37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 193300 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 4585 |
| 3 | 20240118 | 193200 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 4 | 20240118 | 193100 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 5 | 20240118 | 193000 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 6 | 20240118 | 192900 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 7 | 20240118 | 192800 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 8 | 20240118 | 192700 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 9 | 20240118 | 192600 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 10 | 20240118 | 192500 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 11 | 20240118 | 192400 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 12 | 20240118 | 192300 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 13 | 20240118 | 192200 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 14 | 20240118 | 192100 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 15 | 20240118 | 192000 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 16 | 20240118 | 191900 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 17 | 20240118 | 191800 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 18 | 20240118 | 191700 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 19 | 20240118 | 191600 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 20 | 20240118 | 191500 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 21 | 20240118 | 191400 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 22 | 20240118 | 191300 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 23 | 20240118 | 191200 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 24 | 20240118 | 191100 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 25 | 20240118 | 191000 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 26 | 20240118 | 190900 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 27 | 20240118 | 190800 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 28 | 20240118 | 190700 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 29 | 20240118 | 190600 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 30 | 20240118 | 190500 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 31 | 20240118 | 190400 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 32 | 20240118 | 190300 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 4585 |
| 33 | 20240118 | 190200 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 34 | 20240118 | 190100 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 35 | 20240118 | 190000 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 36 | 20240118 | 185900 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 37 | 20240118 | 185800 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 38 | 20240118 | 185700 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 39 | 20240118 | 185600 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 40 | 20240118 | 185500 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 41 | 20240118 | 185400 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 42 | 20240118 | 185300 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 43 | 20240118 | 185200 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 44 | 20240118 | 185100 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 45 | 20240118 | 185000 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 46 | 20240118 | 184900 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 47 | 20240118 | 184800 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 48 | 20240118 | 184700 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 49 | 20240118 | 184600 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 50 | 20240118 | 184500 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 51 | 20240118 | 184400 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 52 | 20240118 | 184300 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 53 | 20240118 | 184200 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 54 | 20240118 | 184100 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 55 | 20240118 | 184000 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 56 | 20240118 | 183900 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 57 | 20240118 | 183800 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 58 | 20240118 | 183700 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 59 | 20240118 | 183600 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 60 | 20240118 | 183500 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 61 | 20240118 | 183400 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 62 | 20240118 | 183300 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 4585 |
