35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 185800 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 18082 |
| 3 | 20240117 | 185700 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 4 | 20240117 | 185600 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 5 | 20240117 | 185500 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 6 | 20240117 | 185400 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 7 | 20240117 | 185300 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 8 | 20240117 | 185200 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 9 | 20240117 | 185100 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 10 | 20240117 | 185000 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 11 | 20240117 | 184900 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 12 | 20240117 | 184800 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 13 | 20240117 | 184700 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 14 | 20240117 | 184600 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 15 | 20240117 | 184500 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 16 | 20240117 | 184400 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 17 | 20240117 | 184300 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 18 | 20240117 | 184200 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 19 | 20240117 | 184100 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 20 | 20240117 | 184000 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 21 | 20240117 | 183900 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 22 | 20240117 | 183800 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 23 | 20240117 | 183700 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 24 | 20240117 | 183600 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 25 | 20240117 | 183500 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 26 | 20240117 | 183400 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 27 | 20240117 | 183300 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 28 | 20240117 | 183200 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 29 | 20240117 | 183100 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 30 | 20240117 | 183000 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 31 | 20240117 | 182900 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 32 | 20240117 | 182800 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 18082 |
| 33 | 20240117 | 182700 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 34 | 20240117 | 182600 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 35 | 20240117 | 182500 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 36 | 20240117 | 182400 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 37 | 20240117 | 182300 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 38 | 20240117 | 182200 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 39 | 20240117 | 182100 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 40 | 20240117 | 182000 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 41 | 20240117 | 181900 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 42 | 20240117 | 181800 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 43 | 20240117 | 181700 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 44 | 20240117 | 181600 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 45 | 20240117 | 181500 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 46 | 20240117 | 181400 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 47 | 20240117 | 181300 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 48 | 20240117 | 181200 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 49 | 20240117 | 181100 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 50 | 20240117 | 181000 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 51 | 20240117 | 180900 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 52 | 20240117 | 180800 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 53 | 20240117 | 180700 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 54 | 20240117 | 180600 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 55 | 20240117 | 180500 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 56 | 20240117 | 180400 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 57 | 20240117 | 180300 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 58 | 20240117 | 180200 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 59 | 20240117 | 180100 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 60 | 20240117 | 180000 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 61 | 20240117 | 175900 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 62 | 20240117 | 175800 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 18082 |
| 63 | 20240117 | 175700 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 64 | 20240117 | 175600 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 65 | 20240117 | 175500 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 66 | 20240117 | 175400 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 67 | 20240117 | 175300 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 68 | 20240117 | 175200 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 69 | 20240117 | 175100 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 70 | 20240117 | 175000 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 71 | 20240117 | 174900 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 72 | 20240117 | 174800 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 73 | 20240117 | 174700 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 74 | 20240117 | 174600 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 75 | 20240117 | 174500 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 76 | 20240117 | 174400 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 77 | 20240117 | 174300 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 78 | 20240117 | 174200 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 79 | 20240117 | 174100 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 80 | 20240117 | 174000 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 