815500 | 379000 | 379000 | 379500 | 378500 | 1894 |
| 342 | 20240118 | 130800 | 134924982000 | 379000 | 379000 | 379500 | 379000 | 130 |
| 343 | 20240118 | 130700 | 134875670500 | 379000 | 379500 | 379500 | 379000 | 54 |
| 344 | 20240118 | 130600 | 134855198000 | 379500 | 380000 | 380000 | 379500 | 761 |
| 345 | 20240118 | 130500 | 134566386000 | 379500 | 379500 | 380000 | 379500 | 95 |
| 346 | 20240118 | 130400 | 134530322000 | 379500 | 379500 | 380000 | 379500 | 98 |
| 347 | 20240118 | 130300 | 134493105000 | 380000 | 379500 | 380000 | 379500 | 148 |
| 348 | 20240118 | 130200 | 134436931000 | 379500 | 379500 | 380000 | 379500 | 68 |
| 349 | 20240118 | 130100 | 134411115500 | 379500 | 379500 | 380000 | 379500 | 1005 |
| 350 | 20240118 | 130000 | 134029682500 | 379500 | 380000 | 380000 | 379500 | 161 |
| 351 | 20240118 | 125900 | 133968554000 | 380000 | 380000 | 380000 | 379500 | 215 |
| 352 | 20240118 | 125800 | 133886944000 | 380000 | 379500 | 380000 | 379000 | 861 |
| 353 | 20240118 | 125700 | 133560200000 | 379500 | 379500 | 380000 | 379500 | 165 |
| 354 | 20240118 | 125600 | 133497550500 | 380000 | 380500 | 380500 | 379500 | 983 |
| 355 | 20240118 | 125500 | 133123987500 | 380000 | 380500 | 380500 | 380000 | 160 |
| 356 | 20240118 | 125400 | 133063154000 | 380000 | 380500 | 380500 | 380000 | 207 |
| 357 | 20240118 | 125300 | 132984450500 | 380500 | 380000 | 380500 | 380000 | 60 |
| 358 | 20240118 | 125200 | 132961629500 | 380500 | 380500 | 380500 | 380000 | 371 |
| 359 | 20240118 | 125100 | 132820554500 | 381000 | 380000 | 381000 | 380000 | 614 |
| 360 | 20240118 | 125000 | 132586960500 | 380000 | 380500 | 380500 | 380000 | 206 |
| 361 | 20240118 | 124900 | 132508589500 | 380500 | 380000 | 380500 | 380000 | 244 |
| 362 | 20240118 | 124800 | 132415813500 | 380000 | 380000 | 380500 | 380000 | 83 |
| 363 | 20240118 | 124700 | 132384251500 | 380000 | 380500 | 381000 | 380000 | 333 |
| 364 | 20240118 | 124600 | 132257549000 | 380500 | 380500 | 381000 | 380500 | 199 |
| 365 | 20240118 | 124500 | 132181799500 | 380500 | 380500 | 381000 | 380500 | 504 |
| 366 | 20240118 | 124400 | 131989864000 | 381000 | 381000 | 381000 | 380500 | 116 |
| 367 | 20240118 | 124300 | 131945673000 | 380500 | 381500 | 381500 | 380500 | 228 |
| 368 | 20240118 | 124200 | 131858800500 | 381000 | 381000 | 381500 | 380500 | 1412 |
| 369 | 20240118 | 124100 | 131320842500 | 381000 | 381000 | 381000 | 380500 | 104 |
| 370 | 20240118 | 124000 | 131281236000 | 381000 | 380500 | 381000 | 380500 | 188 |
| 371 | 20240118 | 123900 | 131209678000 | 380500 | 380500 | 381000 | 380500 | 198 |
| 372 | 20240118 | 123800 | 131134260500 | 380500 | 381000 | 381000 | 380500 | 236 |
| 373 | 20240118 | 123700 | 131044410000 | 381000 | 380500 | 381000 | 380500 | 71 |
| 374 | 20240118 | 123600 | 131017393500 | 380500 | 381000 | 381000 | 380500 | 144 |
| 375 | 20240118 | 123500 | 130962566000 | 381000 | 380500 | 381000 | 380500 | 190 |
| 376 | 20240118 | 123400 | 130890236500 | 380500 | 380500 | 381000 | 380500 | 75 |