| 63 | 20240118 | 183200 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 64 | 20240118 | 183100 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 65 | 20240118 | 183000 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 66 | 20240118 | 182900 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 67 | 20240118 | 182800 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 68 | 20240118 | 182700 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 69 | 20240118 | 182600 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 70 | 20240118 | 182500 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 71 | 20240118 | 182400 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 72 | 20240118 | 182300 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 73 | 20240118 | 182200 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 74 | 20240118 | 182100 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 75 | 20240118 | 182000 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 76 | 20240118 | 181900 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 77 | 20240118 | 181800 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 78 | 20240118 | 181700 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 79 | 20240118 | 181600 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 80 | 20240118 | 181500 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 81 | 20240118 | 181400 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 82 | 20240118 | 181300 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 83 | 20240118 | 181200 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 84 | 20240118 | 181100 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 85 | 20240118 | 181000 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 86 | 20240118 | 180900 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 87 | 20240118 | 180800 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 88 | 20240118 | 180700 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 89 | 20240118 | 180600 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 90 | 20240118 | 180500 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 91 | 20240118 | 180400 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 92 | 20240118 | 180300 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 4585 |
| 93 | 20240118 | 180200 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 94 | 20240118 | 180100 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 95 | 20240118 | 180000 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 96 | 20240118 | 175900 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 97 | 20240118 | 175800 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 98 | 20240118 | 175700 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 99 | 20240118 | 175600 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 100 | 20240118 | 175500 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 101 | 20240118 | 175400 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 102 | 20240118 | 175300 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 103 | 20240118 | 175200 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 104 | 20240118 | 175100 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 105 | 20240118 | 175000 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 106 | 20240118 | 174900 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 107 | 20240118 | 174800 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 108 | 20240118 | 174700 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 109 | 20240118 | 174600 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 110 | 20240118 | 174500 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 111 | 20240118 | 174400 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 112 | 20240118 | 174300 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 113 | 20240118 | 174200 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 114 | 20240118 | 174100 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 115 | 20240118 | 174000 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 116 | 20240118 | 173900 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 117 | 20240118 | 173800 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 118 | 20240118 | 173700 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 119 | 20240118 | 173600 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 120 | 20240118 | 173500 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 121 | 20240118 | 173400 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 122 | 20240118 | 173300 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 4585 |
| 123 | 20240118 | 173200 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 124 | 20240118 | 173100 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 125 | 20240118 | 173000 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 126 | 20240118 | 172900 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 127 | 20240118 | 172800 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 128 | 20240118 | 172700 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 129 | 20240118 | 172600 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 130 | 20240118 | 172500 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 131 | 20240118 | 172400 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 132 | 20240118 | 172300 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 133 | 20240118 | 172200 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 134 | 20240118 | 172100 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 135 | 20240118 | 172000 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 136 | 20240118 | 171900 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 137 | 20240118 | 171800 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 138 | 20240118 | 171700 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 139 | 20240118 | 171600 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 140 | 20240118 | 171500 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 141 | 20240118 | 171400 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 142 | 20240118 | 171300 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 143 | 20240118 | 171200 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 144 | 20240118 | 171100 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 145 | 20240118 | 171000 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 146 | 20240118 | 170900 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 147 | 20240118 | 170800 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 148 | 20240118 | 170700 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 149 | 20240118 | 170600 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 150 | 20240118 | 170500 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 151 | 20240118 | 170400 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 152 | 20240118 | 170300 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 4585 |