81 | 20240117 | 173900 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 82 | 20240117 | 173800 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 83 | 20240117 | 173700 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 84 | 20240117 | 173600 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 85 | 20240117 | 173500 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 86 | 20240117 | 173400 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 87 | 20240117 | 173300 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 88 | 20240117 | 173200 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 89 | 20240117 | 173100 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 90 | 20240117 | 173000 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 91 | 20240117 | 172900 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 92 | 20240117 | 172800 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 18082 |
| 93 | 20240117 | 172700 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 94 | 20240117 | 172600 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 95 | 20240117 | 172500 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 96 | 20240117 | 172400 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 97 | 20240117 | 172300 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 98 | 20240117 | 172200 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 99 | 20240117 | 172100 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 100 | 20240117 | 172000 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 101 | 20240117 | 171900 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 102 | 20240117 | 171800 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 103 | 20240117 | 171700 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 104 | 20240117 | 171600 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 105 | 20240117 | 171500 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 106 | 20240117 | 171400 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 107 | 20240117 | 171300 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 108 | 20240117 | 171200 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 109 | 20240117 | 171100 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 110 | 20240117 | 171000 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 111 | 20240117 | 170900 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 112 | 20240117 | 170800 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 113 | 20240117 | 170700 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 114 | 20240117 | 170600 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 115 | 20240117 | 170500 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 116 | 20240117 | 170400 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 117 | 20240117 | 170300 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 118 | 20240117 | 170200 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 119 | 20240117 | 170100 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 120 | 20240117 | 170000 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 121 | 20240117 | 165900 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 122 | 20240117 | 165800 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 18082 |
| 123 | 20240117 | 165700 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 124 | 20240117 | 165600 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 125 | 20240117 | 165500 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 126 | 20240117 | 165400 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 127 | 20240117 | 165300 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 128 | 20240117 | 165200 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 129 | 20240117 | 165100 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 130 | 20240117 | 165000 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 131 | 20240117 | 164900 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 132 | 20240117 | 164800 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 133 | 20240117 | 164700 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 134 | 20240117 | 164600 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 135 | 20240117 | 164500 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 136 | 20240117 | 164400 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 137 | 20240117 | 164300 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 138 | 20240117 | 164200 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 139 | 20240117 | 164100 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 140 | 20240117 | 164000 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 141 | 20240117 | 163900 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 142 | 20240117 | 163800 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 143 | 20240117 | 163700 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 144 | 20240117 | 163600 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 145 | 20240117 | 163500 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 146 | 20240117 | 163400 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 147 | 20240117 | 163300 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 148 | 20240117 | 163200 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 149 | 20240117 | 163100 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 150 | 20240117 | 163000 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 151 | 20240117 | 162900 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 152 | 20240117 | 162800 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 18082 |
