34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 185500 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 8390 |
| 3 | 20240118 | 185400 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 4 | 20240118 | 185300 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 5 | 20240118 | 185200 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 6 | 20240118 | 185100 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 7 | 20240118 | 185000 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 8 | 20240118 | 184900 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 9 | 20240118 | 184800 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 10 | 20240118 | 184700 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 11 | 20240118 | 184600 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 12 | 20240118 | 184500 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 13 | 20240118 | 184400 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 14 | 20240118 | 184300 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 15 | 20240118 | 184200 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 16 | 20240118 | 184100 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 17 | 20240118 | 184000 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 18 | 20240118 | 183900 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 19 | 20240118 | 183800 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 20 | 20240118 | 183700 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 21 | 20240118 | 183600 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 22 | 20240118 | 183500 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 23 | 20240118 | 183400 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 24 | 20240118 | 183300 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 25 | 20240118 | 183200 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 26 | 20240118 | 183100 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 27 | 20240118 | 183000 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 28 | 20240118 | 182900 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 29 | 20240118 | 182800 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 30 | 20240118 | 182700 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 31 | 20240118 | 182600 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 32 | 20240118 | 182500 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 8390 |
| 33 | 20240118 | 182400 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 34 | 20240118 | 182300 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 35 | 20240118 | 182200 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 36 | 20240118 | 182100 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 37 | 20240118 | 182000 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 38 | 20240118 | 181900 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 39 | 20240118 | 181800 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 40 | 20240118 | 181700 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 41 | 20240118 | 181600 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 42 | 20240118 | 181500 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 43 | 20240118 | 181400 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 44 | 20240118 | 181300 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 45 | 20240118 | 181200 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 46 | 20240118 | 181100 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 47 | 20240118 | 181000 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 48 | 20240118 | 180900 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 49 | 20240118 | 180800 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 50 | 20240118 | 180700 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 51 | 20240118 | 180600 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 52 | 20240118 | 180500 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 53 | 20240118 | 180400 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 54 | 20240118 | 180300 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 55 | 20240118 | 180200 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 56 | 20240118 | 180100 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 57 | 20240118 | 180000 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 58 | 20240118 | 175900 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 59 | 20240118 | 175800 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 60 | 20240118 | 175700 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 61 | 20240118 | 175600 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 62 | 20240118 | 175500 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 8390 |
| 63 | 20240118 | 175400 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 64 | 20240118 | 175300 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 65 | 20240118 | 175200 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 66 | 20240118 | 175100 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 67 | 20240118 | 175000 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 68 | 20240118 | 174900 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 69 | 20240118 | 174800 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 70 | 20240118 | 174700 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 71 | 20240118 | 174600 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 72 | 20240118 | 174500 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 73 | 20240118 | 174400 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 74 | 20240118 | 174300 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 75 | 20240118 | 174200 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 76 | 20240118 | 174100 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 77 | 20240118 | 174000 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 78 | 20240118 | 173900 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 79 | 20240118 | 173800 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 80 | 20240118 | 