34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 184100 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 12035 |
| 3 | 20240116 | 184000 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 4 | 20240116 | 183900 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 5 | 20240116 | 183800 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 6 | 20240116 | 183700 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 7 | 20240116 | 183600 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 8 | 20240116 | 183500 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 9 | 20240116 | 183400 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 10 | 20240116 | 183300 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 11 | 20240116 | 183200 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 12 | 20240116 | 183100 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 13 | 20240116 | 183000 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 14 | 20240116 | 182900 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 15 | 20240116 | 182800 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 16 | 20240116 | 182700 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 17 | 20240116 | 182600 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 18 | 20240116 | 182500 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 19 | 20240116 | 182400 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 20 | 20240116 | 182300 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 21 | 20240116 | 182200 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 22 | 20240116 | 182100 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 23 | 20240116 | 182000 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 24 | 20240116 | 181900 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 25 | 20240116 | 181800 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 26 | 20240116 | 181700 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 27 | 20240116 | 181600 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 28 | 20240116 | 181500 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 29 | 20240116 | 181400 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 30 | 20240116 | 181300 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 31 | 20240116 | 181200 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 32 | 20240116 | 181100 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 12035 |
| 33 | 20240116 | 181000 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 34 | 20240116 | 180900 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 35 | 20240116 | 180800 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 36 | 20240116 | 180700 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 37 | 20240116 | 180600 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 38 | 20240116 | 180500 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 39 | 20240116 | 180400 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 40 | 20240116 | 180300 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 41 | 20240116 | 180200 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 42 | 20240116 | 180100 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 43 | 20240116 | 180000 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 44 | 20240116 | 175900 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 45 | 20240116 | 175800 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 46 | 20240116 | 175700 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 47 | 20240116 | 175600 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 48 | 20240116 | 175500 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 49 | 20240116 | 175400 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 50 | 20240116 | 175300 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 51 | 20240116 | 175200 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 52 | 20240116 | 175100 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 53 | 20240116 | 175000 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 54 | 20240116 | 174900 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 55 | 20240116 | 174800 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 56 | 20240116 | 174700 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 57 | 20240116 | 174600 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 58 | 20240116 | 174500 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 59 | 20240116 | 174400 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 60 | 20240116 | 174300 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 61 | 20240116 | 174200 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 62 | 20240116 | 174100 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 12035 |
| 63 | 20240116 | 174000 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 64 | 20240116 | 173900 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 65 | 20240116 | 173800 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 66 | 20240116 | 173700 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 67 | 20240116 | 173600 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 68 | 20240116 | 173500 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 69 | 20240116 | 173400 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 70 | 20240116 | 173300 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 71 | 20240116 | 173200 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 72 | 20240116 | 173100 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 73 | 20240116 | 173000 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 74 | 20240116 | 172900 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 75 | 20240116 | 172800 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 76 | 20240116 | 172700 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 77 | 20240116 | 172600 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 78 | 20240116 | 172500 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 