| 153 | 20240117 | 162700 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 154 | 20240117 | 162600 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 155 | 20240117 | 162500 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 156 | 20240117 | 162400 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 157 | 20240117 | 162300 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 158 | 20240117 | 162200 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 159 | 20240117 | 162100 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 160 | 20240117 | 162000 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 161 | 20240117 | 161900 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 162 | 20240117 | 161800 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 163 | 20240117 | 161700 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 164 | 20240117 | 161600 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 165 | 20240117 | 161500 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 166 | 20240117 | 161400 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 167 | 20240117 | 161300 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 168 | 20240117 | 161200 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 169 | 20240117 | 161100 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 170 | 20240117 | 161000 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 171 | 20240117 | 160900 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 172 | 20240117 | 160800 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 173 | 20240117 | 160700 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 174 | 20240117 | 160600 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 175 | 20240117 | 160500 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 176 | 20240117 | 160400 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 177 | 20240117 | 160300 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 178 | 20240117 | 160200 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 179 | 20240117 | 160100 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 180 | 20240117 | 160000 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 181 | 20240117 | 155900 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 182 | 20240117 | 155800 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 18082 |
| 183 | 20240117 | 155700 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 184 | 20240117 | 155600 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 185 | 20240117 | 155500 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 186 | 20240117 | 155400 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 187 | 20240117 | 155300 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 188 | 20240117 | 155200 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 189 | 20240117 | 155100 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 190 | 20240117 | 155000 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 191 | 20240117 | 154900 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 192 | 20240117 | 154800 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 193 | 20240117 | 154700 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 194 | 20240117 | 154600 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 195 | 20240117 | 154500 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 196 | 20240117 | 154400 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 197 | 20240117 | 154300 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 198 | 20240117 | 154200 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 199 | 20240117 | 154100 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 200 | 20240117 | 154000 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 201 | 20240117 | 153900 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 202 | 20240117 | 153800 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 203 | 20240117 | 153700 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 204 | 20240117 | 153600 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 205 | 20240117 | 153500 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 206 | 20240117 | 153400 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 207 | 20240117 | 153300 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 208 | 20240117 | 153200 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 209 | 20240117 | 153100 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 210 | 20240117 | 153000 | 39235911500 | 205500 | 205500 | 205500 | 205500 | 18082 |
| 211 | 20240117 | 152900 | 35520060500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 212 | 20240117 | 152800 | 35520060500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 213 | 20240117 | 152700 | 35520060500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 214 | 20240117 | 152600 | 35520060500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 215 | 20240117 | 152500 | 35520060500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 216 | 20240117 | 152400 | 35520060500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 217 | 20240117 | 152300 | 35520060500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 218 | 20240117 | 152200 | 35520060500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 219 | 20240117 | 152100 | 35520060500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 220 | 20240117 | 152000 | 35520060500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 221 | 20240117 | 151900 | 35520060500 | 207000 | 207000 | 207000 | 206500 | 477 |
| 222 | 20240117 | 151800 | 35421341500 | 207000 | 206500 | 207000 | 206500 | 361 |
| 223 | 20240117 | 151700 | 35346714500 | 207000 | 206500 | 207000 | 206500 | 465 |
| 224 | 20240117 | 151600 | 35250595000 | 207000 | 206000 | 207000 | 206000 | 800 |
| 225 | 20240117 | 151500 | 35085379500 | 206000 | 206000 | 206500 | 206000 | 536 |
| 226 | 20240117 | 151400 | 34974759000 | 206000 | 206500 | 206500 | 206000 | 287 |
| 227 | 20240117 | 151300 | 34915544500 | 206500 | 206500 | 206500 | 206000 | 291 |
| 228 | 20240117 | 151200 | 34855504000 | 206500 | 206500 | 207000 | 206000 | 301 |
| 229 | 20240117 | 151100 | 34793322500 | 206500 | 206500 | 207000 | 206000 | 292 |
| 230 | 20240117 | 151000 | 34733073000 | 206500 | 207000 | 207000 | 206000 | 1207 |
| 231 | 20240117 | 150900 | 34483796000 | 206500 | 206500 | 207000 | 206500 | 464 |
| 232 | 20240117 | 150800 | 34387932000 | 206500 | 207000 | 207000 | 206500 | 574 |
| 233 | 20240117 | 150700 | 34269316500 | 206500 | 207000 | 207000 | 206500 | 155 |
| 234 | 20240117 | 150600 | 34237241000 | 206500 | 206000 | 207000 | 205500 | 4227 |