173700 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 81 | 20240118 | 173600 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 82 | 20240118 | 173500 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 83 | 20240118 | 173400 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 84 | 20240118 | 173300 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 85 | 20240118 | 173200 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 86 | 20240118 | 173100 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 87 | 20240118 | 173000 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 88 | 20240118 | 172900 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 89 | 20240118 | 172800 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 90 | 20240118 | 172700 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 91 | 20240118 | 172600 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 92 | 20240118 | 172500 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 8390 |
| 93 | 20240118 | 172400 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 94 | 20240118 | 172300 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 95 | 20240118 | 172200 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 96 | 20240118 | 172100 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 97 | 20240118 | 172000 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 98 | 20240118 | 171900 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 99 | 20240118 | 171800 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 100 | 20240118 | 171700 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 101 | 20240118 | 171600 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 102 | 20240118 | 171500 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 103 | 20240118 | 171400 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 104 | 20240118 | 171300 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 105 | 20240118 | 171200 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 106 | 20240118 | 171100 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 107 | 20240118 | 171000 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 108 | 20240118 | 170900 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 109 | 20240118 | 170800 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 110 | 20240118 | 170700 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 111 | 20240118 | 170600 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 112 | 20240118 | 170500 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 113 | 20240118 | 170400 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 114 | 20240118 | 170300 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 115 | 20240118 | 170200 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 116 | 20240118 | 170100 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 117 | 20240118 | 170000 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 118 | 20240118 | 165900 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 119 | 20240118 | 165800 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 120 | 20240118 | 165700 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 121 | 20240118 | 165600 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 122 | 20240118 | 165500 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 8390 |
| 123 | 20240118 | 165400 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 124 | 20240118 | 165300 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 125 | 20240118 | 165200 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 126 | 20240118 | 165100 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 127 | 20240118 | 165000 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 128 | 20240118 | 164900 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 129 | 20240118 | 164800 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 130 | 20240118 | 164700 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 131 | 20240118 | 164600 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 132 | 20240118 | 164500 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 133 | 20240118 | 164400 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 134 | 20240118 | 164300 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 135 | 20240118 | 164200 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 136 | 20240118 | 164100 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 137 | 20240118 | 164000 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 138 | 20240118 | 163900 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 139 | 20240118 | 163800 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 140 | 20240118 | 163700 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 141 | 20240118 | 163600 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 142 | 20240118 | 163500 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 143 | 20240118 | 163400 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 144 | 20240118 | 163300 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 145 | 20240118 | 163200 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 146 | 20240118 | 163100 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 147 | 20240118 | 163000 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 148 | 20240118 | 162900 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 149 | 20240118 | 162800 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 150 | 20240118 | 162700 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 151 | 20240118 | 162600 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 152 | 20240118 | 162500 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 8390 |