| 377 | 20240118 | 123300 | 130861684500 | 381000 | 380500 | 381000 | 380000 | 879 |
| 378 | 20240118 | 123200 | 130527116500 | 380500 | 380500 | 380500 | 380000 | 101 |
| 379 | 20240118 | 123100 | 130488699000 | 380500 | 380500 | 380500 | 380000 | 271 |
| 380 | 20240118 | 123000 | 130385685000 | 380000 | 380500 | 380500 | 380000 | 48 |
| 381 | 20240118 | 122900 | 130367433000 | 380500 | 380500 | 380500 | 380000 | 79 |
| 382 | 20240118 | 122800 | 130337396000 | 380500 | 381000 | 381000 | 380000 | 547 |
| 383 | 20240118 | 122700 | 130129245500 | 381000 | 381000 | 381000 | 380500 | 308 |
| 384 | 20240118 | 122600 | 130011908500 | 381000 | 380500 | 381000 | 380500 | 538 |
| 385 | 20240118 | 122500 | 129806949500 | 380500 | 381000 | 381000 | 380500 | 480 |
| 386 | 20240118 | 122400 | 129624180000 | 380500 | 381000 | 381000 | 380500 | 195 |
| 387 | 20240118 | 122300 | 129549947500 | 381000 | 380500 | 381000 | 380000 | 1166 |
| 388 | 20240118 | 122200 | 129106222500 | 380500 | 380500 | 380500 | 380000 | 123 |
| 389 | 20240118 | 122100 | 129059434000 | 380500 | 380000 | 380500 | 380000 | 168 |
| 390 | 20240118 | 122000 | 128995575000 | 380500 | 380000 | 380500 | 380000 | 232 |
| 391 | 20240118 | 121900 | 128907314000 | 380500 | 380000 | 380500 | 380000 | 116 |
| 392 | 20240118 | 121800 | 128863203000 | 380500 | 380500 | 380500 | 380000 | 214 |
| 393 | 20240118 | 121700 | 128781820000 | 380000 | 380000 | 380500 | 380000 | 166 |
| 394 | 20240118 | 121600 | 128718716000 | 380000 | 380500 | 380500 | 380000 | 69 |
| 395 | 20240118 | 121500 | 128692472000 | 380500 | 380000 | 380500 | 379500 | 819 |
| 396 | 20240118 | 121400 | 128381267500 | 379500 | 379500 | 379500 | 379000 | 551 |
| 397 | 20240118 | 121300 | 128172236000 | 379000 | 380000 | 380000 | 379000 | 450 |
| 398 | 20240118 | 121200 | 128001478000 | 380000 | 380000 | 380000 | 379000 | 140 |
| 399 | 20240118 | 121100 | 127948337500 | 379000 | 379000 | 380000 | 379000 | 423 |
| 400 | 20240118 | 121000 | 127787830500 | 379000 | 379500 | 379500 | 379000 | 167 |
| 401 | 20240118 | 120900 | 127724509000 | 379500 | 379500 | 379500 | 379000 | 69 |
| 402 | 20240118 | 120800 | 127698333500 | 379500 | 379500 | 379500 | 379000 | 157 |
| 403 | 20240118 | 120700 | 127638767500 | 379000 | 379000 | 379500 | 379000 | 227 |
| 404 | 20240118 | 120600 | 127552684000 | 379500 | 379000 | 379500 | 379000 | 74 |
| 405 | 20240118 | 120500 | 127524613500 | 379000 | 379500 | 380000 | 378500 | 594 |
| 406 | 20240118 | 120400 | 127299359500 | 379500 | 379000 | 379500 | 378500 | 805 |
| 407 | 20240118 | 120300 | 126994081500 | 379000 | 378500 | 379000 | 378000 | 370 |
| 408 | 20240118 | 120200 | 126854026500 | 378500 | 378000 | 378500 | 378000 | 112 |
| 409 | 20240118 | 120100 | 126811680500 | 378000 | 377500 | 379500 | 377500 | 1660 |
| 410 | 20240118 | 120000 | 126183634500 | 377500 | 377500 | 378000 | 377000 | 501 |
| 411 | 20240118 | 115900 | 125994550000 | 377500 | 378000 | 378000 | 377500 | 359 |
| 412 | 20240118 | 115800 | 125858996000 | 378000 | 377500 | 378000 | 377500 | 440 |