| 235 | 20240117 | 150500 | 33365915000 | 205500 | 205500 | 206000 | 205500 | 227 |
| 236 | 20240117 | 150400 | 33319226500 | 205500 | 206000 | 206000 | 205500 | 365 |
| 237 | 20240117 | 150300 | 33244108500 | 205500 | 206000 | 206000 | 205500 | 598 |
| 238 | 20240117 | 150200 | 33120993000 | 206000 | 206000 | 206000 | 205500 | 396 |
| 239 | 20240117 | 150100 | 33039464500 | 206000 | 205500 | 206000 | 205500 | 442 |
| 240 | 20240117 | 150000 | 32948625500 | 205500 | 205500 | 206000 | 205500 | 264 |
| 241 | 20240117 | 145900 | 32894357500 | 206000 | 205500 | 206000 | 205500 | 401 |
| 242 | 20240117 | 145800 | 32811928500 | 205500 | 205500 | 206000 | 205500 | 545 |
| 243 | 20240117 | 145700 | 32699917500 | 205500 | 205500 | 206000 | 205500 | 505 |
| 244 | 20240117 | 145600 | 32596129000 | 205500 | 206000 | 206000 | 205500 | 801 |
| 245 | 20240117 | 145500 | 32431483000 | 206000 | 205500 | 206000 | 205500 | 500 |
| 246 | 20240117 | 145400 | 32328705500 | 206000 | 205500 | 206000 | 205500 | 668 |
| 247 | 20240117 | 145300 | 32191417500 | 205500 | 205500 | 206000 | 205500 | 373 |
| 248 | 20240117 | 145200 | 32114707000 | 205500 | 205500 | 206000 | 205500 | 568 |
| 249 | 20240117 | 145100 | 31997934500 | 205500 | 206000 | 206000 | 205500 | 1065 |
| 250 | 20240117 | 145000 | 31779047000 | 206000 | 206000 | 206000 | 205500 | 1530 |
| 251 | 20240117 | 144900 | 31464566500 | 205500 | 206000 | 206000 | 205500 | 438 |
| 252 | 20240117 | 144800 | 31374492000 | 206000 | 206000 | 206000 | 205500 | 424 |
| 253 | 20240117 | 144700 | 31287294000 | 206000 | 205500 | 206000 | 205500 | 452 |
| 254 | 20240117 | 144600 | 31194350500 | 206000 | 205500 | 206000 | 205500 | 858 |
| 255 | 20240117 | 144500 | 31017703000 | 206000 | 206000 | 206000 | 205500 | 310 |
| 256 | 20240117 | 144400 | 30953949500 | 205500 | 206000 | 206000 | 205500 | 317 |
| 257 | 20240117 | 144300 | 30888754500 | 205500 | 206000 | 206000 | 205500 | 379 |
| 258 | 20240117 | 144200 | 30810835500 | 205500 | 206000 | 206000 | 205500 | 248 |
| 259 | 20240117 | 144100 | 30759826500 | 206000 | 205500 | 206000 | 205500 | 249 |
| 260 | 20240117 | 144000 | 30708576000 | 205500 | 206000 | 206000 | 205500 | 251 |
| 261 | 20240117 | 143900 | 30656941000 | 206000 | 205500 | 206000 | 205500 | 322 |
| 262 | 20240117 | 143800 | 30590715500 | 205500 | 206000 | 206000 | 205500 | 265 |
| 263 | 20240117 | 143700 | 30536209500 | 206000 | 205500 | 206000 | 205500 | 289 |
| 264 | 20240117 | 143600 | 30476758000 | 206000 | 206000 | 206000 | 205500 | 180 |
| 265 | 20240117 | 143500 | 30439726500 | 205500 | 205500 | 206000 | 205500 | 259 |
| 266 | 20240117 | 143400 | 30386454000 | 206000 | 206000 | 206000 | 205500 | 308 |
| 267 | 20240117 | 143300 | 30323109500 | 205500 | 206000 | 206000 | 205500 | 233 |
| 268 | 20240117 | 143200 | 30275183500 | 205500 | 206000 | 206000 | 205500 | 383 |
| 269 | 20240117 | 143100 | 30196426500 | 206000 | 205500 | 206000 | 205500 | 317 |
| 270 | 20240117 | 143000 | 30131227000 | 205500 | 205500 | 206000 | 205500 | 241 |
| 271 | 20240117 | 142900 | 30081660500 | 206000 | 205500 | 206000 | 205500 | 306 |
| 272 | 20240117 | 142800 | 30018726500 | 205500 | 205500 | 206000 | 205500 | 956 |
| 273 | 20240117 | 142700 | 29822120000 | 205500 | 205500 | 205500 | 205000 | 1620 |
| 274 | 20240117 | 142600 | 29489292500 | 205000 | 205000 | 205500 | 205000 | 783 |
| 275 | 20240117 | 142500 | 29328479000 | 205500 | 205500 | 205500 | 205000 | 435 |
| 276 | 20240117 | 142400 | 29239136500 | 205500 | 205500 | 205500 | 205000 | 377 |
| 277 | 20240117 | 142300 | 29161753500 | 205500 | 205500 | 205500 | 205000 | 448 |
| 278 | 20240117 | 142200 | 29069842500 | 205500 | 205500 | 205500 | 205000 | 431 |
| 279 | 20240117 | 142100 | 28981345000 | 205500 | 205000 | 205500 | 205000 | 343 |
| 280 | 20240117 | 142000 | 28910936500 | 205500 | 205500 | 205500 | 205000 | 225 |
| 281 | 20240117 | 141900 | 28864724000 | 205500 | 206000 | 206000 | 205000 | 1062 |
| 282 | 20240117 | 141800 | 28646516500 | 205500 | 206000 | 206000 | 205500 | 337 |
| 283 | 20240117 | 141700 | 28577241000 | 205500 | 205500 | 206000 | 205000 | 3335 |
| 284 | 20240117 | 141600 | 27891713500 | 205500 | 205500 | 205500 | 205000 | 471 |
| 285 | 20240117 | 141500 | 27795027000 | 205000 | 205500 | 205500 | 205000 | 338 |
| 286 | 20240117 | 141400 | 27725631000 | 205000 | 205000 | 205500 | 205000 | 829 |
| 287 | 20240117 | 141300 | 27555476500 | 205000 | 205500 | 205500 | 205000 | 370 |
| 288 | 20240117 | 141200 | 27479556000 | 205000 | 205500 | 205500 | 205000 | 314 |
| 289 | 20240117 | 141100 | 27415129000 | 205000 | 205500 | 206000 | 205000 | 4497 |
| 290 | 20240117 | 141000 | 26491085500 | 205500 | 206000 | 206000 | 205500 | 1105 |
| 291 | 20240117 | 140900 | 26263880000 | 205500 | 206000 | 206000 | 205500 | 282 |
| 292 | 20240117 | 140800 | 26205860500 | 206000 | 206000 | 206000 | 205500 | 433 |
| 293 | 20240117 | 140700 | 26116790000 | 206000 | 205500 | 206000 | 205500 | 491 |
| 294 | 20240117 | 140600 | 26015742000 | 205500 | 205500 | 206000 | 205500 | 1006 |
| 295 | 20240117 | 140500 | 25808904500 | 206000 | 206000 | 206000 | 205500 | 411 |
| 296 | 20240117 | 140400 | 25724390000 | 206000 | 206000 | 206000 | 205500 | 236 |
| 297 | 20240117 | 140300 | 25675855500 | 206000 | 206000 | 206000 | 205500 | 304 |
| 298 | 20240117 | 140200 | 25613341500 | 206000 | 205500 | 206000 | 205500 | 450 |
| 299 | 20240117 | 140100 | 25520795000 | 206000 | 205500 | 206000 | 205500 | 363 |
| 300 | 20240117 | 140000 | 25446152500 | 206000 | 206000 | 206000 | 205500 | 278 |
| 301 | 20240117 | 135900 | 25388976500 | 206000 | 206000 | 206000 | 205500 | 215 |
| 302 | 20240117 | 135800 | 25344754500 | 206000 | 205500 | 206000 | 205500 | 264 |
| 303 | 20240117 | 135700 | 25290494000 | 206000 | 205500 | 206000 | 205500 | 288 |
| 304 | 20240117 | 135600 | 25231282500 | 205500 | 206000 | 206000 | 205500 | 252 |
| 305 | 20240117 | 135500 | 25179465500 | 206000 | 206000 | 206000 | 205500 | 408 |
| 306 | 20240117 | 135400 | 25095554500 | 206000 | 206000 | 206000 | 205500 | 239 |
| 307 | 20240117 | 135300 | 25046394000 | 205500 | 205500 | 206000 | 205500 | 379 |