79 | 20240116 | 172400 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 80 | 20240116 | 172300 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 81 | 20240116 | 172200 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 82 | 20240116 | 172100 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 83 | 20240116 | 172000 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 84 | 20240116 | 171900 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 85 | 20240116 | 171800 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 86 | 20240116 | 171700 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 87 | 20240116 | 171600 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 88 | 20240116 | 171500 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 89 | 20240116 | 171400 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 90 | 20240116 | 171300 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 91 | 20240116 | 171200 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 92 | 20240116 | 171100 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 12035 |
| 93 | 20240116 | 171000 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 94 | 20240116 | 170900 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 95 | 20240116 | 170800 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 96 | 20240116 | 170700 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 97 | 20240116 | 170600 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 98 | 20240116 | 170500 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 99 | 20240116 | 170400 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 100 | 20240116 | 170300 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 101 | 20240116 | 170200 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 102 | 20240116 | 170100 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 103 | 20240116 | 170000 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 104 | 20240116 | 165900 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 105 | 20240116 | 165800 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 106 | 20240116 | 165700 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 107 | 20240116 | 165600 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 108 | 20240116 | 165500 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 109 | 20240116 | 165400 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 110 | 20240116 | 165300 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 111 | 20240116 | 165200 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 112 | 20240116 | 165100 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 113 | 20240116 | 165000 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 114 | 20240116 | 164900 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 115 | 20240116 | 164800 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 116 | 20240116 | 164700 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 117 | 20240116 | 164600 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 118 | 20240116 | 164500 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 119 | 20240116 | 164400 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 120 | 20240116 | 164300 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 121 | 20240116 | 164200 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 122 | 20240116 | 164100 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 12035 |
| 123 | 20240116 | 164000 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 124 | 20240116 | 163900 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 125 | 20240116 | 163800 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 126 | 20240116 | 163700 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 127 | 20240116 | 163600 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 128 | 20240116 | 163500 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 129 | 20240116 | 163400 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 130 | 20240116 | 163300 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 131 | 20240116 | 163200 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 132 | 20240116 | 163100 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 133 | 20240116 | 163000 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 134 | 20240116 | 162900 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 135 | 20240116 | 162800 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 136 | 20240116 | 162700 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 137 | 20240116 | 162600 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 138 | 20240116 | 162500 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 139 | 20240116 | 162400 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 140 | 20240116 | 162300 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 141 | 20240116 | 162200 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 142 | 20240116 | 162100 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 143 | 20240116 | 162000 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 144 | 20240116 | 161900 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 145 | 20240116 | 161800 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 146 | 20240116 | 161700 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 147 | 20240116 | 161600 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 148 | 20240116 | 161500 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 149 | 20240116 | 161400 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 150 | 20240116 | 161300 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 151 | 20240116 | 161200 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 152 | 20240116 | 161100 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 12035 |