| 413 | 20240118 | 115700 | 125692881500 | 377500 | 378500 | 378500 | 377500 | 1572 |
| 414 | 20240118 | 115600 | 125098817000 | 378000 | 379000 | 379000 | 378000 | 1573 |
| 415 | 20240118 | 115500 | 124503550000 | 378500 | 379000 | 379500 | 378500 | 1303 |
| 416 | 20240118 | 115400 | 124009767500 | 379000 | 379000 | 379500 | 379000 | 864 |
| 417 | 20240118 | 115300 | 123682296000 | 379000 | 379500 | 379500 | 379000 | 306 |
| 418 | 20240118 | 115200 | 123566226500 | 379500 | 379500 | 379500 | 379000 | 325 |
| 419 | 20240118 | 115100 | 123442962500 | 379500 | 379500 | 379500 | 379000 | 129 |
| 420 | 20240118 | 115000 | 123394050000 | 379000 | 379000 | 379500 | 379000 | 207 |
| 421 | 20240118 | 114900 | 123315586000 | 379500 | 379000 | 379500 | 379000 | 350 |
| 422 | 20240118 | 114800 | 123182897000 | 379000 | 379500 | 379500 | 379000 | 78 |
| 423 | 20240118 | 114700 | 123153326000 | 379500 | 380000 | 380000 | 379000 | 408 |
| 424 | 20240118 | 114600 | 122998486000 | 380000 | 379500 | 380000 | 379000 | 744 |
| 425 | 20240118 | 114500 | 122716141000 | 379500 | 379500 | 380000 | 379500 | 1398 |
| 426 | 20240118 | 114400 | 122185403500 | 380000 | 379500 | 380000 | 379500 | 249 |
| 427 | 20240118 | 114300 | 122090896500 | 379500 | 380000 | 380000 | 379500 | 142 |
| 428 | 20240118 | 114200 | 122036968000 | 379500 | 379500 | 380500 | 379500 | 478 |
| 429 | 20240118 | 114100 | 121855359500 | 379500 | 380000 | 380000 | 379500 | 331 |
| 430 | 20240118 | 114000 | 121729634500 | 379500 | 380000 | 380000 | 379500 | 570 |
| 431 | 20240118 | 113900 | 121513044500 | 380000 | 380500 | 380500 | 380000 | 146 |
| 432 | 20240118 | 113800 | 121457544000 | 380000 | 380000 | 380500 | 380000 | 304 |
| 433 | 20240118 | 113700 | 121342001000 | 380000 | 380000 | 380500 | 380000 | 463 |
| 434 | 20240118 | 113600 | 121166034000 | 380500 | 380000 | 380500 | 380000 | 207 |
| 435 | 20240118 | 113500 | 121087350000 | 380500 | 380500 | 380500 | 380000 | 274 |
| 436 | 20240118 | 113400 | 120983203500 | 380000 | 380500 | 380500 | 380000 | 142 |
| 437 | 20240118 | 113300 | 120929197000 | 380500 | 380000 | 380500 | 380000 | 443 |
| 438 | 20240118 | 113200 | 120760753500 | 380000 | 380000 | 380000 | 379500 | 739 |
| 439 | 20240118 | 113100 | 120479962500 | 379500 | 380500 | 380500 | 379500 | 2129 |
| 440 | 20240118 | 113000 | 119671066500 | 380500 | 380000 | 380500 | 380000 | 255 |
| 441 | 20240118 | 112900 | 119574143000 | 380500 | 380500 | 380500 | 380000 | 229 |
| 442 | 20240118 | 112800 | 119487035500 | 380500 | 380500 | 381000 | 380500 | 460 |
| 443 | 20240118 | 112700 | 119311979000 | 381000 | 381000 | 381000 | 380000 | 2144 |
| 444 | 20240118 | 112600 | 118496265500 | 380500 | 381500 | 381500 | 380500 | 543 |
| 445 | 20240118 | 112500 | 118289373000 | 381500 | 381000 | 381500 | 381000 | 604 |
| 446 | 20240118 | 112400 | 118059206500 | 381000 | 382000 | 382000 | 381000 | 573 |
| 447 | 20240118 | 112300 | 117840714500 | 381500 | 381500 | 382000 | 381500 | 361 |