| 308 | 20240117 | 135200 | 24968465000 | 205500 | 206000 | 206000 | 205500 | 354 |
| 309 | 20240117 | 135100 | 24895670000 | 206000 | 206000 | 206000 | 205500 | 339 |
| 310 | 20240117 | 135000 | 24825962000 | 205500 | 205500 | 206000 | 205500 | 329 |
| 311 | 20240117 | 134900 | 24758263500 | 206000 | 205500 | 206000 | 205500 | 614 |
| 312 | 20240117 | 134800 | 24631843000 | 205500 | 205500 | 206000 | 205500 | 393 |
| 313 | 20240117 | 134700 | 24550986000 | 206000 | 206000 | 206000 | 205500 | 149 |
| 314 | 20240117 | 134600 | 24520326000 | 205500 | 206000 | 206000 | 205500 | 196 |
| 315 | 20240117 | 134500 | 24480001500 | 206000 | 206000 | 206000 | 205500 | 195 |
| 316 | 20240117 | 134400 | 24439880500 | 206000 | 206000 | 206000 | 205500 | 369 |
| 317 | 20240117 | 134300 | 24363893500 | 206000 | 206000 | 206000 | 205500 | 125 |
| 318 | 20240117 | 134200 | 24338192000 | 205500 | 206000 | 206000 | 205500 | 153 |
| 319 | 20240117 | 134100 | 24306716500 | 205500 | 206000 | 206000 | 205500 | 223 |
| 320 | 20240117 | 134000 | 24260842000 | 205500 | 206000 | 206000 | 205500 | 117 |
| 321 | 20240117 | 133900 | 24236781500 | 206000 | 206000 | 206000 | 205500 | 167 |
| 322 | 20240117 | 133800 | 24202426500 | 206000 | 206000 | 206000 | 205500 | 137 |
| 323 | 20240117 | 133700 | 24174258500 | 206000 | 206000 | 206000 | 205500 | 111 |
| 324 | 20240117 | 133600 | 24151433500 | 206000 | 206000 | 206000 | 205500 | 163 |
| 325 | 20240117 | 133500 | 24117925000 | 206000 | 206000 | 206000 | 205500 | 163 |
| 326 | 20240117 | 133400 | 24084416000 | 206000 | 206000 | 206000 | 205500 | 144 |
| 327 | 20240117 | 133300 | 24054815000 | 206000 | 206000 | 206000 | 205500 | 151 |
| 328 | 20240117 | 133200 | 24023769500 | 205500 | 205500 | 206000 | 205500 | 134 |
| 329 | 20240117 | 133100 | 23996215500 | 206000 | 205500 | 206000 | 205000 | 2205 |
| 330 | 20240117 | 133000 | 23543056500 | 205500 | 205000 | 205500 | 205000 | 267 |
| 331 | 20240117 | 132900 | 23488252500 | 205500 | 205500 | 205500 | 205000 | 193 |
| 332 | 20240117 | 132800 | 23448636500 | 205000 | 205000 | 205500 | 205000 | 211 |
| 333 | 20240117 | 132700 | 23405336000 | 205000 | 205500 | 205500 | 205000 | 238 |
| 334 | 20240117 | 132600 | 23356491000 | 205500 | 205500 | 205500 | 205000 | 317 |
| 335 | 20240117 | 132500 | 23291415000 | 205500 | 205500 | 205500 | 205000 | 222 |
| 336 | 20240117 | 132400 | 23245836500 | 205500 | 205500 | 205500 | 205000 | 638 |
| 337 | 20240117 | 132300 | 23114754500 | 205500 | 205500 | 205500 | 205000 | 723 |
| 338 | 20240117 | 132200 | 22966248500 | 205000 | 205500 | 205500 | 205000 | 231 |
| 339 | 20240117 | 132100 | 22918828500 | 205000 | 205000 | 205500 | 205000 | 205 |
| 340 | 20240117 | 132000 | 22876743500 | 205000 | 205500 | 205500 | 205000 | 248 |
| 341 | 20240117 | 131900 | 22825850000 | 205500 | 205500 | 205500 | 205000 | 213 |
| 342 | 20240117 | 131800 | 22782140500 | 205500 | 205500 | 205500 | 205000 | 455 |
| 343 | 20240117 | 131700 | 22688674000 | 205500 | 205500 | 205500 | 205000 | 236 |
| 344 | 20240117 | 131600 | 22640234000 | 205500 | 205500 | 205500 | 205000 | 286 |
| 345 | 20240117 | 131500 | 22581527000 | 205500 | 205500 | 205500 | 205000 | 147 |
| 346 | 20240117 | 131400 | 22551353000 | 205000 | 205500 | 205500 | 205000 | 292 |
| 347 | 20240117 | 131300 | 22491424500 | 205500 | 205500 | 205500 | 205000 | 214 |
| 348 | 20240117 | 131200 | 22447499500 | 205500 | 205500 | 205500 | 205000 | 299 |
| 349 | 20240117 | 131100 | 22386144500 | 205500 | 205500 | 205500 | 205000 | 189 |
| 350 | 20240117 | 131000 | 22347338500 | 205000 | 205500 | 205500 | 205000 | 229 |
| 351 | 20240117 | 130900 | 22300339500 | 205000 | 205500 | 205500 | 205000 | 167 |
| 352 | 20240117 | 130800 | 22266076000 | 205500 | 205500 | 205500 | 205000 | 130 |
| 353 | 20240117 | 130700 | 22239397500 | 205500 | 205500 | 205500 | 205000 | 181 |
| 354 | 20240117 | 130600 | 22202238500 | 205000 | 205500 | 205500 | 205000 | 209 |
| 355 | 20240117 | 130500 | 22159344000 | 205500 | 205500 | 205500 | 205000 | 114 |
| 356 | 20240117 | 130400 | 22135951000 | 205500 | 205000 | 205500 | 205000 | 285 |
| 357 | 20240117 | 130300 | 22077436500 | 205000 | 205500 | 205500 | 205000 | 500 |
| 358 | 20240117 | 130200 | 21974749000 | 205000 | 205000 | 205500 | 205000 | 1955 |
| 359 | 20240117 | 130100 | 21573942500 | 205000 | 205500 | 205500 | 205000 | 320 |
| 360 | 20240117 | 130000 | 21508215500 | 205500 | 205500 | 205500 | 205000 | 154 |
| 361 | 20240117 | 125900 | 21476608500 | 205500 | 205000 | 205500 | 205000 | 130 |
| 362 | 20240117 | 125800 | 21449926000 | 205000 | 205000 | 205500 | 205000 | 521 |
| 363 | 20240117 | 125700 | 21342944000 | 205500 | 205500 | 205500 | 205000 | 174 |
| 364 | 20240117 | 125600 | 21307225000 | 205500 | 205500 | 205500 | 205000 | 155 |
| 365 | 20240117 | 125500 | 21275407000 | 205500 | 205000 | 205500 | 205000 | 278 |
| 366 | 20240117 | 125400 | 21218377500 | 205500 | 205500 | 205500 | 205000 | 103 |
| 367 | 20240117 | 125300 | 21197231000 | 205500 | 205500 | 205500 | 205000 | 128 |
| 368 | 20240117 | 125200 | 21170949500 | 205000 | 205500 | 205500 | 205000 | 308 |
| 369 | 20240117 | 125100 | 21107771500 | 205500 | 205500 | 205500 | 205000 | 78 |
| 370 | 20240117 | 125000 | 21091747000 | 205500 | 205500 | 205500 | 205000 | 241 |
| 371 | 20240117 | 124900 | 21042254000 | 205500 | 205000 | 205500 | 205000 | 209 |
| 372 | 20240117 | 124800 | 20999393500 | 205000 | 205000 | 205500 | 205000 | 93 |
| 373 | 20240117 | 124700 | 20980297500 | 205500 | 205500 | 205500 | 205000 | 146 |
| 374 | 20240117 | 124600 | 20950303500 | 205000 | 205500 | 205500 | 205000 | 205 |
| 375 | 20240117 | 124500 | 20908266000 | 205000 | 205500 | 205500 | 205000 | 127 |
| 376 | 20240117 | 124400 | 20882209000 | 205000 | 205500 | 205500 | 205000 | 327 |
| 377 | 20240117 | 124300 | 20815108500 | 205500 | 205500 | 205500 | 205000 | 248 |
| 378 | 20240117 | 124200 | 20764247500 | 205500 | 205000 | 205500 | 205000 | 102 |
| 379 | 20240117 | 124100 | 20743310500 | 205000 | 205000 | 205500 | 205000 | 164 |
| 380 | 20240117 | 124000 | 20709684000 | 205500 | 205000 | 205500 | 205000 | 243 |