| 153 | 20240116 | 161000 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 154 | 20240116 | 160900 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 155 | 20240116 | 160800 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 156 | 20240116 | 160700 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 157 | 20240116 | 160600 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 158 | 20240116 | 160500 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 159 | 20240116 | 160400 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 160 | 20240116 | 160300 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 161 | 20240116 | 160200 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 162 | 20240116 | 160100 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 163 | 20240116 | 160000 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 164 | 20240116 | 155900 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 165 | 20240116 | 155800 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 166 | 20240116 | 155700 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 167 | 20240116 | 155600 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 168 | 20240116 | 155500 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 169 | 20240116 | 155400 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 170 | 20240116 | 155300 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 171 | 20240116 | 155200 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 172 | 20240116 | 155100 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 173 | 20240116 | 155000 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 174 | 20240116 | 154900 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 175 | 20240116 | 154800 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 176 | 20240116 | 154700 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 177 | 20240116 | 154600 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 178 | 20240116 | 154500 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 179 | 20240116 | 154400 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 180 | 20240116 | 154300 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 181 | 20240116 | 154200 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 182 | 20240116 | 154100 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 12035 |
| 183 | 20240116 | 154000 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 184 | 20240116 | 153900 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 185 | 20240116 | 153800 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 186 | 20240116 | 153700 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 187 | 20240116 | 153600 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 188 | 20240116 | 153500 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 189 | 20240116 | 153400 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 190 | 20240116 | 153300 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 191 | 20240116 | 153200 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 192 | 20240116 | 153100 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 193 | 20240116 | 153000 | 105338853500 | 303500 | 303500 | 303500 | 303500 | 12035 |
| 194 | 20240116 | 152900 | 101686231000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 195 | 20240116 | 152800 | 101686231000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 196 | 20240116 | 152700 | 101686231000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 197 | 20240116 | 152600 | 101686231000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 198 | 20240116 | 152500 | 101686231000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 199 | 20240116 | 152400 | 101686231000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 200 | 20240116 | 152300 | 101686231000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 201 | 20240116 | 152200 | 101686231000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 202 | 20240116 | 152100 | 101686231000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 203 | 20240116 | 152000 | 101686231000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 204 | 20240116 | 151900 | 101686231000 | 303500 | 303500 | 304000 | 303000 | 1537 |
| 205 | 20240116 | 151800 | 101219589000 | 303500 | 302500 | 304000 | 302500 | 3352 |
| 206 | 20240116 | 151700 | 100203292000 | 303000 | 303000 | 303000 | 302500 | 1219 |
| 207 | 20240116 | 151600 | 99834421000 | 302500 | 302500 | 303000 | 301500 | 6543 |
| 208 | 20240116 | 151500 | 97858359500 | 302500 | 303000 | 303000 | 302500 | 1417 |
| 209 | 20240116 | 151400 | 97429553000 | 303000 | 302500 | 303000 | 302500 | 701 |
| 210 | 20240116 | 151300 | 97217200500 | 302500 | 303000 | 303000 | 302500 | 848 |
| 211 | 20240116 | 151200 | 96960295000 | 303000 | 302500 | 303000 | 302500 | 369 |
| 212 | 20240116 | 151100 | 96848546500 | 303000 | 302500 | 303000 | 302000 | 738 |
| 213 | 20240116 | 151000 | 96625282000 | 302500 | 302000 | 303000 | 302000 | 3593 |
| 214 | 20240116 | 150900 | 95538855000 | 302500 | 302500 | 302500 | 302000 | 464 |
| 215 | 20240116 | 150800 | 95398556000 | 302500 | 302500 | 302500 | 302000 | 576 |
| 216 | 20240116 | 150700 | 95224346500 | 302000 | 302000 | 302500 | 302000 | 1357 |
| 217 | 20240116 | 150600 | 94814318500 | 302500 | 301000 | 302500 | 301000 | 4176 |
| 218 | 20240116 | 150500 | 93554530500 | 301500 | 301500 | 301500 | 301000 | 733 |
| 219 | 20240116 | 150400 | 93333773500 | 301500 | 300500 | 301500 | 300500 | 1625 |
| 220 | 20240116 | 150300 | 92844640500 | 301000 | 301000 | 301500 | 301000 | 1057 |
| 221 | 20240116 | 150200 | 92526411000 | 301000 | 301000 | 301500 | 301000 | 1053 |
| 222 | 20240116 | 150100 | 92209388000 | 301500 | 301500 | 301500 | 301000 | 1034 |
| 223 | 20240116 | 150000 | 91898067000 | 301000 | 301000 | 301500 | 300500 | 2359 |
| 224 | 20240116 | 145900 | 91187631500 | 301000 | 301000 | 301500 | 300500 | 4755 |
| 225 | 20240116 | 145800 | 89756542500 | 301500 | 301500 | 302000 | 301000 | 2798 |
| 226 | 20240116 | 145700 | 88913033500 | 301500 | 302000 | 302000 | 301500 | 945 |
| 227 | 20240116 | 145600 | 88628027000 | 302000 | 301500 | 302000 | 301500 | 645 |