| 153 | 20240118 | 162400 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 154 | 20240118 | 162300 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 155 | 20240118 | 162200 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 156 | 20240118 | 162100 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 157 | 20240118 | 162000 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 158 | 20240118 | 161900 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 159 | 20240118 | 161800 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 160 | 20240118 | 161700 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 161 | 20240118 | 161600 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 162 | 20240118 | 161500 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 163 | 20240118 | 161400 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 164 | 20240118 | 161300 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 165 | 20240118 | 161200 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 166 | 20240118 | 161100 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 167 | 20240118 | 161000 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 168 | 20240118 | 160900 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 169 | 20240118 | 160800 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 170 | 20240118 | 160700 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 171 | 20240118 | 160600 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 172 | 20240118 | 160500 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 173 | 20240118 | 160400 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 174 | 20240118 | 160300 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 175 | 20240118 | 160200 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 176 | 20240118 | 160100 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 177 | 20240118 | 160000 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 178 | 20240118 | 155900 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 179 | 20240118 | 155800 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 180 | 20240118 | 155700 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 181 | 20240118 | 155600 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 182 | 20240118 | 155500 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 8390 |
| 183 | 20240118 | 155400 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 184 | 20240118 | 155300 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 185 | 20240118 | 155200 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 186 | 20240118 | 155100 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 187 | 20240118 | 155000 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 188 | 20240118 | 154900 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 189 | 20240118 | 154800 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 190 | 20240118 | 154700 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 191 | 20240118 | 154600 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 192 | 20240118 | 154500 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 193 | 20240118 | 154400 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 194 | 20240118 | 154300 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 195 | 20240118 | 154200 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 196 | 20240118 | 154100 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 197 | 20240118 | 154000 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 198 | 20240118 | 153900 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 199 | 20240118 | 153800 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 200 | 20240118 | 153700 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 201 | 20240118 | 153600 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 202 | 20240118 | 153500 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 203 | 20240118 | 153400 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 204 | 20240118 | 153300 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 205 | 20240118 | 153200 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 206 | 20240118 | 153100 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 207 | 20240118 | 153000 | 26878063000 | 201500 | 201500 | 201500 | 201500 | 8390 |
| 208 | 20240118 | 152900 | 25187478000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 209 | 20240118 | 152800 | 25187478000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 210 | 20240118 | 152700 | 25187478000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 211 | 20240118 | 152600 | 25187478000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 212 | 20240118 | 152500 | 25187478000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 213 | 20240118 | 152400 | 25187478000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 214 | 20240118 | 152300 | 25187478000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 215 | 20240118 | 152200 | 25187478000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 216 | 20240118 | 152100 | 25187478000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 217 | 20240118 | 152000 | 25187478000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 218 | 20240118 | 151900 | 25187478000 | 202000 | 202000 | 202000 | 201500 | 361 |
| 219 | 20240118 | 151800 | 25114590000 | 202000 | 201500 | 202000 | 201500 | 1183 |
| 220 | 20240118 | 151700 | 24875657500 | 202000 | 202000 | 202000 | 201500 | 59 |
| 221 | 20240118 | 151600 | 24863748000 | 202000 | 201000 | 202000 | 201000 | 1474 |
| 222 | 20240118 | 151500 | 24566738000 | 201500 | 201000 | 202000 | 201000 | 706 |
| 223 | 20240118 | 151400 | 24424477500 | 201500 | 201500 | 202000 | 201000 | 330 |
| 224 | 20240118 | 151300 | 24357993000 | 201500 | 201500 | 202000 | 201500 | 933 |
| 225 | 20240118 | 151200 | 24169993000 | 201500 | 201500 | 201500 | 201000 | 158 |
| 226 | 20240118 | 151100 | 24138163500 | 201500 | 201000 | 201500 | 201000 | 688 |
| 227 | 20240118 | 151000 | 23999586500 | 201000 | 201500 | 201500 | 201000 | 193 |
| 228 | 20240118 | 150900 | 23960758500 | 201500 | 201500 | 201500 | 201000 | 78 |
| 229 | 20240118 | 150800 | 23945047000 | 201500 | 201500 | 202000 | 201000 | 242 |
| 230 | 20240118 | 150700 | 23896308500 | 201500 | 201500 | 202000 | 201500 | 379 |
| 231 | 20240118 | 150600 | 23819936500 | 202000 | 201500 | 202000 | 201500 | 221 |
| 232 | 20240118 | 150500 | 23775391000 | 202000 | 202000 | 202000 | 201500 | 48 |