| 448 | 20240118 | 112200 | 117702964000 | 382000 | 381000 | 382000 | 381000 | 102 |
| 449 | 20240118 | 112100 | 117664052000 | 381000 | 382000 | 382000 | 381000 | 613 |
| 450 | 20240118 | 112000 | 117430219000 | 381500 | 382500 | 382500 | 381500 | 404 |
| 451 | 20240118 | 111900 | 117275917000 | 382500 | 382000 | 382500 | 382000 | 332 |
| 452 | 20240118 | 111800 | 117149015000 | 382500 | 383000 | 383000 | 382000 | 377 |
| 453 | 20240118 | 111700 | 117004834000 | 382500 | 382500 | 383000 | 382500 | 210 |
| 454 | 20240118 | 111600 | 116924486000 | 382500 | 381500 | 383000 | 381000 | 2262 |
| 455 | 20240118 | 111500 | 116060500000 | 381000 | 381500 | 381500 | 381000 | 289 |
| 456 | 20240118 | 111400 | 115950305000 | 381000 | 381000 | 381500 | 380500 | 801 |
| 457 | 20240118 | 111300 | 115645152000 | 381000 | 381000 | 381000 | 380500 | 420 |
| 458 | 20240118 | 111200 | 115485215000 | 380500 | 381000 | 381500 | 380500 | 906 |
| 459 | 20240118 | 111100 | 115140112000 | 381000 | 381500 | 382000 | 380500 | 1075 |
| 460 | 20240118 | 111000 | 114730189500 | 382000 | 381500 | 382000 | 381500 | 292 |
| 461 | 20240118 | 110900 | 114618757500 | 381500 | 381500 | 382000 | 381500 | 412 |
| 462 | 20240118 | 110800 | 114461439000 | 381500 | 381500 | 382000 | 381500 | 466 |
| 463 | 20240118 | 110700 | 114283643500 | 381500 | 381500 | 382000 | 381500 | 252 |
| 464 | 20240118 | 110600 | 114187488500 | 382000 | 382000 | 382000 | 381500 | 234 |
| 465 | 20240118 | 110500 | 114098155500 | 381500 | 381500 | 382000 | 381500 | 138 |
| 466 | 20240118 | 110400 | 114045489500 | 381500 | 381500 | 382000 | 381500 | 445 |
| 467 | 20240118 | 110300 | 113875681500 | 381500 | 381000 | 381500 | 381000 | 519 |
| 468 | 20240118 | 110200 | 113677917500 | 381000 | 381000 | 381500 | 381000 | 973 |
| 469 | 20240118 | 110100 | 113307023000 | 381500 | 381000 | 381500 | 381000 | 388 |
| 470 | 20240118 | 110000 | 113159100000 | 381500 | 381000 | 381500 | 381000 | 649 |
| 471 | 20240118 | 105900 | 112911760500 | 381000 | 381500 | 381500 | 381000 | 387 |
| 472 | 20240118 | 105800 | 112764281000 | 381500 | 381000 | 381500 | 381000 | 323 |
| 473 | 20240118 | 105700 | 112641184500 | 381000 | 381000 | 381500 | 380500 | 551 |
| 474 | 20240118 | 105600 | 112431233500 | 381000 | 381000 | 381500 | 381000 | 765 |
| 475 | 20240118 | 105500 | 112139744500 | 381000 | 381500 | 381500 | 381000 | 1221 |
| 476 | 20240118 | 105400 | 111674526000 | 381000 | 381000 | 381500 | 381000 | 223 |
| 477 | 20240118 | 105300 | 111589522500 | 381000 | 382500 | 382500 | 381000 | 442 |
| 478 | 20240118 | 105200 | 111420853500 | 382000 | 382000 | 382500 | 382000 | 552 |
| 479 | 20240118 | 105100 | 111209917000 | 382500 | 382000 | 382500 | 381500 | 235 |
| 480 | 20240118 | 105000 | 111120119500 | 381500 | 382000 | 382500 | 381500 | 375 |
| 481 | 20240118 | 104900 | 110976902000 | 382000 | 382500 | 382500 | 381500 | 366 |
| 482 | 20240118 | 104800 | 110837107000 | 382500 | 382000 | 382500 | 381500 | 1213 |
| 483 | 20240118 | 104700 | 110373869500 | 381500 | 382000 | 382000 | 381500 | 315 |