| 228 | 20240116 | 145500 | 88433418000 | 301500 | 302000 | 302500 | 301500 | 1778 |
| 229 | 20240116 | 145400 | 87896686000 | 302500 | 302000 | 302500 | 302000 | 771 |
| 230 | 20240116 | 145300 | 87663750000 | 302000 | 302000 | 302500 | 302000 | 778 |
| 231 | 20240116 | 145200 | 87428781000 | 302000 | 302500 | 302500 | 302000 | 1681 |
| 232 | 20240116 | 145100 | 86921077500 | 302500 | 302000 | 302500 | 302000 | 1480 |
| 233 | 20240116 | 145000 | 86473822000 | 302000 | 302500 | 302500 | 302000 | 863 |
| 234 | 20240116 | 144900 | 86213022500 | 302000 | 302000 | 302500 | 302000 | 1933 |
| 235 | 20240116 | 144800 | 85629098000 | 302000 | 302000 | 302500 | 302000 | 1018 |
| 236 | 20240116 | 144700 | 85321628500 | 302500 | 303000 | 303000 | 302500 | 1401 |
| 237 | 20240116 | 144600 | 84897812000 | 303000 | 303000 | 303000 | 302500 | 395 |
| 238 | 20240116 | 144500 | 84778273000 | 303000 | 303000 | 303000 | 302500 | 327 |
| 239 | 20240116 | 144400 | 84679300000 | 302500 | 302500 | 303000 | 302500 | 354 |
| 240 | 20240116 | 144300 | 84572211500 | 303000 | 303000 | 303000 | 302000 | 1412 |
| 241 | 20240116 | 144200 | 84145041500 | 302500 | 302500 | 303000 | 302000 | 635 |
| 242 | 20240116 | 144100 | 83952989500 | 302500 | 302500 | 303000 | 302000 | 1414 |
| 243 | 20240116 | 144000 | 83525279500 | 302500 | 303000 | 303000 | 302500 | 328 |
| 244 | 20240116 | 143900 | 83425953000 | 303000 | 303000 | 303500 | 302500 | 1437 |
| 245 | 20240116 | 143800 | 82990889000 | 303500 | 303000 | 303500 | 302500 | 771 |
| 246 | 20240116 | 143700 | 82757343000 | 303000 | 303000 | 303500 | 302500 | 1931 |
| 247 | 20240116 | 143600 | 82172565500 | 303000 | 303000 | 303500 | 302500 | 767 |
| 248 | 20240116 | 143500 | 81940153000 | 303000 | 303000 | 303500 | 303000 | 396 |
| 249 | 20240116 | 143400 | 81820015500 | 303500 | 303500 | 303500 | 303000 | 958 |
| 250 | 20240116 | 143300 | 81529335000 | 303500 | 303000 | 303500 | 303000 | 207 |
| 251 | 20240116 | 143200 | 81466536000 | 303000 | 303000 | 303500 | 303000 | 747 |
| 252 | 20240116 | 143100 | 81240181500 | 303000 | 303000 | 303500 | 303000 | 3140 |
| 253 | 20240116 | 143000 | 80288652500 | 303500 | 303000 | 303500 | 303000 | 777 |
| 254 | 20240116 | 142900 | 80052855000 | 303000 | 304000 | 304000 | 303000 | 791 |
| 255 | 20240116 | 142800 | 79812895000 | 304000 | 303500 | 304000 | 303500 | 317 |
| 256 | 20240116 | 142700 | 79716680000 | 303500 | 304000 | 304000 | 303500 | 69 |
| 257 | 20240116 | 142600 | 79695733500 | 303500 | 303500 | 304500 | 303500 | 666 |
| 258 | 20240116 | 142500 | 79493270000 | 304000 | 303500 | 304000 | 303500 | 557 |
| 259 | 20240116 | 142400 | 79324073000 | 304000 | 304000 | 304000 | 303500 | 233 |
| 260 | 20240116 | 142300 | 79253334500 | 304000 | 304000 | 304000 | 303500 | 96 |
| 261 | 20240116 | 142200 | 79224165500 | 304000 | 304000 | 304000 | 303500 | 173 |
| 262 | 20240116 | 142100 | 79171576000 | 304000 | 303500 | 304000 | 303500 | 123 |
| 263 | 20240116 | 142000 | 79134227000 | 303500 | 304000 | 304000 | 303500 | 95 |
| 264 | 20240116 | 141900 | 79105365500 | 303500 | 304000 | 304000 | 303500 | 1432 |
| 265 | 20240116 | 141800 | 78670744000 | 303500 | 304000 | 304000 | 303500 | 647 |
| 266 | 20240116 | 141700 | 78474100000 | 304000 | 304000 | 304500 | 303500 | 1028 |
| 267 | 20240116 | 141600 | 78161602500 | 304500 | 304500 | 304500 | 304000 | 360 |
| 268 | 20240116 | 141500 | 78052140500 | 304000 | 304000 | 304500 | 304000 | 34 |
| 269 | 20240116 | 141400 | 78041802000 | 304000 | 304000 | 304500 | 304000 | 371 |
| 270 | 20240116 | 141300 | 77928932000 | 304500 | 304500 | 304500 | 304000 | 1030 |
| 271 | 20240116 | 141200 | 77615318500 | 304500 | 304000 | 304500 | 304000 | 162 |
| 272 | 20240116 | 141100 | 77566061500 | 304000 | 304000 | 304500 | 304000 | 260 |
| 273 | 20240116 | 141000 | 77486903000 | 304000 | 304000 | 304500 | 303500 | 480 |
| 274 | 20240116 | 140900 | 77340904000 | 304000 | 304000 | 304500 | 303500 | 569 |
| 275 | 20240116 | 140800 | 77167962500 | 304000 | 304000 | 304000 | 303500 | 354 |
| 276 | 20240116 | 140700 | 77060420500 | 304000 | 304500 | 304500 | 304000 | 908 |
| 277 | 20240116 | 140600 | 76784380500 | 304500 | 304500 | 304500 | 304000 | 359 |
| 278 | 20240116 | 140500 | 76675221000 | 304500 | 304500 | 305000 | 304000 | 648 |
| 279 | 20240116 | 140400 | 76478004000 | 304500 | 304000 | 304500 | 304000 | 91 |
| 280 | 20240116 | 140300 | 76450314000 | 304000 | 304000 | 304500 | 304000 | 294 |
| 281 | 20240116 | 140200 | 76360922000 | 304000 | 304500 | 304500 | 304000 | 100 |
| 282 | 20240116 | 140100 | 76330491500 | 304500 | 304500 | 304500 | 304000 | 413 |
| 283 | 20240116 | 140000 | 76204735000 | 304500 | 304500 | 305000 | 304000 | 1111 |
| 284 | 20240116 | 135900 | 75866407000 | 304500 | 305000 | 305000 | 304500 | 771 |
| 285 | 20240116 | 135800 | 75631634000 | 304500 | 305000 | 305000 | 304500 | 290 |
| 286 | 20240116 | 135700 | 75543287000 | 305000 | 305000 | 305000 | 304500 | 721 |
| 287 | 20240116 | 135600 | 75323621000 | 305000 | 305000 | 305000 | 304500 | 78 |
| 288 | 20240116 | 135500 | 75299852000 | 305000 | 305000 | 305500 | 304500 | 603 |
| 289 | 20240116 | 135400 | 75115933500 | 305000 | 305000 | 305500 | 305000 | 548 |
| 290 | 20240116 | 135300 | 74948785000 | 305500 | 304500 | 305500 | 304500 | 366 |
| 291 | 20240116 | 135200 | 74837112000 | 305000 | 305000 | 305500 | 304500 | 156 |
| 292 | 20240116 | 135100 | 74789582000 | 305000 | 305000 | 305500 | 304500 | 570 |
| 293 | 20240116 | 135000 | 74615717000 | 305000 | 304000 | 305500 | 304000 | 1162 |
| 294 | 20240116 | 134900 | 74261540500 | 304000 | 304000 | 305000 | 304000 | 304 |
| 295 | 20240116 | 134800 | 74168975500 | 304000 | 304000 | 305500 | 304000 | 1212 |
| 296 | 20240116 | 134700 | 73799742000 | 304000 | 304000 | 304500 | 304000 | 120 |
| 297 | 20240116 | 134600 | 73763256000 | 304000 | 304500 | 305000 | 304000 | 2724 |
| 298 | 20240116 | 134500 | 72933779000 | 304500 | 304500 | 305000 | 304500 | 499 |