| 233 | 20240118 | 150400 | 23765716500 | 202000 | 201500 | 202000 | 201500 | 44 |
| 234 | 20240118 | 150300 | 23756848000 | 202000 | 201500 | 202000 | 201000 | 673 |
| 235 | 20240118 | 150200 | 23621266500 | 201500 | 201500 | 201500 | 201000 | 1209 |
| 236 | 20240118 | 150100 | 23377664000 | 201500 | 201500 | 201500 | 201000 | 79 |
| 237 | 20240118 | 150000 | 23361780000 | 201500 | 201500 | 201500 | 201000 | 281 |
| 238 | 20240118 | 145900 | 23305293500 | 201000 | 201000 | 201500 | 200500 | 275 |
| 239 | 20240118 | 145800 | 23250024000 | 201500 | 200500 | 201500 | 200500 | 353 |
| 240 | 20240118 | 145700 | 23179149000 | 200500 | 201500 | 201500 | 200500 | 382 |
| 241 | 20240118 | 145600 | 23102497000 | 201500 | 201000 | 201500 | 200500 | 470 |
| 242 | 20240118 | 145500 | 23008100500 | 200500 | 201000 | 201000 | 200500 | 617 |
| 243 | 20240118 | 145400 | 22884230000 | 200500 | 201000 | 201000 | 200500 | 834 |
| 244 | 20240118 | 145300 | 22716756500 | 200500 | 201000 | 201000 | 200000 | 1262 |
| 245 | 20240118 | 145200 | 22463303500 | 200500 | 200500 | 201000 | 200000 | 1636 |
| 246 | 20240118 | 145100 | 22135282500 | 200500 | 201000 | 201000 | 200500 | 481 |
| 247 | 20240118 | 145000 | 22038837000 | 200500 | 200500 | 201000 | 200500 | 639 |
| 248 | 20240118 | 144900 | 21910714000 | 200500 | 201000 | 201000 | 200500 | 725 |
| 249 | 20240118 | 144800 | 21765330500 | 201000 | 201000 | 201000 | 200500 | 1156 |
| 250 | 20240118 | 144700 | 21533546000 | 200500 | 201000 | 201000 | 200500 | 453 |
| 251 | 20240118 | 144600 | 21442710000 | 201000 | 201000 | 201500 | 200500 | 746 |
| 252 | 20240118 | 144500 | 21292794000 | 201000 | 201500 | 201500 | 200500 | 533 |
| 253 | 20240118 | 144400 | 21185671000 | 201000 | 201500 | 201500 | 201000 | 408 |
| 254 | 20240118 | 144300 | 21103658000 | 201000 | 201000 | 201500 | 201000 | 329 |
| 255 | 20240118 | 144200 | 21037522000 | 201000 | 201000 | 201500 | 201000 | 322 |
| 256 | 20240118 | 144100 | 20972796500 | 201000 | 201000 | 201500 | 201000 | 396 |
| 257 | 20240118 | 144000 | 20893195500 | 201500 | 201000 | 201500 | 200500 | 918 |
| 258 | 20240118 | 143900 | 20708781000 | 201000 | 200500 | 201500 | 200500 | 1129 |
| 259 | 20240118 | 143800 | 20481992500 | 200500 | 201000 | 201500 | 200500 | 1094 |
| 260 | 20240118 | 143700 | 20262100500 | 201000 | 201000 | 201500 | 201000 | 404 |
| 261 | 20240118 | 143600 | 20180894500 | 201500 | 201500 | 201500 | 201000 | 381 |
| 262 | 20240118 | 143500 | 20104308000 | 201000 | 201500 | 201500 | 201000 | 399 |
| 263 | 20240118 | 143400 | 20024040000 | 201000 | 201500 | 201500 | 201000 | 326 |
| 264 | 20240118 | 143300 | 19958510500 | 201500 | 201000 | 201500 | 201000 | 147 |
| 265 | 20240118 | 143200 | 19928940000 | 201500 | 201000 | 201500 | 201000 | 220 |
| 266 | 20240118 | 143100 | 19884706000 | 201500 | 201000 | 201500 | 201000 | 132 |
| 267 | 20240118 | 143000 | 19858170000 | 201500 | 201000 | 201500 | 201000 | 117 |
| 268 | 20240118 | 142900 | 19834637500 | 201000 | 200500 | 201000 | 200500 | 632 |
| 269 | 20240118 | 142800 | 19707661500 | 200500 | 201000 | 201000 | 200500 | 111 |
| 270 | 20240118 | 142700 | 19685384000 | 200500 | 200500 | 201000 | 200500 | 156 |
| 271 | 20240118 | 142600 | 19654070000 | 201000 | 201000 | 201000 | 200500 | 165 |
| 272 | 20240118 | 142500 | 19620979500 | 200500 | 201000 | 201000 | 200500 | 114 |
| 273 | 20240118 | 142400 | 19598114000 | 201000 | 201000 | 201000 | 200500 | 113 |
| 274 | 20240118 | 142300 | 19575441000 | 200500 | 200500 | 201000 | 200500 | 194 |
| 275 | 20240118 | 142200 | 19536538000 | 201000 | 200500 | 201000 | 200500 | 147 |
| 276 | 20240118 | 142100 | 19507061500 | 201000 | 201000 | 201000 | 200500 | 147 |
| 277 | 20240118 | 142000 | 19477584000 | 201000 | 200500 | 201000 | 200500 | 171 |
| 278 | 20240118 | 141900 | 19443275000 | 201000 | 200500 | 201000 | 200500 | 369 |
| 279 | 20240118 | 141800 | 19369170500 | 201000 | 201000 | 201500 | 200500 | 275 |
| 280 | 20240118 | 141700 | 19313920000 | 201500 | 200500 | 201500 | 200500 | 128 |
| 281 | 20240118 | 141600 | 19288232500 | 200500 | 201000 | 201500 | 200500 | 759 |
| 282 | 20240118 | 141500 | 19135495000 | 201000 | 201000 | 201500 | 201000 | 144 |
| 283 | 20240118 | 141400 | 19106549500 | 201000 | 201000 | 201500 | 201000 | 366 |
| 284 | 20240118 | 141300 | 19032981000 | 201000 | 201000 | 201500 | 201000 | 246 |
| 285 | 20240118 | 141200 | 18983533000 | 201500 | 201000 | 201500 | 201000 | 136 |
| 286 | 20240118 | 141100 | 18956193000 | 201000 | 200500 | 201500 | 200500 | 365 |
| 287 | 20240118 | 141000 | 18882885500 | 201000 | 201000 | 201500 | 200500 | 320 |
| 288 | 20240118 | 140900 | 18818581500 | 201000 | 201000 | 201500 | 201000 | 185 |
| 289 | 20240118 | 140800 | 18781394000 | 201000 | 201000 | 201500 | 201000 | 312 |
| 290 | 20240118 | 140700 | 18718678500 | 201000 | 201000 | 201500 | 201000 | 178 |
| 291 | 20240118 | 140600 | 18682898500 | 201500 | 201000 | 201500 | 201000 | 238 |
| 292 | 20240118 | 140500 | 18635060000 | 201000 | 201000 | 201500 | 201000 | 184 |
| 293 | 20240118 | 140400 | 18598069000 | 201000 | 201000 | 201500 | 201000 | 177 |
| 294 | 20240118 | 140300 | 18562489000 | 201500 | 201500 | 201500 | 201000 | 247 |
| 295 | 20240118 | 140200 | 18512836000 | 201500 | 201000 | 201500 | 201000 | 169 |
| 296 | 20240118 | 140100 | 18478862000 | 201000 | 200500 | 201000 | 200500 | 876 |
| 297 | 20240118 | 140000 | 18302860500 | 201000 | 200500 | 201000 | 200500 | 307 |
| 298 | 20240118 | 135900 | 18241304000 | 200500 | 200500 | 201000 | 200500 | 174 |
| 299 | 20240118 | 135800 | 18206416000 | 200500 | 201000 | 201000 | 200000 | 617 |
| 300 | 20240118 | 135700 | 18082688500 | 200500 | 200500 | 201000 | 200500 | 187 |
| 301 | 20240118 | 135600 | 18045192500 | 200500 | 200500 | 201000 | 200500 | 183 |
| 302 | 20240118 | 135500 | 18008490500 | 200500 | 200500 | 201000 | 200500 | 260 |
| 303 | 20240118 | 135400 | 17956357000 | 200500 | 200500 | 201000 | 200500 | 230 |
| 304 | 20240118 | 135300 | 17910241000 | 201000 | 200500 | 201000 | 200500 | 205 |
| 305 | 20240118 | 135200 | 17869125000 | 200500 | 200500 | 201000 | 200500 | 620 |