| 484 | 20240118 | 104600 | 110253672500 | 382000 | 382000 | 382500 | 381500 | 777 |
| 485 | 20240118 | 104500 | 109956883000 | 382000 | 383000 | 383000 | 382000 | 376 |
| 486 | 20240118 | 104400 | 109813109000 | 382500 | 382500 | 383000 | 382000 | 299 |
| 487 | 20240118 | 104300 | 109698735500 | 382500 | 382000 | 383000 | 382000 | 601 |
| 488 | 20240118 | 104200 | 109468853500 | 382000 | 383000 | 383000 | 382000 | 904 |
| 489 | 20240118 | 104100 | 109123138000 | 382500 | 383000 | 383000 | 382500 | 226 |
| 490 | 20240118 | 104000 | 109036627000 | 383000 | 383000 | 383500 | 382500 | 350 |
| 491 | 20240118 | 103900 | 108902562500 | 383000 | 383000 | 383500 | 383000 | 382 |
| 492 | 20240118 | 103800 | 108756178500 | 383000 | 383500 | 384000 | 382500 | 390 |
| 493 | 20240118 | 103700 | 108606682000 | 383000 | 384500 | 384500 | 383000 | 958 |
| 494 | 20240118 | 103600 | 108238854500 | 384500 | 384000 | 384500 | 383500 | 688 |
| 495 | 20240118 | 103500 | 107974799000 | 384000 | 384000 | 384500 | 383500 | 517 |
| 496 | 20240118 | 103400 | 107776363000 | 384000 | 384000 | 384500 | 383500 | 455 |
| 497 | 20240118 | 103300 | 107601661000 | 383500 | 383500 | 384000 | 383000 | 353 |
| 498 | 20240118 | 103200 | 107466236000 | 383500 | 382500 | 383500 | 382500 | 472 |
| 499 | 20240118 | 103100 | 107285499500 | 383000 | 383000 | 383500 | 382500 | 488 |
| 500 | 20240118 | 103000 | 107098568000 | 383000 | 382500 | 383500 | 382500 | 1108 |
| 501 | 20240118 | 102900 | 106674184000 | 382500 | 383500 | 383500 | 382500 | 485 |
| 502 | 20240118 | 102800 | 106488492500 | 383500 | 384000 | 384000 | 383000 | 1433 |
| 503 | 20240118 | 102700 | 105939142500 | 384000 | 383000 | 384000 | 383000 | 1281 |
| 504 | 20240118 | 102600 | 105447840500 | 383500 | 383500 | 384000 | 383000 | 2009 |
| 505 | 20240118 | 102500 | 104678019000 | 383500 | 384000 | 384000 | 383500 | 293 |
| 506 | 20240118 | 102400 | 104565627000 | 384000 | 384500 | 385000 | 384000 | 950 |
| 507 | 20240118 | 102300 | 104200745000 | 384500 | 385000 | 385500 | 384500 | 930 |
| 508 | 20240118 | 102200 | 103842919000 | 385500 | 386000 | 386000 | 385000 | 367 |
| 509 | 20240118 | 102100 | 103701484000 | 385500 | 386000 | 386000 | 385000 | 317 |
| 510 | 20240118 | 102000 | 103579253500 | 386000 | 385000 | 386500 | 385000 | 2468 |
| 511 | 20240118 | 101900 | 102626989000 | 385000 | 385500 | 385500 | 385000 | 430 |
| 512 | 20240118 | 101800 | 102461394500 | 385500 | 386000 | 386000 | 385000 | 948 |
| 513 | 20240118 | 101700 | 102096261000 | 385500 | 386000 | 386000 | 385000 | 1026 |
| 514 | 20240118 | 101600 | 101700707500 | 385500 | 386000 | 386000 | 385500 | 252 |
| 515 | 20240118 | 101500 | 101603493500 | 385500 | 386000 | 386000 | 385500 | 1052 |
| 516 | 20240118 | 101400 | 101197758500 | 386000 | 386500 | 387000 | 386000 | 664 |
| 517 | 20240118 | 101300 | 100941156500 | 387000 | 386000 | 387000 | 385500 | 1710 |
| 518 | 20240118 | 101200 | 100280089000 | 386000 | 386500 | 386500 | 385500 | 1820 |
| 519 | 20240118 | 101100 | 99577568000 | 386500 | 387000 | 387000 | 386000 | 728 |