| 153 | 20240118 | 170200 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 154 | 20240118 | 170100 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 155 | 20240118 | 170000 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 156 | 20240118 | 165900 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 157 | 20240118 | 165800 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 158 | 20240118 | 165700 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 159 | 20240118 | 165600 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 160 | 20240118 | 165500 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 161 | 20240118 | 165400 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 162 | 20240118 | 165300 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 163 | 20240118 | 165200 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 164 | 20240118 | 165100 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 165 | 20240118 | 165000 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 166 | 20240118 | 164900 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 167 | 20240118 | 164800 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 168 | 20240118 | 164700 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 169 | 20240118 | 164600 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 170 | 20240118 | 164500 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 171 | 20240118 | 164400 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 172 | 20240118 | 164300 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 173 | 20240118 | 164200 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 174 | 20240118 | 164100 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 175 | 20240118 | 164000 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 176 | 20240118 | 163900 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 177 | 20240118 | 163800 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 178 | 20240118 | 163700 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 179 | 20240118 | 163600 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 180 | 20240118 | 163500 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 181 | 20240118 | 163400 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 182 | 20240118 | 163300 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 4585 |
| 183 | 20240118 | 163200 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 184 | 20240118 | 163100 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 185 | 20240118 | 163000 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 186 | 20240118 | 162900 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 187 | 20240118 | 162800 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 188 | 20240118 | 162700 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 189 | 20240118 | 162600 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 190 | 20240118 | 162500 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 191 | 20240118 | 162400 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 192 | 20240118 | 162300 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 193 | 20240118 | 162200 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 194 | 20240118 | 162100 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 195 | 20240118 | 162000 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 196 | 20240118 | 161900 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 197 | 20240118 | 161800 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 198 | 20240118 | 161700 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 199 | 20240118 | 161600 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 200 | 20240118 | 161500 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 201 | 20240118 | 161400 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 202 | 20240118 | 161300 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 203 | 20240118 | 161200 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 204 | 20240118 | 161100 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 205 | 20240118 | 161000 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 206 | 20240118 | 160900 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 207 | 20240118 | 160800 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 208 | 20240118 | 160700 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 209 | 20240118 | 160600 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 210 | 20240118 | 160500 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 211 | 20240118 | 160400 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 212 | 20240118 | 160300 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 4585 |