| 306 | 20240118 | 135100 | 17744807000 | 200500 | 200500 | 201000 | 200000 | 527 |
| 307 | 20240118 | 135000 | 17639177000 | 200500 | 200500 | 201000 | 200000 | 2177 |
| 308 | 20240118 | 134900 | 17202693500 | 201000 | 201000 | 201000 | 200500 | 160 |
| 309 | 20240118 | 134800 | 17170610000 | 200500 | 200500 | 201000 | 200500 | 348 |
| 310 | 20240118 | 134700 | 17100807000 | 200500 | 201000 | 201500 | 200500 | 2912 |
| 311 | 20240118 | 134600 | 16515830000 | 201000 | 201000 | 201500 | 201000 | 980 |
| 312 | 20240118 | 134500 | 16318843500 | 201000 | 201000 | 201500 | 201000 | 236 |
| 313 | 20240118 | 134400 | 16271401500 | 201500 | 201000 | 201500 | 201000 | 85 |
| 314 | 20240118 | 134300 | 16254312500 | 201000 | 201500 | 201500 | 201000 | 86 |
| 315 | 20240118 | 134200 | 16237004500 | 201500 | 201000 | 201500 | 201000 | 163 |
| 316 | 20240118 | 134100 | 16204234500 | 201000 | 201500 | 202000 | 201000 | 1324 |
| 317 | 20240118 | 134000 | 15937456500 | 201500 | 201500 | 202000 | 201500 | 135 |
| 318 | 20240118 | 133900 | 15910251000 | 201500 | 201500 | 202000 | 201500 | 248 |
| 319 | 20240118 | 133800 | 15860275500 | 201500 | 201500 | 202000 | 201500 | 77 |
| 320 | 20240118 | 133700 | 15844758000 | 201500 | 202000 | 202000 | 201500 | 616 |
| 321 | 20240118 | 133600 | 15720631000 | 201500 | 202000 | 202000 | 201500 | 164 |
| 322 | 20240118 | 133500 | 15687570000 | 201500 | 202000 | 202000 | 201500 | 125 |
| 323 | 20240118 | 133400 | 15662343500 | 201500 | 201500 | 202000 | 201500 | 307 |
| 324 | 20240118 | 133300 | 15600422500 | 201500 | 201500 | 202000 | 201500 | 132 |
| 325 | 20240118 | 133200 | 15573805000 | 202000 | 202000 | 202000 | 201500 | 223 |
| 326 | 20240118 | 133100 | 15528850500 | 202000 | 202000 | 202000 | 201500 | 101 |
| 327 | 20240118 | 133000 | 15508492000 | 201500 | 202000 | 202000 | 201500 | 136 |
| 328 | 20240118 | 132900 | 15481057000 | 201500 | 202000 | 202000 | 201500 | 173 |
| 329 | 20240118 | 132800 | 15446164500 | 201500 | 201500 | 202000 | 201500 | 149 |
| 330 | 20240118 | 132700 | 15416118500 | 201500 | 202000 | 202000 | 201500 | 219 |
| 331 | 20240118 | 132600 | 15371984000 | 202000 | 201500 | 202000 | 201500 | 49 |
| 332 | 20240118 | 132500 | 15362106000 | 201500 | 202000 | 202000 | 201500 | 146 |
| 333 | 20240118 | 132400 | 15332660500 | 201500 | 202000 | 202500 | 201500 | 148 |
| 334 | 20240118 | 132300 | 15302801500 | 202500 | 202500 | 202500 | 202000 | 363 |
| 335 | 20240118 | 132200 | 15229472500 | 202500 | 202000 | 202500 | 202000 | 218 |
| 336 | 20240118 | 132100 | 15185435000 | 202000 | 202000 | 202500 | 202000 | 256 |
| 337 | 20240118 | 132000 | 15133710500 | 202500 | 202000 | 202500 | 202000 | 763 |
| 338 | 20240118 | 131900 | 14979546000 | 202000 | 202000 | 202500 | 202000 | 247 |
| 339 | 20240118 | 131800 | 14929650000 | 202500 | 202500 | 202500 | 202000 | 63 |
| 340 | 20240118 | 131700 | 14916922500 | 202000 | 202500 | 202500 | 202000 | 198 |
| 341 | 20240118 | 131600 | 14876850000 | 202500 | 202500 | 203000 | 202500 | 406 |
| 342 | 20240118 | 131500 | 14794632500 | 202500 | 203000 | 203000 | 202500 | 185 |
| 343 | 20240118 | 131400 | 14757169500 | 202500 | 202500 | 203000 | 202500 | 1305 |
| 344 | 20240118 | 131300 | 14492875500 | 203000 | 202500 | 203000 | 202500 | 40 |
| 345 | 20240118 | 131200 | 14484762500 | 202500 | 202500 | 203000 | 202500 | 485 |
| 346 | 20240118 | 131100 | 14386421000 | 202500 | 203000 | 203000 | 202500 | 82 |
| 347 | 20240118 | 131000 | 14369812000 | 202500 | 203000 | 203000 | 202500 | 135 |
| 348 | 20240118 | 130900 | 14342464500 | 202500 | 203000 | 203000 | 202500 | 156 |
| 349 | 20240118 | 130800 | 14310871000 | 202500 | 203000 | 203000 | 202500 | 169 |
| 350 | 20240118 | 130700 | 14276610500 | 203000 | 202500 | 203000 | 202500 | 136 |
| 351 | 20240118 | 130600 | 14249046000 | 203000 | 203000 | 203000 | 202500 | 156 |
| 352 | 20240118 | 130500 | 14217433000 | 202500 | 203000 | 203000 | 202500 | 91 |
| 353 | 20240118 | 130400 | 14198995500 | 203000 | 202500 | 203000 | 202500 | 996 |
| 354 | 20240118 | 130300 | 13996855500 | 203000 | 202500 | 203000 | 202500 | 142 |
| 355 | 20240118 | 130200 | 13968082500 | 202500 | 203000 | 203000 | 202500 | 78 |
| 356 | 20240118 | 130100 | 13952268500 | 203000 | 202000 | 203000 | 202000 | 177 |
| 357 | 20240118 | 130000 | 13916465000 | 202500 | 202500 | 202500 | 202000 | 248 |
| 358 | 20240118 | 125900 | 13866255000 | 202500 | 202500 | 202500 | 202000 | 96 |
| 359 | 20240118 | 125800 | 13846857000 | 202000 | 202500 | 202500 | 202000 | 204 |
| 360 | 20240118 | 125700 | 13805637500 | 202000 | 202000 | 202500 | 202000 | 193 |
| 361 | 20240118 | 125600 | 13766560000 | 202000 | 202000 | 202500 | 202000 | 147 |
| 362 | 20240118 | 125500 | 13736865500 | 202500 | 202000 | 202500 | 202000 | 312 |
| 363 | 20240118 | 125400 | 13673715500 | 202000 | 202000 | 202500 | 202000 | 149 |
| 364 | 20240118 | 125300 | 13643615500 | 202500 | 202000 | 202500 | 202000 | 163 |
| 365 | 20240118 | 125200 | 13610683500 | 202000 | 202000 | 202500 | 202000 | 159 |
| 366 | 20240118 | 125100 | 13578540000 | 202500 | 202000 | 202500 | 202000 | 112 |
| 367 | 20240118 | 125000 | 13555913500 | 202000 | 203000 | 203000 | 202000 | 132 |
| 368 | 20240118 | 124900 | 13529192500 | 203000 | 202500 | 203000 | 202500 | 87 |
| 369 | 20240118 | 124800 | 13511572000 | 202500 | 202500 | 203000 | 202500 | 159 |
| 370 | 20240118 | 124700 | 13479367000 | 203000 | 202500 | 203000 | 202500 | 95 |
| 371 | 20240118 | 124600 | 13460128500 | 203000 | 203000 | 203000 | 202500 | 61 |
| 372 | 20240118 | 124500 | 13447754000 | 202500 | 202500 | 203000 | 202500 | 252 |
| 373 | 20240118 | 124400 | 13396721500 | 203000 | 202500 | 203000 | 202500 | 45 |
| 374 | 20240118 | 124300 | 13387603500 | 202500 | 202500 | 202500 | 202500 | 107 |
| 375 | 20240118 | 124200 | 13365936000 | 202500 | 202500 | 203000 | 202000 | 203 |
| 376 | 20240118 | 124100 | 13324832000 | 202500 | 202500 | 202500 | 202000 | 622 |
| 377 | 20240118 | 124000 | 13198895000 | 202500 | 202000 | 202500 | 202000 | 203 |