| 299 | 20240116 | 134400 | 72781770000 | 305000 | 305000 | 305000 | 304500 | 53 |
| 300 | 20240116 | 134300 | 72765609500 | 305000 | 304500 | 306000 | 304500 | 1101 |
| 301 | 20240116 | 134200 | 72429543500 | 304500 | 304500 | 305000 | 304500 | 57 |
| 302 | 20240116 | 134100 | 72412179000 | 304500 | 305000 | 305000 | 304500 | 179 |
| 303 | 20240116 | 134000 | 72357584500 | 305000 | 305000 | 305000 | 304500 | 884 |
| 304 | 20240116 | 133900 | 72088379000 | 305000 | 304500 | 305000 | 304500 | 1368 |
| 305 | 20240116 | 133800 | 71671814500 | 305000 | 304500 | 305000 | 304500 | 193 |
| 306 | 20240116 | 133700 | 71613045500 | 304500 | 304500 | 305000 | 304500 | 39 |
| 307 | 20240116 | 133600 | 71601169000 | 304500 | 304500 | 304500 | 304500 | 226 |
| 308 | 20240116 | 133500 | 71532352000 | 304500 | 304500 | 305000 | 304500 | 278 |
| 309 | 20240116 | 133400 | 71447699000 | 304500 | 304500 | 305000 | 304000 | 483 |
| 310 | 20240116 | 133300 | 71300623000 | 304000 | 304500 | 304500 | 304000 | 190 |
| 311 | 20240116 | 133200 | 71242815500 | 304500 | 304000 | 304500 | 304000 | 417 |
| 312 | 20240116 | 133100 | 71116044500 | 304000 | 304000 | 304000 | 303500 | 524 |
| 313 | 20240116 | 133000 | 70956779500 | 304000 | 303500 | 304500 | 303500 | 230 |
| 314 | 20240116 | 132900 | 70886853000 | 304000 | 304000 | 304500 | 303500 | 3803 |
| 315 | 20240116 | 132800 | 69732085000 | 304000 | 304000 | 304500 | 303500 | 591 |
| 316 | 20240116 | 132700 | 69552660000 | 304000 | 304000 | 304500 | 303500 | 586 |
| 317 | 20240116 | 132600 | 69374659000 | 304000 | 304000 | 304500 | 303500 | 2979 |
| 318 | 20240116 | 132500 | 68469701500 | 304500 | 304500 | 304500 | 304000 | 622 |
| 319 | 20240116 | 132400 | 68280524000 | 304000 | 304000 | 305000 | 304000 | 1276 |
| 320 | 20240116 | 132300 | 67891674500 | 304000 | 304000 | 304500 | 303500 | 2777 |
| 321 | 20240116 | 132200 | 67047385500 | 304000 | 304000 | 304500 | 304000 | 938 |
| 322 | 20240116 | 132100 | 66762232500 | 304000 | 304500 | 304500 | 304000 | 182 |
| 323 | 20240116 | 132000 | 66706856500 | 304500 | 304000 | 304500 | 304000 | 416 |
| 324 | 20240116 | 131900 | 66580361000 | 304000 | 304000 | 304500 | 304000 | 486 |
| 325 | 20240116 | 131800 | 66432598500 | 304500 | 304500 | 304500 | 304000 | 81 |
| 326 | 20240116 | 131700 | 66407941000 | 304500 | 305000 | 305000 | 304000 | 524 |
| 327 | 20240116 | 131600 | 66248387000 | 304500 | 304500 | 304500 | 304500 | 88 |
| 328 | 20240116 | 131500 | 66221591000 | 304500 | 304500 | 305000 | 304500 | 117 |
| 329 | 20240116 | 131400 | 66185923000 | 305000 | 305000 | 305000 | 304500 | 156 |
| 330 | 20240116 | 131300 | 66138417500 | 305000 | 304500 | 305000 | 304500 | 464 |
| 331 | 20240116 | 131200 | 65997115500 | 304500 | 304500 | 305000 | 304500 | 180 |
| 332 | 20240116 | 131100 | 65942303000 | 304500 | 305000 | 305000 | 304500 | 329 |
| 333 | 20240116 | 131000 | 65841971500 | 304500 | 304500 | 305000 | 304500 | 99 |
| 334 | 20240116 | 130900 | 65811780500 | 305000 | 304500 | 305000 | 304000 | 716 |
| 335 | 20240116 | 130800 | 65593564500 | 304500 | 304000 | 304500 | 304000 | 80 |
| 336 | 20240116 | 130700 | 65569226000 | 304000 | 304000 | 304500 | 304000 | 605 |
| 337 | 20240116 | 130600 | 65385304500 | 304000 | 304500 | 305000 | 304000 | 1689 |
| 338 | 20240116 | 130500 | 64871044000 | 304500 | 305000 | 305000 | 304500 | 126 |
| 339 | 20240116 | 130400 | 64832663000 | 305000 | 305000 | 305000 | 304500 | 289 |
| 340 | 20240116 | 130300 | 64744533000 | 305000 | 305000 | 305500 | 304500 | 188 |
| 341 | 20240116 | 130200 | 64687194000 | 305000 | 306000 | 306000 | 305000 | 2323 |
| 342 | 20240116 | 130100 | 63978429500 | 305500 | 305000 | 306000 | 305000 | 439 |
| 343 | 20240116 | 130000 | 63844321500 | 305000 | 305500 | 305500 | 305000 | 1152 |
| 344 | 20240116 | 125900 | 63492897500 | 305500 | 306000 | 306000 | 305500 | 440 |
| 345 | 20240116 | 125800 | 63358459500 | 306000 | 305500 | 306000 | 305500 | 387 |
| 346 | 20240116 | 125700 | 63240219500 | 305500 | 305500 | 306000 | 305500 | 115 |
| 347 | 20240116 | 125600 | 63205043000 | 306000 | 306000 | 306000 | 305500 | 67 |
| 348 | 20240116 | 125500 | 63184542000 | 306000 | 306000 | 306500 | 305500 | 408 |
| 349 | 20240116 | 125400 | 63059722500 | 306500 | 306000 | 306500 | 305500 | 208 |
| 350 | 20240116 | 125300 | 62996082000 | 306000 | 305500 | 306000 | 305500 | 310 |
| 351 | 20240116 | 125200 | 62901256500 | 305500 | 306000 | 306000 | 305500 | 77 |
| 352 | 20240116 | 125100 | 62877730000 | 305500 | 305500 | 306000 | 305500 | 100 |
| 353 | 20240116 | 125000 | 62847179000 | 305500 | 305500 | 306000 | 305500 | 124 |
| 354 | 20240116 | 124900 | 62809289500 | 305500 | 305500 | 306000 | 305500 | 285 |
| 355 | 20240116 | 124800 | 62722211500 | 305500 | 306000 | 306000 | 305500 | 202 |
| 356 | 20240116 | 124700 | 62660480500 | 306000 | 306500 | 306500 | 306000 | 1152 |
| 357 | 20240116 | 124600 | 62307957500 | 306500 | 306500 | 306500 | 306000 | 67 |
| 358 | 20240116 | 124500 | 62287429000 | 306500 | 306000 | 306500 | 306000 | 300 |
| 359 | 20240116 | 124400 | 62195510000 | 306500 | 306500 | 306500 | 306000 | 64 |
| 360 | 20240116 | 124300 | 62175914500 | 306500 | 306500 | 306500 | 306500 | 199 |
| 361 | 20240116 | 124200 | 62114921000 | 306500 | 306500 | 306500 | 306000 | 129 |
| 362 | 20240116 | 124100 | 62075407500 | 306000 | 306500 | 306500 | 306000 | 59 |
| 363 | 20240116 | 124000 | 62057335500 | 306500 | 306500 | 306500 | 306000 | 283 |
| 364 | 20240116 | 123900 | 61970601000 | 306500 | 306000 | 306500 | 306000 | 79 |
| 365 | 20240116 | 123800 | 61946390000 | 306500 | 306000 | 306500 | 306000 | 131 |
| 366 | 20240116 | 123700 | 61906285000 | 306500 | 306500 | 306500 | 306000 | 154 |
| 367 | 20240116 | 123600 | 61859126000 | 306500 | 306000 | 306500 | 306000 | 128 |
| 368 | 20240116 | 123500 | 61819897000 | 306500 | 306500 | 307000 | 306500 | 450 |
| 369 | 20240116 | 123400 | 61681944000 | 306500 | 307000 | 307000 | 306500 | 335 |
| 370 | 20240116 | 123300 | 61579106000 | 307500 | 308000 | 308000 | 307000 | 431 |