| 213 | 20240118 | 160200 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 214 | 20240118 | 160100 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 215 | 20240118 | 160000 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 216 | 20240118 | 155900 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 217 | 20240118 | 155800 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 218 | 20240118 | 155700 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 219 | 20240118 | 155600 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 220 | 20240118 | 155500 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 221 | 20240118 | 155400 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 222 | 20240118 | 155300 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 223 | 20240118 | 155200 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 224 | 20240118 | 155100 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 225 | 20240118 | 155000 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 226 | 20240118 | 154900 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 227 | 20240118 | 154800 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 228 | 20240118 | 154700 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 229 | 20240118 | 154600 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 230 | 20240118 | 154500 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 231 | 20240118 | 154400 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 232 | 20240118 | 154300 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 233 | 20240118 | 154200 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 234 | 20240118 | 154100 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 235 | 20240118 | 154000 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 236 | 20240118 | 153900 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 237 | 20240118 | 153800 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 238 | 20240118 | 153700 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 239 | 20240118 | 153600 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 240 | 20240118 | 153500 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 241 | 20240118 | 153400 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 242 | 20240118 | 153300 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 4585 |
| 243 | 20240118 | 153200 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 244 | 20240118 | 153100 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 245 | 20240118 | 153000 | 46588602000 | 325500 | 325500 | 325500 | 325500 | 4585 |
| 246 | 20240118 | 152900 | 45096184500 | 326500 | 326500 | 326500 | 326500 | 0 |
| 247 | 20240118 | 152800 | 45096184500 | 326500 | 326500 | 326500 | 326500 | 0 |
| 248 | 20240118 | 152700 | 45096184500 | 326500 | 326500 | 326500 | 326500 | 0 |
| 249 | 20240118 | 152600 | 45096184500 | 326500 | 326500 | 326500 | 326500 | 0 |
| 250 | 20240118 | 152500 | 45096184500 | 326500 | 326500 | 326500 | 326500 | 0 |
| 251 | 20240118 | 152400 | 45096184500 | 326500 | 326500 | 326500 | 326500 | 0 |
| 252 | 20240118 | 152300 | 45096184500 | 326500 | 326500 | 326500 | 326500 | 0 |
| 253 | 20240118 | 152200 | 45096184500 | 326500 | 326500 | 326500 | 326500 | 0 |
| 254 | 20240118 | 152100 | 45096184500 | 326500 | 326500 | 326500 | 326500 | 0 |
| 255 | 20240118 | 152000 | 45096184500 | 326500 | 326500 | 326500 | 326500 | 0 |
| 256 | 20240118 | 151900 | 45096184500 | 326500 | 325500 | 326500 | 325500 | 340 |
| 257 | 20240118 | 151800 | 44985319500 | 325500 | 325500 | 326000 | 325500 | 82 |
| 258 | 20240118 | 151700 | 44958618000 | 325000 | 325500 | 325500 | 324000 | 523 |
| 259 | 20240118 | 151600 | 44788642000 | 325500 | 326000 | 326000 | 325000 | 410 |
| 260 | 20240118 | 151500 | 44655314500 | 326000 | 326000 | 326000 | 325000 | 922 |
| 261 | 20240118 | 151400 | 44355470000 | 326000 | 326500 | 327000 | 325500 | 284 |
| 262 | 20240118 | 151300 | 44262846000 | 327000 | 326500 | 327500 | 326000 | 164 |
| 263 | 20240118 | 151200 | 44209295000 | 327500 | 327000 | 327500 | 326000 | 393 |
| 264 | 20240118 | 151100 | 44080848500 | 327500 | 327500 | 328500 | 327000 | 505 |
| 265 | 20240118 | 151000 | 43915320000 | 327500 | 328000 | 328000 | 327500 | 256 |
| 266 | 20240118 | 150900 | 43831454000 | 328000 | 328000 | 328000 | 327500 | 143 |
| 267 | 20240118 | 150800 | 43784584000 | 327500 | 328000 | 328500 | 327500 | 231 |
| 268 | 20240118 | 150700 | 43708840500 | 328000 | 328000 | 328000 | 327500 | 104 |
| 269 | 20240118 | 150600 | 43674754000 | 328000 | 328500 | 328500 | 327500 | 201 |
| 270 | 20240118 | 150500 | 43608860000 | 328000 | 328500 | 328500 | 328000 | 155 |
| 271 | 20240118 | 150400 | 43557972500 | 328500 | 328500 | 328500 | 328000 | 133 |
| 272 | 20240118 | 150300 | 43514318500 | 327500 | 329500 | 329500 | 327500 | 477 |
| 273 | 20240118 | 150200 | 43357629500 | 329500 | 329000 | 329500 | 328500 | 233 |
| 274 | 20240118 | 150100 | 43280946500 | 329000 | 330000 | 330000 | 329000 | 231 |
| 275 | 20240118 | 150000 | 43204898000 | 330000 | 329000 | 330000 | 329000 | 278 |
| 276 | 20240118 | 145900 | 43113256500 | 330000 | 329500 | 330000 | 329000 | 322 |
| 277 | 20240118 | 145800 | 43007194500 | 329500 | 330000 | 330000 | 328500 | 308 |
| 278 | 20240118 | 145700 | 42905775000 | 330000 | 328500 | 330000 | 328500 | 543 |
| 279 | 20240118 | 145600 | 42726993500 | 328000 | 328500 | 328500 | 328000 | 414 |
| 280 | 20240118 | 145500 | 42591046500 | 328500 | 328500 | 329000 | 328000 | 181 |
| 281 | 20240118 | 145400 | 42531613000 | 328500 | 328000 | 329000 | 328000 | 575 |
| 282 | 20240118 | 145300 | 42342748000 | 328000 | 326500 | 328500 | 326500 | 887 |
| 283 | 20240118 | 145200 | 42052078500 | 327000 | 327000 | 327000 | 326500 | 208 |