| 378 | 20240118 | 123900 | 13157861500 | 202000 | 202000 | 202500 | 202000 | 141 |
| 379 | 20240118 | 123800 | 13129370000 | 202000 | 202500 | 202500 | 202000 | 155 |
| 380 | 20240118 | 123700 | 13098032000 | 202500 | 202000 | 202500 | 202000 | 38 |
| 381 | 20240118 | 123600 | 13090354500 | 202000 | 202000 | 202500 | 202000 | 135 |
| 382 | 20240118 | 123500 | 13063076500 | 202500 | 202000 | 202500 | 202000 | 104 |
| 383 | 20240118 | 123400 | 13042067500 | 202500 | 202000 | 202500 | 202000 | 1244 |
| 384 | 20240118 | 123300 | 12790263500 | 202000 | 202000 | 202500 | 202000 | 127 |
| 385 | 20240118 | 123200 | 12764606000 | 202000 | 202000 | 202500 | 201500 | 1215 |
| 386 | 20240118 | 123100 | 12518935000 | 202000 | 201500 | 202000 | 201500 | 269 |
| 387 | 20240118 | 123000 | 12464676000 | 201500 | 202000 | 202000 | 201500 | 95 |
| 388 | 20240118 | 122900 | 12445523000 | 202000 | 201500 | 202000 | 201500 | 116 |
| 389 | 20240118 | 122800 | 12422142000 | 202000 | 202000 | 202500 | 201500 | 377 |
| 390 | 20240118 | 122700 | 12346000500 | 202000 | 202000 | 202500 | 202000 | 181 |
| 391 | 20240118 | 122600 | 12309437500 | 202000 | 202000 | 202500 | 202000 | 122 |
| 392 | 20240118 | 122500 | 12284789500 | 202000 | 202000 | 202500 | 202000 | 166 |
| 393 | 20240118 | 122400 | 12251245500 | 202000 | 202000 | 202500 | 202000 | 358 |
| 394 | 20240118 | 122300 | 12178914000 | 202500 | 202000 | 202500 | 202000 | 137 |
| 395 | 20240118 | 122200 | 12151194000 | 202500 | 202000 | 202500 | 202000 | 459 |
| 396 | 20240118 | 122100 | 12058473000 | 202000 | 202500 | 202500 | 202000 | 257 |
| 397 | 20240118 | 122000 | 12006445500 | 203000 | 202500 | 203000 | 202000 | 158 |
| 398 | 20240118 | 121900 | 11974469500 | 202500 | 202500 | 202500 | 202500 | 69 |
| 399 | 20240118 | 121800 | 11960497000 | 202500 | 202500 | 203000 | 202500 | 117 |
| 400 | 20240118 | 121700 | 11936802500 | 202500 | 202500 | 202500 | 202000 | 796 |
| 401 | 20240118 | 121600 | 11775671500 | 202000 | 201500 | 202500 | 201500 | 72 |
| 402 | 20240118 | 121500 | 11761117500 | 201500 | 202500 | 202500 | 201500 | 168 |
| 403 | 20240118 | 121400 | 11727188500 | 202000 | 202000 | 202500 | 202000 | 111 |
| 404 | 20240118 | 121300 | 11704765000 | 202000 | 201500 | 202500 | 201500 | 69 |
| 405 | 20240118 | 121200 | 11690850500 | 202000 | 202500 | 202500 | 201500 | 137 |
| 406 | 20240118 | 121100 | 11663181000 | 202500 | 202000 | 202500 | 201500 | 394 |
| 407 | 20240118 | 121000 | 11583616500 | 201500 | 202000 | 202000 | 201500 | 70 |
| 408 | 20240118 | 120900 | 11569494000 | 202000 | 202000 | 202000 | 201500 | 226 |
| 409 | 20240118 | 120800 | 11523943500 | 202000 | 201500 | 202000 | 201500 | 72 |
| 410 | 20240118 | 120700 | 11509416000 | 201500 | 201500 | 202000 | 201500 | 146 |
| 411 | 20240118 | 120600 | 11479975500 | 201500 | 202000 | 202000 | 201500 | 117 |
| 412 | 20240118 | 120500 | 11456392500 | 202000 | 201500 | 202000 | 201500 | 812 |
| 413 | 20240118 | 120400 | 11292573500 | 201500 | 201500 | 202000 | 201000 | 468 |
| 414 | 20240118 | 120300 | 11198334500 | 201500 | 201500 | 202000 | 201000 | 99 |
| 415 | 20240118 | 120200 | 11178399000 | 202000 | 201500 | 202000 | 201000 | 1354 |
| 416 | 20240118 | 120100 | 10905580500 | 201500 | 202000 | 202000 | 201500 | 125 |
| 417 | 20240118 | 120000 | 10880381000 | 202000 | 202000 | 202000 | 201500 | 131 |
| 418 | 20240118 | 115900 | 10853955000 | 201500 | 202000 | 202000 | 201500 | 182 |
| 419 | 20240118 | 115800 | 10817271000 | 201500 | 201500 | 202000 | 201500 | 86 |
| 420 | 20240118 | 115700 | 10799936500 | 202000 | 202000 | 202500 | 201500 | 815 |
| 421 | 20240118 | 115600 | 10635341000 | 202000 | 202500 | 202500 | 202000 | 367 |
| 422 | 20240118 | 115500 | 10561194000 | 202500 | 202500 | 202500 | 202000 | 103 |
| 423 | 20240118 | 115400 | 10540375500 | 202000 | 202500 | 202500 | 202000 | 401 |
| 424 | 20240118 | 115300 | 10459211500 | 202500 | 202000 | 203000 | 202000 | 290 |
| 425 | 20240118 | 115200 | 10400491000 | 202500 | 202000 | 202500 | 202000 | 66 |
| 426 | 20240118 | 115100 | 10387147500 | 202000 | 202000 | 202500 | 202000 | 368 |
| 427 | 20240118 | 115000 | 10312742500 | 202500 | 202500 | 202500 | 202000 | 87 |
| 428 | 20240118 | 114900 | 10295151000 | 202000 | 202000 | 202500 | 202000 | 147 |
| 429 | 20240118 | 114800 | 10265453000 | 202000 | 202000 | 202500 | 202000 | 323 |
| 430 | 20240118 | 114700 | 10200204000 | 202500 | 202000 | 202500 | 202000 | 63 |
| 431 | 20240118 | 114600 | 10187463500 | 202500 | 202000 | 202500 | 202000 | 160 |
| 432 | 20240118 | 114500 | 10155136000 | 202500 | 202500 | 202500 | 202000 | 110 |
| 433 | 20240118 | 114400 | 10132893500 | 202500 | 202500 | 202500 | 202000 | 228 |
| 434 | 20240118 | 114300 | 10086812000 | 202000 | 202500 | 202500 | 202000 | 34 |
| 435 | 20240118 | 114200 | 10079940500 | 202000 | 202000 | 202500 | 202000 | 156 |
| 436 | 20240118 | 114100 | 10048413000 | 202000 | 202500 | 202500 | 202000 | 110 |
| 437 | 20240118 | 114000 | 10026181500 | 202000 | 202500 | 202500 | 202000 | 230 |
| 438 | 20240118 | 113900 | 9979628500 | 202500 | 202000 | 203000 | 202000 | 164 |
| 439 | 20240118 | 113800 | 9946415500 | 202500 | 202500 | 203000 | 202500 | 758 |
| 440 | 20240118 | 113700 | 9792661500 | 202500 | 202500 | 202500 | 202000 | 164 |
| 441 | 20240118 | 113600 | 9759482500 | 202500 | 202500 | 203000 | 202000 | 191 |
| 442 | 20240118 | 113500 | 9720816500 | 202500 | 202000 | 202500 | 202000 | 223 |
| 443 | 20240118 | 113400 | 9675712500 | 202500 | 202500 | 203000 | 202000 | 441 |
| 444 | 20240118 | 113300 | 9586442500 | 202500 | 202500 | 203000 | 202500 | 435 |
| 445 | 20240118 | 113200 | 9498354500 | 202500 | 202500 | 203000 | 202500 | 230 |
| 446 | 20240118 | 113100 | 9451756000 | 202500 | 202500 | 203000 | 202500 | 570 |
| 447 | 20240118 | 113000 | 9336330500 | 203000 | 202500 | 203000 | 202500 | 61 |
| 448 | 20240118 | 112900 | 9323970000 | 202500 | 203000 | 203000 | 202500 | 139 |
| 449 | 20240118 | 112800 | 9295806000 | 203000 | 202500 | 203000 | 202500 | 287 |
| 450 | 20240118 | 112700 | 9237642500 | 202500 | 203000 | 203000 | 202500 | 229 |