| 371 | 20240116 | 123200 | 61446625500 | 307500 | 307500 | 308000 | 307500 | 143 |
| 372 | 20240116 | 123100 | 61402611500 | 308000 | 307500 | 308000 | 307000 | 506 |
| 373 | 20240116 | 123000 | 61246909000 | 307500 | 307500 | 308000 | 307000 | 394 |
| 374 | 20240116 | 122900 | 61125764000 | 308000 | 308000 | 308500 | 307500 | 665 |
| 375 | 20240116 | 122800 | 60920918500 | 308000 | 308000 | 308000 | 307500 | 497 |
| 376 | 20240116 | 122700 | 60767873000 | 308000 | 308000 | 308000 | 308000 | 1487 |
| 377 | 20240116 | 122600 | 60309877000 | 307500 | 307500 | 308000 | 307500 | 1258 |
| 378 | 20240116 | 122500 | 59923038000 | 307000 | 307000 | 307500 | 306500 | 669 |
| 379 | 20240116 | 122400 | 59717646500 | 307000 | 307000 | 307000 | 306500 | 495 |
| 380 | 20240116 | 122300 | 59565692000 | 307000 | 306500 | 307000 | 306000 | 1122 |
| 381 | 20240116 | 122200 | 59221680500 | 306500 | 306000 | 306500 | 305500 | 245 |
| 382 | 20240116 | 122100 | 59146720500 | 306000 | 306000 | 306000 | 305500 | 605 |
| 383 | 20240116 | 122000 | 58961609000 | 306000 | 305500 | 306000 | 305500 | 36 |
| 384 | 20240116 | 121900 | 58950595000 | 305500 | 305500 | 305500 | 305500 | 82 |
| 385 | 20240116 | 121800 | 58925544000 | 305500 | 305500 | 306000 | 305000 | 220 |
| 386 | 20240116 | 121700 | 58858338500 | 305500 | 305000 | 305500 | 305000 | 134 |
| 387 | 20240116 | 121600 | 58817445000 | 305500 | 305000 | 305500 | 305000 | 128 |
| 388 | 20240116 | 121500 | 58778403500 | 305500 | 305500 | 306000 | 305000 | 608 |
| 389 | 20240116 | 121400 | 58592664000 | 305500 | 306000 | 306000 | 305500 | 45 |
| 390 | 20240116 | 121300 | 58578915000 | 306000 | 305500 | 306000 | 305500 | 270 |
| 391 | 20240116 | 121200 | 58496411500 | 305500 | 306000 | 306000 | 305000 | 67 |
| 392 | 20240116 | 121100 | 58475929500 | 306000 | 305000 | 306000 | 305000 | 153 |
| 393 | 20240116 | 121000 | 58429202500 | 305500 | 305500 | 305500 | 305000 | 50 |
| 394 | 20240116 | 120900 | 58413935000 | 305000 | 305000 | 305500 | 305000 | 67 |
| 395 | 20240116 | 120800 | 58393499000 | 305000 | 305500 | 305500 | 304500 | 568 |
| 396 | 20240116 | 120700 | 58220215000 | 305000 | 305500 | 305500 | 305000 | 91 |
| 397 | 20240116 | 120600 | 58192432000 | 305500 | 305000 | 305500 | 305000 | 55 |
| 398 | 20240116 | 120500 | 58175649500 | 305500 | 305500 | 305500 | 305000 | 130 |
| 399 | 20240116 | 120400 | 58135976500 | 305000 | 305500 | 305500 | 305000 | 152 |
| 400 | 20240116 | 120300 | 58089572500 | 305500 | 305500 | 305500 | 305000 | 159 |
| 401 | 20240116 | 120200 | 58041000000 | 305500 | 305500 | 305500 | 305000 | 208 |
| 402 | 20240116 | 120100 | 57977463500 | 305500 | 305000 | 306000 | 305000 | 67 |
| 403 | 20240116 | 120000 | 57957014500 | 306000 | 305500 | 306000 | 305000 | 199 |
| 404 | 20240116 | 115900 | 57896232500 | 305000 | 305000 | 305500 | 305000 | 359 |
| 405 | 20240116 | 115800 | 57786731000 | 305000 | 305500 | 305500 | 305000 | 54 |
| 406 | 20240116 | 115700 | 57770260000 | 305500 | 305500 | 305500 | 305000 | 155 |
| 407 | 20240116 | 115600 | 57722933000 | 305500 | 305000 | 305500 | 304500 | 737 |
| 408 | 20240116 | 115500 | 57498168500 | 305000 | 305000 | 305500 | 305000 | 104 |
| 409 | 20240116 | 115400 | 57466425500 | 305000 | 305500 | 306000 | 305000 | 557 |
| 410 | 20240116 | 115300 | 57296323500 | 305500 | 304500 | 305500 | 304500 | 257 |
| 411 | 20240116 | 115200 | 57217928000 | 305000 | 305000 | 305000 | 304500 | 355 |
| 412 | 20240116 | 115100 | 57109720500 | 305000 | 305000 | 305000 | 304500 | 94 |
| 413 | 20240116 | 115000 | 57081091500 | 304500 | 305000 | 305000 | 304500 | 693 |
| 414 | 20240116 | 114900 | 56869785000 | 305000 | 304500 | 305000 | 304500 | 19 |
| 415 | 20240116 | 114800 | 56863993000 | 304500 | 304500 | 305000 | 304500 | 139 |
| 416 | 20240116 | 114700 | 56821633000 | 304500 | 305000 | 305000 | 304500 | 700 |
| 417 | 20240116 | 114600 | 56608163000 | 305000 | 305500 | 305500 | 305000 | 524 |
| 418 | 20240116 | 114500 | 56448207000 | 305500 | 305500 | 306000 | 305500 | 79 |
| 419 | 20240116 | 114400 | 56424041000 | 305500 | 306000 | 306500 | 305500 | 599 |
| 420 | 20240116 | 114300 | 56240745500 | 306500 | 306000 | 306500 | 306000 | 75 |
| 421 | 20240116 | 114200 | 56217761500 | 306000 | 306000 | 306500 | 306000 | 49 |
| 422 | 20240116 | 114100 | 56202765000 | 306000 | 306500 | 306500 | 306000 | 70 |
| 423 | 20240116 | 114000 | 56181327000 | 306500 | 306000 | 306500 | 305500 | 276 |
| 424 | 20240116 | 113900 | 56096878000 | 306000 | 306500 | 306500 | 306000 | 628 |
| 425 | 20240116 | 113800 | 55904708500 | 306500 | 306000 | 306500 | 306000 | 46 |
| 426 | 20240116 | 113700 | 55890615500 | 306500 | 306000 | 306500 | 305500 | 477 |
| 427 | 20240116 | 113600 | 55744646000 | 306000 | 306000 | 306000 | 305500 | 299 |
| 428 | 20240116 | 113500 | 55653153000 | 305500 | 305500 | 306000 | 305500 | 36 |
| 429 | 20240116 | 113400 | 55642147500 | 306000 | 305000 | 306000 | 305000 | 623 |
| 430 | 20240116 | 113300 | 55451647000 | 305000 | 305500 | 305500 | 304500 | 581 |
| 431 | 20240116 | 113200 | 55274454500 | 305000 | 305000 | 305500 | 305000 | 140 |
| 432 | 20240116 | 113100 | 55231751500 | 305000 | 305000 | 305000 | 304500 | 837 |
| 433 | 20240116 | 113000 | 54976500500 | 305000 | 305500 | 306000 | 305000 | 277 |
| 434 | 20240116 | 112900 | 54891945000 | 306000 | 306000 | 306000 | 305500 | 657 |
| 435 | 20240116 | 112800 | 54691228500 | 306000 | 306500 | 306500 | 305500 | 197 |
| 436 | 20240116 | 112700 | 54630907500 | 306000 | 306000 | 306500 | 306000 | 172 |
| 437 | 20240116 | 112600 | 54578275000 | 306500 | 306000 | 306500 | 306000 | 212 |
| 438 | 20240116 | 112500 | 54513352500 | 306500 | 306500 | 306500 | 306000 | 2674 |
| 439 | 20240116 | 112400 | 53694969000 | 306500 | 306000 | 306500 | 306000 | 399 |
| 440 | 20240116 | 112300 | 53572705000 | 306500 | 306500 | 306500 | 306000 | 315 |
| 441 | 20240116 | 112200 | 53476238500 | 306500 | 306500 | 307000 | 306500 | 713 |