| 381 | 20240117 | 123900 | 20659846500 | 205000 | 205500 | 205500 | 205000 | 113 |
| 382 | 20240117 | 123800 | 20636658500 | 205500 | 205500 | 205500 | 205000 | 91 |
| 383 | 20240117 | 123700 | 20617975000 | 205000 | 205500 | 205500 | 205000 | 262 |
| 384 | 20240117 | 123600 | 20564245500 | 205000 | 205000 | 205500 | 205000 | 1321 |
| 385 | 20240117 | 123500 | 20292865500 | 205500 | 205500 | 206000 | 205000 | 907 |
| 386 | 20240117 | 123400 | 20106506500 | 205500 | 205500 | 206000 | 205500 | 1325 |
| 387 | 20240117 | 123300 | 19834215500 | 205500 | 205500 | 206000 | 205500 | 161 |
| 388 | 20240117 | 123200 | 19801114500 | 205500 | 205500 | 206000 | 205500 | 462 |
| 389 | 20240117 | 123100 | 19706170500 | 205500 | 205500 | 206000 | 205500 | 398 |
| 390 | 20240117 | 123000 | 19624377500 | 205500 | 205500 | 206000 | 205500 | 110 |
| 391 | 20240117 | 122900 | 19601762000 | 205500 | 206000 | 206000 | 205500 | 112 |
| 392 | 20240117 | 122800 | 19578737500 | 206000 | 205500 | 206000 | 205500 | 127 |
| 393 | 20240117 | 122700 | 19552637000 | 205500 | 206000 | 206000 | 205500 | 283 |
| 394 | 20240117 | 122600 | 19494461500 | 206000 | 206000 | 206000 | 205500 | 53 |
| 395 | 20240117 | 122500 | 19483562000 | 205500 | 205500 | 206000 | 205500 | 115 |
| 396 | 20240117 | 122400 | 19459907000 | 205500 | 206000 | 206000 | 205500 | 387 |
| 397 | 20240117 | 122300 | 19380335000 | 206000 | 206000 | 206000 | 205500 | 123 |
| 398 | 20240117 | 122200 | 19355017000 | 205500 | 205500 | 206000 | 205500 | 51 |
| 399 | 20240117 | 122100 | 19344533500 | 205500 | 205500 | 206000 | 205500 | 304 |
| 400 | 20240117 | 122000 | 19282031000 | 205500 | 205500 | 206000 | 205500 | 131 |
| 401 | 20240117 | 121900 | 19255093000 | 206000 | 205500 | 206000 | 205500 | 102 |
| 402 | 20240117 | 121800 | 19234128500 | 205500 | 206000 | 206000 | 205500 | 268 |
| 403 | 20240117 | 121700 | 19179042500 | 205500 | 206000 | 206000 | 205500 | 137 |
| 404 | 20240117 | 121600 | 19150871500 | 205500 | 206000 | 206000 | 205500 | 185 |
| 405 | 20240117 | 121500 | 19112813000 | 205500 | 205500 | 206000 | 205500 | 364 |
| 406 | 20240117 | 121400 | 19037992000 | 205500 | 205500 | 206000 | 205500 | 209 |
| 407 | 20240117 | 121300 | 18995037500 | 205500 | 205500 | 206000 | 205500 | 103 |
| 408 | 20240117 | 121200 | 18973866500 | 205500 | 205500 | 206000 | 205500 | 230 |
| 409 | 20240117 | 121100 | 18926596000 | 206000 | 206000 | 206000 | 205500 | 214 |
| 410 | 20240117 | 121000 | 18882612000 | 205500 | 206000 | 206000 | 205500 | 73 |
| 411 | 20240117 | 120900 | 18867594500 | 205500 | 205500 | 206000 | 205500 | 285 |
| 412 | 20240117 | 120800 | 18809008000 | 206000 | 206000 | 206000 | 205500 | 53 |
| 413 | 20240117 | 120700 | 18798105000 | 205500 | 205500 | 206000 | 205500 | 73 |
| 414 | 20240117 | 120600 | 18783097000 | 205500 | 206000 | 206000 | 205500 | 217 |
| 415 | 20240117 | 120500 | 18738489000 | 205500 | 206000 | 206000 | 205500 | 31 |
| 416 | 20240117 | 120400 | 18732104500 | 206000 | 206000 | 206000 | 205500 | 63 |
| 417 | 20240117 | 120300 | 18719148000 | 206000 | 205500 | 206000 | 205500 | 261 |
| 418 | 20240117 | 120200 | 18665501000 | 206000 | 206000 | 206000 | 205500 | 82 |
| 419 | 20240117 | 120100 | 18648638500 | 205500 | 206000 | 206000 | 205500 | 35 |
| 420 | 20240117 | 120000 | 18641442000 | 205500 | 205500 | 206000 | 205500 | 255 |
| 421 | 20240117 | 115900 | 18589032000 | 205500 | 205500 | 206000 | 205500 | 237 |
| 422 | 20240117 | 115800 | 18540307500 | 205500 | 205500 | 206000 | 205500 | 154 |
| 423 | 20240117 | 115700 | 18508636500 | 205500 | 205500 | 206000 | 205500 | 181 |
| 424 | 20240117 | 115600 | 18471435000 | 205500 | 205500 | 206000 | 205500 | 257 |
| 425 | 20240117 | 115500 | 18418616000 | 205500 | 205500 | 206000 | 205500 | 102 |
| 426 | 20240117 | 115400 | 18397639500 | 205500 | 206000 | 206000 | 205500 | 712 |
| 427 | 20240117 | 115300 | 18251038500 | 205500 | 205500 | 206000 | 205500 | 408 |
| 428 | 20240117 | 115200 | 18167185500 | 206000 | 206000 | 206000 | 205500 | 149 |
| 429 | 20240117 | 115100 | 18136556000 | 205500 | 205500 | 206000 | 205500 | 624 |
| 430 | 20240117 | 115000 | 18008196500 | 205500 | 206000 | 206000 | 205500 | 446 |
| 431 | 20240117 | 114900 | 17916467500 | 205500 | 205500 | 206000 | 205500 | 169 |
| 432 | 20240117 | 114800 | 17881723000 | 205500 | 206000 | 206000 | 205500 | 150 |
| 433 | 20240117 | 114700 | 17850890500 | 205500 | 205500 | 206000 | 205500 | 345 |
| 434 | 20240117 | 114600 | 17779984500 | 206000 | 205500 | 206000 | 205500 | 346 |
| 435 | 20240117 | 114500 | 17708806000 | 205500 | 205500 | 206000 | 205500 | 167 |
| 436 | 20240117 | 114400 | 17674483500 | 206000 | 205500 | 206000 | 205500 | 343 |
| 437 | 20240117 | 114300 | 17603993500 | 205500 | 206000 | 206000 | 205500 | 255 |
| 438 | 20240117 | 114200 | 17551535000 | 205500 | 205500 | 206000 | 205500 | 1999 |
| 439 | 20240117 | 114100 | 17140735000 | 205500 | 205500 | 206000 | 205500 | 369 |
| 440 | 20240117 | 114000 | 17064898500 | 205500 | 206000 | 206000 | 205500 | 299 |
| 441 | 20240117 | 113900 | 17003423500 | 206000 | 205500 | 206000 | 205500 | 205 |
| 442 | 20240117 | 113800 | 16961286500 | 205500 | 206000 | 206000 | 205500 | 451 |
| 443 | 20240117 | 113700 | 16868602000 | 205500 | 205500 | 206000 | 205500 | 239 |
| 444 | 20240117 | 113600 | 16819484000 | 205500 | 206000 | 206000 | 205500 | 299 |
| 445 | 20240117 | 113500 | 16758034000 | 206000 | 205500 | 206000 | 205500 | 385 |
| 446 | 20240117 | 113400 | 16678899500 | 205500 | 206000 | 206000 | 205500 | 258 |
| 447 | 20240117 | 113300 | 16625827500 | 205500 | 206000 | 206000 | 205500 | 302 |
| 448 | 20240117 | 113200 | 16563759000 | 205500 | 205500 | 206000 | 205500 | 397 |
| 449 | 20240117 | 113100 | 16482162500 | 205500 | 205500 | 206000 | 205500 | 276 |
| 450 | 20240117 | 113000 | 16425390500 | 205500 | 206000 | 206500 | 205500 | 2186 |
| 451 | 20240117 | 112900 | 15975194000 | 206000 | 206000 | 206500 | 206000 | 545 |
| 452 | 20240117 | 112800 | 15862907500 | 206000 | 206000 | 206500 | 206000 | 364 |
| 453 | 20240117 | 112700 | 15787902500 | 206000 | 206000 | 206500 | 206000 | 577 |