| 520 | 20240118 | 101000 | 99296208500 | 386500 | 386500 | 387000 | 386500 | 370 |
| 521 | 20240118 | 100900 | 99153151500 | 386500 | 386500 | 387000 | 386000 | 1673 |
| 522 | 20240118 | 100800 | 98506417500 | 386000 | 387000 | 387500 | 386000 | 2249 |
| 523 | 20240118 | 100700 | 97636729000 | 387500 | 388000 | 388000 | 387000 | 2217 |
| 524 | 20240118 | 100600 | 96777507000 | 388000 | 387500 | 388500 | 387000 | 3830 |
| 525 | 20240118 | 100500 | 95292321500 | 387000 | 387000 | 387500 | 386500 | 1108 |
| 526 | 20240118 | 100400 | 94863203000 | 387000 | 387000 | 387000 | 386000 | 1877 |
| 527 | 20240118 | 100300 | 94137203500 | 387000 | 386500 | 387000 | 386000 | 3926 |
| 528 | 20240118 | 100200 | 92618819500 | 386500 | 385000 | 386500 | 385000 | 2988 |
| 529 | 20240118 | 100100 | 91466210500 | 385500 | 385500 | 386000 | 385000 | 1050 |
| 530 | 20240118 | 100000 | 91061452000 | 385500 | 385500 | 386000 | 385000 | 1687 |
| 531 | 20240118 | 095900 | 90411013500 | 385500 | 385500 | 386000 | 385000 | 1822 |
| 532 | 20240118 | 095800 | 89708476000 | 385500 | 385500 | 386000 | 385000 | 1663 |
| 533 | 20240118 | 095700 | 89067359500 | 385500 | 384500 | 385500 | 384000 | 3150 |
| 534 | 20240118 | 095600 | 87855230500 | 384500 | 385000 | 385000 | 383500 | 1469 |
| 535 | 20240118 | 095500 | 87290868000 | 384000 | 384500 | 385500 | 384000 | 3580 |
| 536 | 20240118 | 095400 | 85913443500 | 384500 | 383500 | 385000 | 383000 | 3604 |
| 537 | 20240118 | 095300 | 84528583500 | 383000 | 383500 | 384000 | 382500 | 3200 |
| 538 | 20240118 | 095200 | 83301712500 | 383000 | 383000 | 383500 | 382500 | 1961 |
| 539 | 20240118 | 095100 | 82550224500 | 383000 | 383500 | 384000 | 382500 | 3451 |
| 540 | 20240118 | 095000 | 81227255000 | 383500 | 382500 | 383500 | 382000 | 3388 |
| 541 | 20240118 | 094900 | 79930425000 | 382500 | 381000 | 382500 | 381000 | 3205 |
| 542 | 20240118 | 094800 | 78705985000 | 381500 | 381000 | 381500 | 380500 | 1675 |
| 543 | 20240118 | 094700 | 78067686500 | 381000 | 380000 | 381000 | 379500 | 2276 |
| 544 | 20240118 | 094600 | 77202347000 | 379500 | 379500 | 380000 | 379500 | 594 |
| 545 | 20240118 | 094500 | 76976782000 | 380000 | 379500 | 380000 | 379000 | 1102 |
| 546 | 20240118 | 094400 | 76558570500 | 379500 | 379000 | 379500 | 379000 | 1305 |
| 547 | 20240118 | 094300 | 76063699000 | 379000 | 379000 | 379000 | 378500 | 1051 |
| 548 | 20240118 | 094200 | 75665418500 | 379000 | 379000 | 379000 | 378500 | 1359 |
| 549 | 20240118 | 094100 | 75150417000 | 379000 | 379000 | 379000 | 378500 | 1253 |
| 550 | 20240118 | 094000 | 74675550000 | 379000 | 379000 | 379500 | 378500 | 3633 |
| 551 | 20240118 | 093900 | 73299130000 | 379000 | 378500 | 379000 | 378000 | 2999 |
| 552 | 20240118 | 093800 | 72163992500 | 378500 | 377500 | 378500 | 377500 | 2475 |
| 553 | 20240118 | 093700 | 71228049000 | 377500 | 377500 | 378000 | 377000 | 795 |
| 554 | 20240118 | 093600 | 70927902000 | 377500 | 378000 | 378000 | 377000 | 697 |