| 442 | 20240116 | 112100 | 53257694000 | 307000 | 307000 | 307000 | 306500 | 86 |
| 443 | 20240116 | 112000 | 53231317500 | 307000 | 306500 | 307000 | 306500 | 315 |
| 444 | 20240116 | 111900 | 53134745000 | 306500 | 307000 | 307000 | 306500 | 180 |
| 445 | 20240116 | 111800 | 53079525000 | 307000 | 306500 | 307000 | 306500 | 337 |
| 446 | 20240116 | 111700 | 52976111500 | 306500 | 306500 | 307000 | 306500 | 194 |
| 447 | 20240116 | 111600 | 52916639500 | 306500 | 307000 | 307000 | 306500 | 231 |
| 448 | 20240116 | 111500 | 52845776000 | 306500 | 307000 | 307000 | 306500 | 219 |
| 449 | 20240116 | 111400 | 52778631500 | 307000 | 307000 | 307500 | 307000 | 1256 |
| 450 | 20240116 | 111300 | 52393021500 | 307000 | 307500 | 308000 | 307000 | 530 |
| 451 | 20240116 | 111200 | 52230063500 | 307500 | 308000 | 308500 | 307500 | 3704 |
| 452 | 20240116 | 111100 | 51089861000 | 307500 | 308000 | 308000 | 307500 | 533 |
| 453 | 20240116 | 111000 | 50925729500 | 308000 | 307500 | 308000 | 307500 | 943 |
| 454 | 20240116 | 110900 | 50635329500 | 307500 | 307500 | 308000 | 307000 | 1430 |
| 455 | 20240116 | 110800 | 50195622500 | 308000 | 307500 | 308000 | 307000 | 1663 |
| 456 | 20240116 | 110700 | 49684239500 | 307500 | 307500 | 307500 | 307000 | 2135 |
| 457 | 20240116 | 110600 | 49027732000 | 307500 | 307000 | 307500 | 306500 | 625 |
| 458 | 20240116 | 110500 | 48835859000 | 307000 | 307000 | 307500 | 306500 | 2773 |
| 459 | 20240116 | 110400 | 47984566000 | 307000 | 306500 | 307000 | 306000 | 659 |
| 460 | 20240116 | 110300 | 47782511500 | 306000 | 306000 | 306500 | 305500 | 596 |
| 461 | 20240116 | 110200 | 47600159000 | 306000 | 306500 | 307000 | 305500 | 2799 |
| 462 | 20240116 | 110100 | 46743084000 | 306500 | 306500 | 306500 | 306000 | 545 |
| 463 | 20240116 | 110000 | 46576088000 | 306500 | 306000 | 306500 | 305500 | 1811 |
| 464 | 20240116 | 105900 | 46021848000 | 306000 | 305000 | 306000 | 305000 | 903 |
| 465 | 20240116 | 105800 | 45745905000 | 305500 | 304500 | 305500 | 304500 | 2426 |
| 466 | 20240116 | 105700 | 45006227000 | 304500 | 304000 | 304500 | 303500 | 531 |
| 467 | 20240116 | 105600 | 44844764500 | 304000 | 303500 | 304500 | 303500 | 1794 |
| 468 | 20240116 | 105500 | 44299379500 | 304000 | 304000 | 304000 | 303500 | 217 |
| 469 | 20240116 | 105400 | 44233448500 | 304000 | 304000 | 304500 | 303500 | 272 |
| 470 | 20240116 | 105300 | 44150762000 | 304500 | 304000 | 304500 | 303500 | 88 |
| 471 | 20240116 | 105200 | 44124009500 | 304000 | 304000 | 304000 | 303500 | 664 |
| 472 | 20240116 | 105100 | 43922198000 | 304000 | 303500 | 304000 | 303500 | 266 |
| 473 | 20240116 | 105000 | 43841351000 | 303500 | 304000 | 304000 | 303500 | 77 |
| 474 | 20240116 | 104900 | 43817971000 | 304000 | 304500 | 304500 | 303500 | 388 |
| 475 | 20240116 | 104800 | 43700000500 | 304000 | 304000 | 304500 | 303500 | 243 |
| 476 | 20240116 | 104700 | 43626127000 | 304000 | 304000 | 304500 | 304000 | 572 |
| 477 | 20240116 | 104600 | 43452228500 | 304000 | 304000 | 304500 | 304000 | 380 |
| 478 | 20240116 | 104500 | 43336707000 | 303500 | 304000 | 304000 | 303500 | 455 |
| 479 | 20240116 | 104400 | 43198421000 | 304000 | 303500 | 304000 | 303500 | 99 |
| 480 | 20240116 | 104300 | 43168340000 | 303500 | 303500 | 304000 | 303500 | 319 |
| 481 | 20240116 | 104200 | 43071518500 | 303500 | 303500 | 303500 | 303000 | 157 |
| 482 | 20240116 | 104100 | 43023901000 | 303000 | 303500 | 303500 | 303000 | 642 |
| 483 | 20240116 | 104000 | 42829072000 | 303500 | 304000 | 304500 | 303500 | 1289 |
| 484 | 20240116 | 103900 | 42437087000 | 304500 | 304000 | 305000 | 304000 | 2931 |
| 485 | 20240116 | 103800 | 41544657500 | 304500 | 304500 | 304500 | 304000 | 386 |
| 486 | 20240116 | 103700 | 41427173500 | 304000 | 303500 | 304500 | 303500 | 202 |
| 487 | 20240116 | 103600 | 41365770000 | 304000 | 304000 | 304000 | 303500 | 730 |
| 488 | 20240116 | 103500 | 41143894000 | 304000 | 304000 | 304000 | 303500 | 625 |
| 489 | 20240116 | 103400 | 40954171500 | 303500 | 302500 | 304000 | 302500 | 1744 |
| 490 | 20240116 | 103300 | 40425497000 | 303000 | 302500 | 303000 | 302000 | 158 |
| 491 | 20240116 | 103200 | 40377708500 | 302500 | 302000 | 303000 | 302000 | 611 |
| 492 | 20240116 | 103100 | 40192932500 | 302000 | 302500 | 302500 | 302000 | 322 |
| 493 | 20240116 | 103000 | 40095553500 | 302500 | 302500 | 302500 | 302000 | 76 |
| 494 | 20240116 | 102900 | 40072580500 | 302500 | 302500 | 302500 | 302000 | 132 |
| 495 | 20240116 | 102800 | 40032678500 | 302500 | 303000 | 303000 | 302000 | 553 |
| 496 | 20240116 | 102700 | 39865588500 | 302500 | 302500 | 302500 | 302000 | 644 |
| 497 | 20240116 | 102600 | 39670784500 | 302500 | 302000 | 302500 | 302000 | 311 |
| 498 | 20240116 | 102500 | 39576842500 | 302000 | 302500 | 302500 | 302000 | 1219 |
| 499 | 20240116 | 102400 | 39208551000 | 302500 | 302500 | 303000 | 302500 | 379 |
| 500 | 20240116 | 102300 | 39093903000 | 302500 | 302500 | 302500 | 302000 | 383 |
| 501 | 20240116 | 102200 | 38978158500 | 302000 | 302500 | 303000 | 302000 | 309 |
| 502 | 20240116 | 102100 | 38884705500 | 302500 | 302500 | 303000 | 302500 | 269 |
| 503 | 20240116 | 102000 | 38803329500 | 303000 | 303000 | 303000 | 302500 | 273 |
| 504 | 20240116 | 101900 | 38720743000 | 302500 | 302500 | 303000 | 302500 | 166 |
| 505 | 20240116 | 101800 | 38670517000 | 303000 | 303000 | 303000 | 302500 | 76 |
| 506 | 20240116 | 101700 | 38647517500 | 302500 | 303000 | 303500 | 302500 | 384 |
| 507 | 20240116 | 101600 | 38531164000 | 303000 | 304000 | 304000 | 303000 | 432 |
| 508 | 20240116 | 101500 | 38400110500 | 304000 | 303000 | 304000 | 303000 | 697 |
| 509 | 20240116 | 101400 | 38188527500 | 303500 | 304000 | 304000 | 303000 | 615 |
| 510 | 20240116 | 101300 | 38001823000 | 304000 | 303500 | 304000 | 303500 | 694 |
| 511 | 20240116 | 101200 | 37791018000 | 303500 | 303500 | 303500 | 303000 | 400 |
| 512 | 20240116 | 101100 | 37669640000 | 303500 | 302500 | 303500 | 302500 | 892 |