| 454 | 20240117 | 112600 | 15669034500 | 206000 | 206000 | 206500 | 206000 | 253 |
| 455 | 20240117 | 112500 | 15616903500 | 206000 | 206000 | 206500 | 206000 | 284 |
| 456 | 20240117 | 112400 | 15558382000 | 206000 | 206000 | 206500 | 206000 | 108 |
| 457 | 20240117 | 112300 | 15536128500 | 206000 | 206000 | 206500 | 206000 | 210 |
| 458 | 20240117 | 112200 | 15492859500 | 206000 | 206000 | 206500 | 206000 | 492 |
| 459 | 20240117 | 112100 | 15391474500 | 206500 | 206000 | 206500 | 206000 | 227 |
| 460 | 20240117 | 112000 | 15344704000 | 206000 | 206500 | 206500 | 206000 | 144 |
| 461 | 20240117 | 111900 | 15315034000 | 206000 | 206500 | 206500 | 206000 | 357 |
| 462 | 20240117 | 111800 | 15241462000 | 206500 | 206000 | 206500 | 206000 | 193 |
| 463 | 20240117 | 111700 | 15201690000 | 206500 | 206000 | 206500 | 206000 | 144 |
| 464 | 20240117 | 111600 | 15172012500 | 206000 | 206000 | 206500 | 206000 | 349 |
| 465 | 20240117 | 111500 | 15100106000 | 206000 | 206000 | 206500 | 206000 | 151 |
| 466 | 20240117 | 111400 | 15068989000 | 206500 | 206000 | 206500 | 206000 | 253 |
| 467 | 20240117 | 111300 | 15016869000 | 206000 | 206000 | 206500 | 206000 | 286 |
| 468 | 20240117 | 111200 | 14957946500 | 206000 | 206500 | 206500 | 206000 | 174 |
| 469 | 20240117 | 111100 | 14922082000 | 206500 | 206500 | 206500 | 206000 | 269 |
| 470 | 20240117 | 111000 | 14866654000 | 206500 | 206000 | 206500 | 206000 | 293 |
| 471 | 20240117 | 110900 | 14806278500 | 206000 | 206500 | 207000 | 206000 | 374 |
| 472 | 20240117 | 110800 | 14729058500 | 206500 | 206500 | 207000 | 206500 | 435 |
| 473 | 20240117 | 110700 | 14639216000 | 206500 | 206500 | 207000 | 206500 | 887 |
| 474 | 20240117 | 110600 | 14456039500 | 206500 | 206500 | 207000 | 206500 | 136 |
| 475 | 20240117 | 110500 | 14427951000 | 206500 | 207000 | 207000 | 206500 | 180 |
| 476 | 20240117 | 110400 | 14390763000 | 207000 | 206500 | 207000 | 206500 | 538 |
| 477 | 20240117 | 110300 | 14279651500 | 206500 | 206500 | 207000 | 206500 | 120 |
| 478 | 20240117 | 110200 | 14254864000 | 207000 | 207000 | 207000 | 206500 | 108 |
| 479 | 20240117 | 110100 | 14232552000 | 207000 | 206500 | 207000 | 206500 | 266 |
| 480 | 20240117 | 110000 | 14177619500 | 206500 | 207000 | 207000 | 206500 | 107 |
| 481 | 20240117 | 105900 | 14155513500 | 207000 | 206500 | 207000 | 206500 | 151 |
| 482 | 20240117 | 105800 | 14124301000 | 206500 | 206500 | 207000 | 206500 | 254 |
| 483 | 20240117 | 105700 | 14071846500 | 206500 | 207000 | 207000 | 206500 | 305 |
| 484 | 20240117 | 105600 | 14008856000 | 206500 | 206500 | 207000 | 206500 | 322 |
| 485 | 20240117 | 105500 | 13942360500 | 206500 | 207000 | 207000 | 206500 | 319 |
| 486 | 20240117 | 105400 | 13876478500 | 206500 | 206500 | 207000 | 206500 | 711 |
| 487 | 20240117 | 105300 | 13729642500 | 206500 | 206500 | 207000 | 206500 | 132 |
| 488 | 20240117 | 105200 | 13702374500 | 207000 | 207000 | 207000 | 206500 | 367 |
| 489 | 20240117 | 105100 | 13626586000 | 206500 | 206500 | 207000 | 206500 | 83 |
| 490 | 20240117 | 105000 | 13609441000 | 206500 | 206500 | 207000 | 206500 | 106 |
| 491 | 20240117 | 104900 | 13587544500 | 206500 | 206500 | 207000 | 206500 | 96 |
| 492 | 20240117 | 104800 | 13567717500 | 207000 | 206500 | 207000 | 206500 | 145 |
| 493 | 20240117 | 104700 | 13537757500 | 206500 | 207000 | 207000 | 206000 | 1428 |
| 494 | 20240117 | 104600 | 13242942000 | 206000 | 206500 | 207000 | 206000 | 1737 |
| 495 | 20240117 | 104500 | 12884244000 | 206500 | 207500 | 207500 | 206500 | 3549 |
| 496 | 20240117 | 104400 | 12149979500 | 207000 | 207000 | 207500 | 207000 | 159 |
| 497 | 20240117 | 104300 | 12117052500 | 207500 | 207000 | 207500 | 207000 | 205 |
| 498 | 20240117 | 104200 | 12074604000 | 207000 | 207000 | 207500 | 207000 | 293 |
| 499 | 20240117 | 104100 | 12013939000 | 207000 | 207500 | 207500 | 207000 | 444 |
| 500 | 20240117 | 104000 | 11921990000 | 207000 | 207000 | 207500 | 207000 | 285 |
| 501 | 20240117 | 103900 | 11862982500 | 207000 | 207500 | 207500 | 207000 | 649 |
| 502 | 20240117 | 103800 | 11728630500 | 207000 | 207000 | 207500 | 207000 | 143 |
| 503 | 20240117 | 103700 | 11699019000 | 207000 | 207000 | 207500 | 207000 | 90 |
| 504 | 20240117 | 103600 | 11680382000 | 207500 | 207000 | 207500 | 207000 | 111 |
| 505 | 20240117 | 103500 | 11657378500 | 207000 | 207000 | 207500 | 207000 | 129 |
| 506 | 20240117 | 103400 | 11630669000 | 207500 | 207000 | 207500 | 207000 | 158 |
| 507 | 20240117 | 103300 | 11597953500 | 207500 | 207000 | 207500 | 207000 | 751 |
| 508 | 20240117 | 103200 | 11442188500 | 207000 | 207000 | 207500 | 207000 | 176 |
| 509 | 20240117 | 103100 | 11405746500 | 207000 | 207000 | 207500 | 207000 | 258 |
| 510 | 20240117 | 103000 | 11352329500 | 207500 | 207000 | 207500 | 207000 | 217 |
| 511 | 20240117 | 102900 | 11307388500 | 207000 | 207500 | 207500 | 207000 | 229 |
| 512 | 20240117 | 102800 | 11259944000 | 207000 | 207500 | 207500 | 207000 | 151 |
| 513 | 20240117 | 102700 | 11228666500 | 207500 | 207000 | 207500 | 207000 | 237 |
| 514 | 20240117 | 102600 | 11179596500 | 207000 | 207000 | 207500 | 207000 | 204 |
| 515 | 20240117 | 102500 | 11137338500 | 207500 | 207000 | 207500 | 207000 | 230 |
| 516 | 20240117 | 102400 | 11089711000 | 207500 | 207000 | 207500 | 207000 | 258 |
| 517 | 20240117 | 102300 | 11036249500 | 207000 | 207000 | 207500 | 207000 | 112 |
| 518 | 20240117 | 102200 | 11013058500 | 207000 | 207000 | 207500 | 207000 | 160 |
| 519 | 20240117 | 102100 | 10979934000 | 207000 | 207500 | 207500 | 207000 | 204 |
| 520 | 20240117 | 102000 | 10937688500 | 207000 | 208000 | 208000 | 207000 | 3419 |
| 521 | 20240117 | 101900 | 10228325500 | 207500 | 208000 | 208000 | 207500 | 283 |
| 522 | 20240117 | 101800 | 10169499000 | 208000 | 207500 | 208000 | 207500 | 231 |
| 523 | 20240117 | 101700 | 10121538500 | 207500 | 207500 | 208000 | 207500 | 1401 |
| 524 | 20240117 | 101600 | 9830820500 | 208000 | 207500 | 208000 | 207500 | 133 |
| 525 | 20240117 | 101500 | 9803188000 | 207500 | 207500 | 208000 | 207500 | 266 |
| 526 | 20240117 | 101400 | 9747988500 | 208000 | 207500 | 208000 | 207500 | 65 |