| 451 | 20240118 | 112600 | 9191156500 | 202500 | 203000 | 203000 | 202500 | 320 |
| 452 | 20240118 | 112500 | 9126315000 | 202500 | 203000 | 203000 | 202500 | 192 |
| 453 | 20240118 | 112400 | 9087410500 | 203000 | 203000 | 203500 | 202500 | 419 |
| 454 | 20240118 | 112300 | 9002352500 | 203500 | 203000 | 203500 | 203000 | 262 |
| 455 | 20240118 | 112200 | 8949144000 | 203500 | 203000 | 203500 | 203000 | 100 |
| 456 | 20240118 | 112100 | 8928842000 | 203000 | 203000 | 203500 | 202500 | 218 |
| 457 | 20240118 | 112000 | 8884581500 | 203000 | 203000 | 203500 | 202500 | 430 |
| 458 | 20240118 | 111900 | 8797301500 | 203000 | 203000 | 203000 | 202500 | 386 |
| 459 | 20240118 | 111800 | 8718977000 | 203000 | 203000 | 203000 | 202500 | 261 |
| 460 | 20240118 | 111700 | 8666062500 | 203000 | 203000 | 203500 | 202500 | 132 |
| 461 | 20240118 | 111600 | 8639275500 | 203000 | 203000 | 203500 | 203000 | 791 |
| 462 | 20240118 | 111500 | 8478701000 | 203000 | 202500 | 203000 | 202500 | 890 |
| 463 | 20240118 | 111400 | 8298443500 | 202500 | 202500 | 203000 | 202500 | 747 |
| 464 | 20240118 | 111300 | 8147169500 | 203000 | 203000 | 203000 | 202500 | 262 |
| 465 | 20240118 | 111200 | 8094029500 | 203000 | 203000 | 203500 | 202500 | 149 |
| 466 | 20240118 | 111100 | 8063794500 | 203000 | 203000 | 203500 | 203000 | 194 |
| 467 | 20240118 | 111000 | 8024412000 | 203000 | 203500 | 203500 | 203000 | 279 |
| 468 | 20240118 | 110900 | 7967755500 | 203500 | 203000 | 203500 | 202500 | 282 |
| 469 | 20240118 | 110800 | 7910570500 | 203000 | 203000 | 203500 | 202500 | 341 |
| 470 | 20240118 | 110700 | 7841385500 | 203000 | 203000 | 203500 | 203000 | 507 |
| 471 | 20240118 | 110600 | 7738462500 | 203000 | 203500 | 203500 | 203000 | 1740 |
| 472 | 20240118 | 110500 | 7385232000 | 203000 | 203000 | 203000 | 203000 | 229 |
| 473 | 20240118 | 110400 | 7338745000 | 203000 | 203500 | 203500 | 203000 | 274 |
| 474 | 20240118 | 110300 | 7283091500 | 203000 | 203000 | 203500 | 203000 | 360 |
| 475 | 20240118 | 110200 | 7209986000 | 203000 | 203000 | 203500 | 203000 | 232 |
| 476 | 20240118 | 110100 | 7162880000 | 203000 | 203500 | 203500 | 203000 | 489 |
| 477 | 20240118 | 110000 | 7063470500 | 203500 | 203500 | 204000 | 203500 | 661 |
| 478 | 20240118 | 105900 | 6928944500 | 203500 | 203500 | 204000 | 203500 | 156 |
| 479 | 20240118 | 105800 | 6897196500 | 204000 | 203500 | 204000 | 203500 | 118 |
| 480 | 20240118 | 105700 | 6873153000 | 204000 | 203500 | 204000 | 203500 | 243 |
| 481 | 20240118 | 105600 | 6823685000 | 204000 | 204000 | 204000 | 203500 | 795 |
| 482 | 20240118 | 105500 | 6661526500 | 204000 | 203500 | 204000 | 203500 | 188 |
| 483 | 20240118 | 105400 | 6623250000 | 203500 | 204000 | 204000 | 203500 | 110 |
| 484 | 20240118 | 105300 | 6600842500 | 204000 | 204000 | 204000 | 203500 | 72 |
| 485 | 20240118 | 105200 | 6586186000 | 203500 | 204000 | 204000 | 203500 | 113 |
| 486 | 20240118 | 105100 | 6563180000 | 203500 | 204000 | 204000 | 203500 | 96 |
| 487 | 20240118 | 105000 | 6543628500 | 203500 | 204000 | 204000 | 203500 | 139 |
| 488 | 20240118 | 104900 | 6515318500 | 203500 | 204000 | 204000 | 203500 | 131 |
| 489 | 20240118 | 104800 | 6488652000 | 203500 | 204000 | 204000 | 203500 | 230 |
| 490 | 20240118 | 104700 | 6441833500 | 204000 | 203500 | 204000 | 203500 | 209 |
| 491 | 20240118 | 104600 | 6399296000 | 204000 | 203500 | 204000 | 203500 | 85 |
| 492 | 20240118 | 104500 | 6381988000 | 203500 | 203500 | 204000 | 203500 | 113 |
| 493 | 20240118 | 104400 | 6358985500 | 204000 | 203500 | 204000 | 203500 | 208 |
| 494 | 20240118 | 104300 | 6316629500 | 203500 | 204000 | 204000 | 203500 | 108 |
| 495 | 20240118 | 104200 | 6294633000 | 203500 | 204000 | 204000 | 203500 | 108 |
| 496 | 20240118 | 104100 | 6272646500 | 204000 | 203500 | 204000 | 203500 | 631 |
| 497 | 20240118 | 104000 | 6143957500 | 203500 | 204000 | 204000 | 203500 | 219 |
| 498 | 20240118 | 103900 | 6099379500 | 203500 | 203500 | 204000 | 203500 | 342 |
| 499 | 20240118 | 103800 | 6029650500 | 204000 | 203500 | 204000 | 203500 | 128 |
| 500 | 20240118 | 103700 | 6003596000 | 204000 | 203500 | 204000 | 203500 | 359 |
| 501 | 20240118 | 103600 | 5930524000 | 204000 | 203500 | 204000 | 203500 | 178 |
| 502 | 20240118 | 103500 | 5894289500 | 203500 | 204000 | 204000 | 203500 | 202 |
| 503 | 20240118 | 103400 | 5853179000 | 204000 | 203500 | 204000 | 203000 | 1281 |
| 504 | 20240118 | 103300 | 5592518000 | 203500 | 203500 | 204000 | 203500 | 227 |
| 505 | 20240118 | 103200 | 5546319500 | 203500 | 204000 | 204500 | 203500 | 1315 |
| 506 | 20240118 | 103100 | 5278198500 | 204000 | 204500 | 205000 | 204000 | 1974 |
| 507 | 20240118 | 103000 | 4874654500 | 204500 | 204500 | 205000 | 204500 | 286 |
| 508 | 20240118 | 102900 | 4816128000 | 204500 | 205000 | 205000 | 204500 | 92 |
| 509 | 20240118 | 102800 | 4797312000 | 205000 | 204500 | 205000 | 204500 | 62 |
| 510 | 20240118 | 102700 | 4784608500 | 204500 | 204500 | 205000 | 204500 | 60 |
| 511 | 20240118 | 102600 | 4772327500 | 204500 | 205000 | 205000 | 204500 | 61 |
| 512 | 20240118 | 102500 | 4759826500 | 204500 | 205000 | 205000 | 204500 | 110 |
| 513 | 20240118 | 102400 | 4737306500 | 205000 | 204500 | 205500 | 204500 | 185 |
| 514 | 20240118 | 102300 | 4699423000 | 205000 | 205000 | 205500 | 205000 | 524 |
| 515 | 20240118 | 102200 | 4592002000 | 205000 | 205000 | 205500 | 205000 | 106 |
| 516 | 20240118 | 102100 | 4570263000 | 205000 | 205500 | 205500 | 205000 | 68 |
| 517 | 20240118 | 102000 | 4556305500 | 205000 | 205000 | 205500 | 205000 | 64 |
| 518 | 20240118 | 101900 | 4543184500 | 205000 | 205000 | 205500 | 205000 | 47 |
| 519 | 20240118 | 101800 | 4533541500 | 205000 | 205500 | 205500 | 205000 | 32 |
| 520 | 20240118 | 101700 | 4526980500 | 205500 | 205000 | 205500 | 204500 | 131 |
| 521 | 20240118 | 101600 | 4500139500 | 205000 | 205000 | 205000 | 204500 | 109 |
| 522 | 20240118 | 101500 | 4477810500 | 205000 | 205000 | 205000 | 204500 | 466 |
| 523 | 20240118 | 101400 | 4382287000 | 205000 | 204500 | 205000 | 204500 | 74 |