| 513 | 20240116 | 101000 | 37399186000 | 303000 | 303000 | 303000 | 302500 | 1226 |
| 514 | 20240116 | 100900 | 37027996000 | 303000 | 303000 | 303500 | 302500 | 567 |
| 515 | 20240116 | 100800 | 36856220500 | 303000 | 302000 | 303500 | 302000 | 1694 |
| 516 | 20240116 | 100700 | 36343762500 | 302000 | 302000 | 302000 | 301500 | 950 |
| 517 | 20240116 | 100600 | 36056883000 | 302000 | 302500 | 302500 | 302000 | 358 |
| 518 | 20240116 | 100500 | 35948758500 | 302500 | 302000 | 302500 | 301500 | 782 |
| 519 | 20240116 | 100400 | 35712619500 | 302000 | 302500 | 302500 | 302000 | 373 |
| 520 | 20240116 | 100300 | 35599812000 | 302500 | 302500 | 303000 | 302000 | 881 |
| 521 | 20240116 | 100200 | 35333312000 | 302500 | 302500 | 303000 | 302000 | 875 |
| 522 | 20240116 | 100100 | 35068765000 | 302000 | 303000 | 303000 | 302000 | 803 |
| 523 | 20240116 | 100000 | 34825862500 | 303000 | 302500 | 303000 | 302500 | 172 |
| 524 | 20240116 | 095900 | 34773767500 | 303000 | 302500 | 303500 | 302500 | 1178 |
| 525 | 20240116 | 095800 | 34416849500 | 303000 | 303000 | 303000 | 302500 | 348 |
| 526 | 20240116 | 095700 | 34311445500 | 303000 | 303000 | 303500 | 302500 | 300 |
| 527 | 20240116 | 095600 | 34220489500 | 303000 | 303500 | 304500 | 303000 | 2361 |
| 528 | 20240116 | 095500 | 33503524500 | 303500 | 302500 | 304000 | 302500 | 1333 |
| 529 | 20240116 | 095400 | 33099315500 | 302500 | 302000 | 303000 | 301500 | 1391 |
| 530 | 20240116 | 095300 | 32678974500 | 301500 | 302000 | 302000 | 301000 | 406 |
| 531 | 20240116 | 095200 | 32556543500 | 302000 | 301500 | 302000 | 301000 | 2338 |
| 532 | 20240116 | 095100 | 31851587000 | 301500 | 301500 | 302000 | 301500 | 270 |
| 533 | 20240116 | 095000 | 31770165500 | 302000 | 302000 | 302500 | 301500 | 1343 |
| 534 | 20240116 | 094900 | 31364629500 | 302000 | 302500 | 302500 | 301500 | 1022 |
| 535 | 20240116 | 094800 | 31055975500 | 302500 | 302000 | 302500 | 302000 | 692 |
| 536 | 20240116 | 094700 | 30846915500 | 302000 | 301500 | 302000 | 301500 | 198 |
| 537 | 20240116 | 094600 | 30787167500 | 301500 | 302500 | 302500 | 301500 | 1422 |
| 538 | 20240116 | 094500 | 30357604500 | 302500 | 302000 | 303000 | 302000 | 794 |
| 539 | 20240116 | 094400 | 30117417500 | 302500 | 301000 | 302500 | 301000 | 1614 |
| 540 | 20240116 | 094300 | 29630296000 | 301000 | 301000 | 301500 | 301000 | 2477 |
| 541 | 20240116 | 094200 | 28883995500 | 301000 | 302000 | 302000 | 301000 | 1364 |
| 542 | 20240116 | 094100 | 28472977500 | 301500 | 301500 | 302000 | 301500 | 1128 |
| 543 | 20240116 | 094000 | 28132869500 | 302000 | 302000 | 302000 | 301500 | 626 |
| 544 | 20240116 | 093900 | 27943927000 | 302000 | 302000 | 302500 | 301500 | 730 |
| 545 | 20240116 | 093800 | 27723460500 | 302500 | 301500 | 302500 | 301500 | 1396 |
| 546 | 20240116 | 093700 | 27302043000 | 301500 | 302000 | 302000 | 301000 | 3914 |
| 547 | 20240116 | 093600 | 26121140500 | 302000 | 303000 | 303000 | 302000 | 1815 |
| 548 | 20240116 | 093500 | 25572430500 | 303000 | 303000 | 303500 | 302500 | 1447 |
| 549 | 20240116 | 093400 | 25134115500 | 303000 | 303000 | 303500 | 303000 | 270 |
| 550 | 20240116 | 093300 | 25052273000 | 303000 | 303000 | 303500 | 303000 | 989 |
| 551 | 20240116 | 093200 | 24752580000 | 303000 | 303000 | 303500 | 303000 | 823 |
| 552 | 20240116 | 093100 | 24503051500 | 303000 | 304000 | 304500 | 303000 | 1603 |
| 553 | 20240116 | 093000 | 24016200000 | 304000 | 303500 | 304000 | 303000 | 1929 |
| 554 | 20240116 | 092900 | 23431168000 | 303500 | 304000 | 304500 | 303000 | 2148 |
| 555 | 20240116 | 092800 | 22778765500 | 304000 | 304500 | 305000 | 304000 | 411 |
| 556 | 20240116 | 092700 | 22653648500 | 304500 | 305500 | 305500 | 304500 | 1041 |
| 557 | 20240116 | 092600 | 22336502000 | 305500 | 305000 | 305500 | 305000 | 649 |
| 558 | 20240116 | 092500 | 22138491500 | 305000 | 305000 | 305500 | 304500 | 1687 |
| 559 | 20240116 | 092400 | 21623957500 | 305000 | 304500 | 306000 | 304500 | 1633 |
| 560 | 20240116 | 092300 | 21125591000 | 305000 | 305500 | 305500 | 305000 | 1606 |
| 561 | 20240116 | 092200 | 20635591500 | 305500 | 305500 | 306500 | 305000 | 2736 |
| 562 | 20240116 | 092100 | 19799025000 | 306000 | 306500 | 306500 | 305000 | 4854 |
| 563 | 20240116 | 092000 | 18315594500 | 306500 | 306500 | 307000 | 306000 | 1032 |
| 564 | 20240116 | 091900 | 17999686500 | 307000 | 307500 | 307500 | 306500 | 615 |
| 565 | 20240116 | 091800 | 17810887500 | 307500 | 306500 | 307500 | 306000 | 1206 |
| 566 | 20240116 | 091700 | 17440666500 | 306500 | 307000 | 307500 | 305000 | 4797 |
| 567 | 20240116 | 091600 | 15971477500 | 307000 | 307500 | 307500 | 306500 | 1185 |
| 568 | 20240116 | 091500 | 15607689500 | 307500 | 307000 | 307500 | 306500 | 1740 |
| 569 | 20240116 | 091400 | 15073126000 | 306500 | 307000 | 307500 | 306500 | 1406 |
| 570 | 20240116 | 091300 | 14641659500 | 307000 | 307000 | 307500 | 306500 | 1559 |
| 571 | 20240116 | 091200 | 14163152500 | 307500 | 307000 | 308000 | 306500 | 1746 |
| 572 | 20240116 | 091100 | 13626838500 | 306500 | 307500 | 308000 | 306500 | 3863 |
| 573 | 20240116 | 091000 | 12440807000 | 307000 | 309000 | 309000 | 307000 | 2831 |
| 574 | 20240116 | 090900 | 11568242000 | 309000 | 308000 | 309000 | 308000 | 1621 |
| 575 | 20240116 | 090800 | 11068140000 | 308500 | 309000 | 309500 | 308000 | 3293 |
| 576 | 20240116 | 090700 | 10052170000 | 309500 | 307500 | 309500 | 307500 | 2932 |
| 577 | 20240116 | 090600 | 9147903500 | 308000 | 306500 | 308000 | 306000 | 2051 |
| 578 | 20240116 | 090500 | 8517898000 | 306500 | 307000 | 307000 | 306000 | 3210 |
| 579 | 20240116 | 090400 | 7533603000 | 306500 | 305000 | 307000 | 305000 | 3628 |
| 580 | 20240116 | 090300 | 6424386500 | 305500 | 304500 | 305500 | 304000 | 2358 |
| 581 | 20240116 | 090200 | 5706089000 | 304500 | 303000 | 304500 | 302000 | 3453 |
| 582 | 20240116 | 090100 | 4659708000 | 303000 | 301000 | 303500 | 300500 | 4275 |
| 583 | 20240116 | 090000 | 3367343000 | 302000 | 300500 | 303500 | 300000 | 11184 |