| 527 | 20240117 | 101300 | 9734490500 | 207500 | 207500 | 208000 | 207500 | 287 |
| 528 | 20240117 | 101200 | 9674812500 | 208000 | 207500 | 208000 | 207500 | 642 |
| 529 | 20240117 | 101100 | 9541397500 | 207500 | 208000 | 208000 | 207500 | 151 |
| 530 | 20240117 | 101000 | 9510025500 | 208000 | 208000 | 208000 | 207500 | 271 |
| 531 | 20240117 | 100900 | 9453771500 | 207500 | 207500 | 208000 | 207500 | 574 |
| 532 | 20240117 | 100800 | 9334431500 | 207500 | 207500 | 208000 | 207500 | 99 |
| 533 | 20240117 | 100700 | 9313882000 | 207500 | 207500 | 208000 | 207500 | 175 |
| 534 | 20240117 | 100600 | 9277515500 | 207500 | 208000 | 208500 | 207500 | 4692 |
| 535 | 20240117 | 100500 | 8301745500 | 208000 | 208500 | 208500 | 208000 | 95 |
| 536 | 20240117 | 100400 | 8281975000 | 208500 | 208500 | 208500 | 208000 | 1333 |
| 537 | 20240117 | 100300 | 8004087500 | 208000 | 208500 | 208500 | 208000 | 385 |
| 538 | 20240117 | 100200 | 7923947000 | 208000 | 208000 | 208500 | 208000 | 72 |
| 539 | 20240117 | 100100 | 7908963000 | 208000 | 208000 | 208500 | 208000 | 167 |
| 540 | 20240117 | 100000 | 7874184000 | 208500 | 208000 | 208500 | 208000 | 255 |
| 541 | 20240117 | 095900 | 7821043000 | 208500 | 208000 | 208500 | 208000 | 230 |
| 542 | 20240117 | 095800 | 7773120000 | 208000 | 208000 | 208500 | 208000 | 160 |
| 543 | 20240117 | 095700 | 7739795000 | 208500 | 208000 | 208500 | 208000 | 225 |
| 544 | 20240117 | 095600 | 7692910500 | 208000 | 208000 | 208500 | 208000 | 150 |
| 545 | 20240117 | 095500 | 7661666000 | 208000 | 208000 | 208500 | 208000 | 214 |
| 546 | 20240117 | 095400 | 7617092000 | 208000 | 209000 | 209000 | 208000 | 710 |
| 547 | 20240117 | 095300 | 7469037500 | 208500 | 208000 | 209000 | 208000 | 404 |
| 548 | 20240117 | 095200 | 7384790000 | 208500 | 208500 | 209000 | 208000 | 125 |
| 549 | 20240117 | 095100 | 7358719000 | 208500 | 208000 | 209000 | 208000 | 187 |
| 550 | 20240117 | 095000 | 7319735500 | 208000 | 208000 | 209000 | 208000 | 752 |
| 551 | 20240117 | 094900 | 7162953000 | 208000 | 208000 | 208500 | 208000 | 69 |
| 552 | 20240117 | 094800 | 7148583500 | 208000 | 208000 | 208500 | 208000 | 409 |
| 553 | 20240117 | 094700 | 7063357500 | 208500 | 208000 | 208500 | 208000 | 141 |
| 554 | 20240117 | 094600 | 7034005500 | 208000 | 208500 | 208500 | 208000 | 140 |
| 555 | 20240117 | 094500 | 7004840000 | 208000 | 208500 | 208500 | 208000 | 307 |
| 556 | 20240117 | 094400 | 6940957500 | 208500 | 208000 | 208500 | 208000 | 119 |
| 557 | 20240117 | 094300 | 6916178000 | 208500 | 208000 | 208500 | 207500 | 888 |
| 558 | 20240117 | 094200 | 6731436000 | 208500 | 208000 | 208500 | 208000 | 158 |
| 559 | 20240117 | 094100 | 6698511500 | 208000 | 208000 | 208500 | 207500 | 211 |
| 560 | 20240117 | 094000 | 6654623000 | 208000 | 208000 | 208500 | 207500 | 447 |
| 561 | 20240117 | 093900 | 6561644000 | 208000 | 208000 | 208000 | 207500 | 278 |
| 562 | 20240117 | 093800 | 6503841000 | 207500 | 208000 | 208500 | 207500 | 598 |
| 563 | 20240117 | 093700 | 6379488000 | 207500 | 207500 | 208500 | 207500 | 402 |
| 564 | 20240117 | 093600 | 6295888500 | 208000 | 207500 | 208500 | 207500 | 2539 |
| 565 | 20240117 | 093500 | 5767883000 | 208000 | 207500 | 208000 | 207500 | 404 |
| 566 | 20240117 | 093400 | 5684017500 | 207500 | 207500 | 208000 | 207500 | 291 |
| 567 | 20240117 | 093300 | 5623587000 | 207500 | 208000 | 208500 | 207500 | 1531 |
| 568 | 20240117 | 093200 | 5305200500 | 208000 | 208000 | 208500 | 208000 | 334 |
| 569 | 20240117 | 093100 | 5235713000 | 208000 | 208500 | 208500 | 208000 | 1199 |
| 570 | 20240117 | 093000 | 4986266000 | 208000 | 208000 | 208500 | 208000 | 753 |
| 571 | 20240117 | 092900 | 4829616500 | 208000 | 208500 | 208500 | 208000 | 542 |
| 572 | 20240117 | 092800 | 4716863500 | 208500 | 208500 | 208500 | 208000 | 1335 |
| 573 | 20240117 | 092700 | 4438762000 | 208500 | 208500 | 209000 | 208500 | 386 |
| 574 | 20240117 | 092600 | 4358263000 | 208500 | 208500 | 209000 | 208500 | 234 |
| 575 | 20240117 | 092500 | 4309456000 | 208500 | 208500 | 209000 | 208500 | 477 |
| 576 | 20240117 | 092400 | 4209986500 | 208500 | 208500 | 209000 | 208500 | 146 |
| 577 | 20240117 | 092300 | 4179539000 | 208500 | 209000 | 209000 | 208500 | 755 |
| 578 | 20240117 | 092200 | 4022112000 | 208500 | 209000 | 209000 | 208500 | 648 |
| 579 | 20240117 | 092100 | 3886983000 | 209000 | 208500 | 209000 | 208500 | 612 |
| 580 | 20240117 | 092000 | 3759347500 | 209000 | 209500 | 209500 | 208500 | 2712 |
| 581 | 20240117 | 091900 | 3192947000 | 209500 | 209500 | 209500 | 209000 | 233 |
| 582 | 20240117 | 091800 | 3144221000 | 209500 | 209000 | 209500 | 209000 | 183 |
| 583 | 20240117 | 091700 | 3105949500 | 209000 | 210000 | 210000 | 209000 | 297 |
| 584 | 20240117 | 091600 | 3043771000 | 209500 | 209500 | 210000 | 209000 | 1426 |
| 585 | 20240117 | 091500 | 2745179000 | 209500 | 210000 | 210500 | 209000 | 3587 |
| 586 | 20240117 | 091400 | 1992688500 | 210000 | 210000 | 210500 | 210000 | 243 |
| 587 | 20240117 | 091300 | 1941641000 | 210500 | 210000 | 210500 | 210000 | 103 |
| 588 | 20240117 | 091200 | 1920002000 | 210000 | 210500 | 210500 | 210000 | 241 |
| 589 | 20240117 | 091100 | 1869381000 | 210500 | 211000 | 211000 | 210000 | 2620 |
| 590 | 20240117 | 091000 | 1318014500 | 211000 | 211000 | 211000 | 210500 | 183 |
| 591 | 20240117 | 090900 | 1279445000 | 211000 | 210500 | 211000 | 210500 | 678 |
| 592 | 20240117 | 090800 | 1136413000 | 210500 | 211000 | 211000 | 210500 | 104 |
| 593 | 20240117 | 090700 | 1114507000 | 211000 | 211000 | 211000 | 210500 | 132 |
| 594 | 20240117 | 090600 | 1086702000 | 210500 | 211000 | 211000 | 210500 | 74 |
| 595 | 20240117 | 090500 | 1071114500 | 210500 | 210500 | 211000 | 210500 | 191 |
| 596 | 20240117 | 090400 | 1030870000 | 211000 | 211500 | 211500 | 210500 | 1891 |
| 597 | 20240117 | 090300 | 631529000 | 212000 | 211500 | 212000 | 211500 | 604 |
| 598 | 20240117 | 090200 | 503753500 | 212000 | 212000 | 212000 | 211500 | 107 |
| 599 | 20240117 | 090100 | 481108500 | 211500 | 212500 | 212500 | 211500 | 1045 |
| 600 | 20240117 | 090000 | 259674000 | 212500 | 212500 | 213000 | 212000 | 1219 |