| 524 | 20240118 | 101300 | 4367144000 | 205000 | 205000 | 205000 | 204500 | 1019 |
| 525 | 20240118 | 101200 | 4158412500 | 205000 | 205000 | 205500 | 205000 | 62 |
| 526 | 20240118 | 101100 | 4145701500 | 205500 | 205500 | 205500 | 205000 | 50 |
| 527 | 20240118 | 101000 | 4135435500 | 205000 | 205000 | 205500 | 205000 | 27 |
| 528 | 20240118 | 100900 | 4129898500 | 205500 | 205000 | 205500 | 205000 | 161 |
| 529 | 20240118 | 100800 | 4096892500 | 205000 | 205000 | 205500 | 205000 | 150 |
| 530 | 20240118 | 100700 | 4066132500 | 205000 | 205000 | 205500 | 205000 | 18 |
| 531 | 20240118 | 100600 | 4062437500 | 205000 | 205000 | 205500 | 204500 | 829 |
| 532 | 20240118 | 100500 | 3892494500 | 205000 | 205000 | 205500 | 204500 | 710 |
| 533 | 20240118 | 100400 | 3746947000 | 205000 | 205500 | 205500 | 205000 | 1106 |
| 534 | 20240118 | 100300 | 3520213500 | 205000 | 205000 | 205500 | 205000 | 61 |
| 535 | 20240118 | 100200 | 3507701000 | 205000 | 205500 | 205500 | 205000 | 91 |
| 536 | 20240118 | 100100 | 3489036500 | 205500 | 205000 | 205500 | 205000 | 175 |
| 537 | 20240118 | 100000 | 3453158000 | 205500 | 205500 | 205500 | 205000 | 140 |
| 538 | 20240118 | 095900 | 3424455000 | 205000 | 205500 | 205500 | 204500 | 1090 |
| 539 | 20240118 | 095800 | 3200998000 | 205500 | 205000 | 205500 | 205000 | 275 |
| 540 | 20240118 | 095700 | 3144521000 | 205500 | 205000 | 205500 | 205000 | 94 |
| 541 | 20240118 | 095600 | 3125242000 | 205500 | 205500 | 205500 | 205000 | 161 |
| 542 | 20240118 | 095500 | 3092216500 | 205000 | 205000 | 205500 | 205000 | 89 |
| 543 | 20240118 | 095400 | 3073955000 | 205000 | 205000 | 205500 | 205000 | 26 |
| 544 | 20240118 | 095300 | 3068623500 | 205000 | 205000 | 205500 | 205000 | 353 |
| 545 | 20240118 | 095200 | 2996248000 | 205500 | 205500 | 205500 | 205000 | 72 |
| 546 | 20240118 | 095100 | 2981465500 | 205500 | 205500 | 205500 | 205000 | 175 |
| 547 | 20240118 | 095000 | 2945517500 | 205500 | 205500 | 205500 | 205000 | 79 |
| 548 | 20240118 | 094900 | 2929291500 | 205000 | 205000 | 205500 | 205000 | 418 |
| 549 | 20240118 | 094800 | 2843457500 | 205500 | 205000 | 205500 | 205000 | 190 |
| 550 | 20240118 | 094700 | 2804495000 | 205500 | 205500 | 205500 | 205000 | 173 |
| 551 | 20240118 | 094600 | 2769015500 | 205000 | 205500 | 205500 | 205000 | 33 |
| 552 | 20240118 | 094500 | 2762246500 | 205000 | 205000 | 205500 | 205000 | 41 |
| 553 | 20240118 | 094400 | 2753839000 | 205000 | 206000 | 206000 | 205000 | 1299 |
| 554 | 20240118 | 094300 | 2486925500 | 206500 | 206500 | 206500 | 206000 | 464 |
| 555 | 20240118 | 094200 | 2391329000 | 206500 | 206000 | 206500 | 206000 | 153 |
| 556 | 20240118 | 094100 | 2359810000 | 206000 | 206000 | 206500 | 206000 | 472 |
| 557 | 20240118 | 094000 | 2262562500 | 206000 | 206000 | 206000 | 205500 | 802 |
| 558 | 20240118 | 093900 | 2097358500 | 206000 | 205500 | 206000 | 205500 | 28 |
| 559 | 20240118 | 093800 | 2091599000 | 206000 | 205500 | 206000 | 205500 | 49 |
| 560 | 20240118 | 093700 | 2081514500 | 205500 | 206000 | 206000 | 205500 | 306 |
| 561 | 20240118 | 093600 | 2018614000 | 206000 | 205500 | 206000 | 205500 | 99 |
| 562 | 20240118 | 093500 | 1998243000 | 206000 | 206000 | 206000 | 205500 | 108 |
| 563 | 20240118 | 093400 | 1976015000 | 206000 | 206000 | 206000 | 205500 | 32 |
| 564 | 20240118 | 093300 | 1969429000 | 205500 | 206000 | 206000 | 205500 | 160 |
| 565 | 20240118 | 093200 | 1936540500 | 206000 | 206000 | 206000 | 205500 | 68 |
| 566 | 20240118 | 093100 | 1922548000 | 206000 | 205500 | 206000 | 205500 | 69 |
| 567 | 20240118 | 093000 | 1908343000 | 206000 | 206000 | 206000 | 205500 | 53 |
| 568 | 20240118 | 092900 | 1897429000 | 206000 | 206000 | 206000 | 205500 | 56 |
| 569 | 20240118 | 092800 | 1885907500 | 206000 | 206000 | 206000 | 205500 | 135 |
| 570 | 20240118 | 092700 | 1858121000 | 206000 | 206000 | 206000 | 205500 | 118 |
| 571 | 20240118 | 092600 | 1833821500 | 206000 | 206000 | 206000 | 205500 | 34 |
| 572 | 20240118 | 092500 | 1826819500 | 206000 | 205500 | 206000 | 205500 | 32 |
| 573 | 20240118 | 092400 | 1820231500 | 206000 | 206000 | 206000 | 205500 | 168 |
| 574 | 20240118 | 092300 | 1785638000 | 206000 | 205500 | 206000 | 205500 | 268 |
| 575 | 20240118 | 092200 | 1730561000 | 205500 | 205500 | 205500 | 205000 | 55 |
| 576 | 20240118 | 092100 | 1719262500 | 205500 | 206000 | 206000 | 205000 | 124 |
| 577 | 20240118 | 092000 | 1693790500 | 205500 | 206000 | 206000 | 205000 | 279 |
| 578 | 20240118 | 091900 | 1636476500 | 206000 | 206000 | 206000 | 205500 | 160 |
| 579 | 20240118 | 091800 | 1603564000 | 205500 | 206000 | 206000 | 205500 | 66 |
| 580 | 20240118 | 091700 | 1589993000 | 206000 | 206000 | 206000 | 205500 | 332 |
| 581 | 20240118 | 091600 | 1521742000 | 206000 | 206000 | 206000 | 205500 | 33 |
| 582 | 20240118 | 091500 | 1514951000 | 205500 | 206000 | 206000 | 205500 | 78 |
| 583 | 20240118 | 091400 | 1498904000 | 206000 | 205000 | 206000 | 205000 | 314 |
| 584 | 20240118 | 091300 | 1434376000 | 205500 | 205500 | 205500 | 205000 | 85 |
| 585 | 20240118 | 091200 | 1416910000 | 205500 | 205500 | 205500 | 204500 | 465 |
| 586 | 20240118 | 091100 | 1321586500 | 205500 | 205500 | 205500 | 205500 | 29 |
| 587 | 20240118 | 091000 | 1315627000 | 205500 | 205500 | 205500 | 204500 | 254 |
| 588 | 20240118 | 090900 | 1263555500 | 205500 | 204500 | 205500 | 204500 | 895 |
| 589 | 20240118 | 090800 | 1080099000 | 204500 | 205000 | 205000 | 204500 | 389 |
| 590 | 20240118 | 090700 | 1000535000 | 205000 | 205000 | 205500 | 204500 | 373 |
| 591 | 20240118 | 090600 | 924093000 | 205000 | 205000 | 205500 | 205000 | 72 |
| 592 | 20240118 | 090500 | 909317500 | 205500 | 205500 | 206000 | 205000 | 340 |
| 593 | 20240118 | 090400 | 839521000 | 206000 | 206000 | 206000 | 205500 | 232 |
| 594 | 20240118 | 090300 | 791758000 | 206000 | 206500 | 206500 | 206000 | 91 |
| 595 | 20240118 | 090200 | 772993000 | 206500 | 206500 | 207000 | 206000 | 265 |
| 596 | 20240118 | 090100 | 718263500 | 207000 | 206000 | 207000 | 205500 | 1208 |
| 597 | 20240118 | 090000 | 469033500 | 206000 | 204500 | 206500 | 204500 | 2275 |