| 555 | 20240118 | 093500 | 70664956500 | 377500 | 377500 | 378000 | 377000 | 716 |
| 556 | 20240118 | 093400 | 70394656500 | 377500 | 379000 | 379000 | 377000 | 1878 |
| 557 | 20240118 | 093300 | 69685795500 | 378500 | 377500 | 379000 | 377500 | 3476 |
| 558 | 20240118 | 093200 | 68369753500 | 378000 | 377500 | 378000 | 377500 | 621 |
| 559 | 20240118 | 093100 | 68135176500 | 377500 | 377000 | 378000 | 377000 | 1051 |
| 560 | 20240118 | 093000 | 67738417000 | 377000 | 378500 | 378500 | 377000 | 1029 |
| 561 | 20240118 | 092900 | 67349670500 | 378500 | 378000 | 378500 | 377500 | 1333 |
| 562 | 20240118 | 092800 | 66845644000 | 377500 | 377000 | 378000 | 377000 | 1021 |
| 563 | 20240118 | 092700 | 66460166000 | 377000 | 377000 | 377500 | 377000 | 709 |
| 564 | 20240118 | 092600 | 66192789000 | 377500 | 378000 | 378000 | 376500 | 1921 |
| 565 | 20240118 | 092500 | 65467992000 | 378000 | 378000 | 379000 | 377500 | 2758 |
| 566 | 20240118 | 092400 | 64424668500 | 378000 | 377500 | 378000 | 377000 | 1183 |
| 567 | 20240118 | 092300 | 63977923000 | 377000 | 377000 | 378000 | 376500 | 3773 |
| 568 | 20240118 | 092200 | 62554175000 | 377000 | 376000 | 377000 | 375500 | 1685 |
| 569 | 20240118 | 092100 | 61919786500 | 375500 | 374000 | 375500 | 374000 | 2211 |
| 570 | 20240118 | 092000 | 61091651000 | 374500 | 375500 | 376000 | 374000 | 2626 |
| 571 | 20240118 | 091900 | 60106837500 | 375500 | 376500 | 377000 | 375000 | 2915 |
| 572 | 20240118 | 091800 | 59010281500 | 376500 | 376500 | 377000 | 376000 | 1523 |
| 573 | 20240118 | 091700 | 58436903500 | 376500 | 376500 | 377500 | 376000 | 2179 |
| 574 | 20240118 | 091600 | 57615935500 | 377000 | 376000 | 377000 | 375500 | 1333 |
| 575 | 20240118 | 091500 | 57114153500 | 376000 | 376000 | 377000 | 375000 | 3123 |
| 576 | 20240118 | 091400 | 55939284500 | 375500 | 373000 | 376000 | 372500 | 8913 |
| 577 | 20240118 | 091300 | 52608660000 | 373000 | 372500 | 373000 | 372000 | 1771 |
| 578 | 20240118 | 091200 | 51949042500 | 372500 | 373000 | 373000 | 372000 | 2229 |
| 579 | 20240118 | 091100 | 51118429500 | 373000 | 371500 | 373500 | 371000 | 5698 |
| 580 | 20240118 | 091000 | 48996628000 | 371500 | 371000 | 371500 | 370500 | 2434 |
| 581 | 20240118 | 090900 | 48093115500 | 370500 | 369000 | 371000 | 368500 | 4653 |
| 582 | 20240118 | 090800 | 46372935500 | 369000 | 368000 | 369000 | 368000 | 2679 |
| 583 | 20240118 | 090700 | 45385614500 | 368000 | 369000 | 369500 | 367500 | 12407 |
| 584 | 20240118 | 090600 | 40819055500 | 369000 | 370000 | 370500 | 369000 | 7033 |
| 585 | 20240118 | 090500 | 38218777500 | 370000 | 370500 | 370500 | 369000 | 12029 |
| 586 | 20240118 | 090400 | 33768315500 | 370500 | 371500 | 371500 | 370000 | 20727 |
| 587 | 20240118 | 090300 | 26086166500 | 371000 | 373500 | 374000 | 371000 | 15306 |
| 588 | 20240118 | 090200 | 20379667000 | 373500 | 373500 | 374000 | 373000 | 6021 |
| 589 | 20240118 | 090100 | 18131041500 | 373500 | 373500 | 374000 | 372500 | 10553 |
| 590 | 20240118 | 090000 | 14191551500 | 373500 | 372000 | 375000 | 371500 | 37858 |