| 284 | 20240118 | 145100 | 41984082500 | 327000 | 327000 | 327000 | 326500 | 306 |
| 285 | 20240118 | 145000 | 41884065000 | 326500 | 326500 | 327000 | 326500 | 245 |
| 286 | 20240118 | 144900 | 41803978500 | 327000 | 326500 | 327000 | 326500 | 121 |
| 287 | 20240118 | 144800 | 41764430000 | 327000 | 326500 | 327500 | 326000 | 198 |
| 288 | 20240118 | 144700 | 41699762500 | 326500 | 326000 | 327000 | 326000 | 144 |
| 289 | 20240118 | 144600 | 41652758500 | 326000 | 327000 | 327000 | 326000 | 141 |
| 290 | 20240118 | 144500 | 41606729500 | 327000 | 327500 | 327500 | 326500 | 365 |
| 291 | 20240118 | 144400 | 41487394000 | 328000 | 327500 | 328000 | 327000 | 163 |
| 292 | 20240118 | 144300 | 41434019000 | 327000 | 326500 | 327500 | 326500 | 342 |
| 293 | 20240118 | 144200 | 41322055500 | 326500 | 327000 | 327000 | 326500 | 107 |
| 294 | 20240118 | 144100 | 41287102000 | 327000 | 326500 | 327000 | 326000 | 252 |
| 295 | 20240118 | 144000 | 41204755000 | 327000 | 326000 | 327000 | 326000 | 195 |
| 296 | 20240118 | 143900 | 41141025500 | 326000 | 327000 | 327000 | 326000 | 134 |
| 297 | 20240118 | 143800 | 41097269500 | 327000 | 326500 | 327000 | 326000 | 254 |
| 298 | 20240118 | 143700 | 41014360500 | 326500 | 325500 | 326500 | 325500 | 184 |
| 299 | 20240118 | 143600 | 40954326000 | 325500 | 326000 | 326500 | 325500 | 257 |
| 300 | 20240118 | 143500 | 40870583000 | 326000 | 326500 | 326500 | 326000 | 337 |
| 301 | 20240118 | 143400 | 40760671500 | 326500 | 327000 | 327000 | 326000 | 198 |
| 302 | 20240118 | 143300 | 40695979500 | 326000 | 327000 | 328000 | 326000 | 681 |
| 303 | 20240118 | 143200 | 40473506000 | 327000 | 328000 | 328000 | 327000 | 384 |
| 304 | 20240118 | 143100 | 40347818500 | 327500 | 327500 | 328000 | 327500 | 215 |
| 305 | 20240118 | 143000 | 40277347500 | 327500 | 327500 | 328000 | 327500 | 125 |
| 306 | 20240118 | 142900 | 40236379000 | 328000 | 328000 | 328000 | 327500 | 171 |
| 307 | 20240118 | 142800 | 40180324500 | 328000 | 327500 | 328000 | 326500 | 493 |
| 308 | 20240118 | 142700 | 40019078000 | 328000 | 327500 | 328000 | 327500 | 314 |
| 309 | 20240118 | 142600 | 39916207000 | 328000 | 328000 | 328500 | 328000 | 165 |
| 310 | 20240118 | 142500 | 39862059500 | 328000 | 328500 | 328500 | 328000 | 227 |
| 311 | 20240118 | 142400 | 39787567000 | 328500 | 328000 | 329000 | 328000 | 73 |
| 312 | 20240118 | 142300 | 39763589000 | 328500 | 328500 | 329000 | 328000 | 202 |
| 313 | 20240118 | 142200 | 39697259500 | 328000 | 328500 | 329000 | 328000 | 151 |
| 314 | 20240118 | 142100 | 39647646000 | 328000 | 329000 | 329000 | 328000 | 159 |
| 315 | 20240118 | 142000 | 39595384000 | 329000 | 328500 | 329000 | 328000 | 185 |
| 316 | 20240118 | 141900 | 39534657000 | 328500 | 328500 | 328500 | 328000 | 172 |
| 317 | 20240118 | 141800 | 39478174000 | 328000 | 328500 | 328500 | 328000 | 256 |
| 318 | 20240118 | 141700 | 39394174500 | 328500 | 329000 | 329000 | 328000 | 319 |
| 319 | 20240118 | 141600 | 39289383500 | 329000 | 329000 | 329500 | 328500 | 179 |
| 320 | 20240118 | 141500 | 39230532000 | 329000 | 329000 | 329500 | 328500 | 249 |
| 321 | 20240118 | 141400 | 39148596000 | 329000 | 329500 | 329500 | 329000 | 245 |
| 322 | 20240118 | 141300 | 39067949500 | 329000 | 329500 | 329500 | 329000 | 547 |
| 323 | 20240118 | 141200 | 38887958000 | 329500 | 329000 | 329500 | 328500 | 352 |
| 324 | 20240118 | 141100 | 38772145500 | 329000 | 329000 | 329000 | 328500 | 142 |
| 325 | 20240118 | 141000 | 38725437000 | 328500 | 329500 | 329500 | 328000 | 240 |
| 326 | 20240118 | 140900 | 38646534000 | 329500 | 328000 | 329500 | 328000 | 178 |
| 327 | 20240118 | 140800 | 38587977500 | 328500 | 328000 | 328500 | 328000 | 137 |
| 328 | 20240118 | 140700 | 38542990000 | 328000 | 329000 | 329000 | 328000 | 233 |
| 329 | 20240118 | 140600 | 38466452000 | 329000 | 328000 | 329000 | 328000 | 194 |
| 330 | 20240118 | 140500 | 38402678500 | 328000 | 329000 | 329500 | 328000 | 359 |
| 331 | 20240118 | 140400 | 38284674500 | 328500 | 329000 | 329500 | 328500 | 166 |
| 332 | 20240118 | 140300 | 38230051000 | 329500 | 330000 | 330500 | 329000 | 407 |
| 333 | 20240118 | 140200 | 38095713500 | 330000 | 330500 | 331000 | 330000 | 210 |
| 334 | 20240118 | 140100 | 38026281500 | 331000 | 329500 | 331000 | 329000 | 672 |
| 335 | 20240118 | 140000 | 37804452500 | 329500 | 329500 | 330000 | 329000 | 685 |
| 336 | 20240118 | 135900 | 37578741500 | 329000 | 329500 | 329500 | 329000 | 139 |
| 337 | 20240118 | 135800 | 37532981000 | 329000 | 328500 | 329500 | 327000 | 541 |
| 338 | 20240118 | 135700 | 37355217500 | 329000 | 329000 | 329500 | 327000 | 933 |
| 339 | 20240118 | 135600 | 37048515500 | 329000 | 329000 | 329500 | 329000 | 435 |
| 340 | 20240118 | 135500 | 36905358000 | 329500 | 330000 | 330000 | 329000 | 312 |
| 341 | 20240118 | 135400 | 36802502500 | 329500 | 330000 | 330000 | 329500 | 212 |
| 342 | 20240118 | 135300 | 36732628000 | 330000 | 330000 | 330000 | 329500 | 160 |
| 343 | 20240118 | 135200 | 36679844500 | 330000 | 330000 | 330500 | 329500 | 785 |
| 344 | 20240118 | 135100 | 36420814500 | 330000 | 330000 | 331000 | 328500 | 412 |
| 345 | 20240118 | 135000 | 36284962500 | 330500 | 331000 | 331000 | 330000 | 563 |
| 346 | 20240118 | 134900 | 36098759000 | 331000 | 331000 | 331000 | 330500 | 297 |
| 347 | 20240118 | 134800 | 36000480500 | 331000 | 331000 | 331000 | 330500 | 245 |
| 348 | 20240118 | 134700 | 35919460500 | 330500 | 331000 | 331000 | 330500 | 182 |
| 349 | 20240118 | 134600 | 35859233000 | 331000 | 331000 | 331000 | 330500 | 117 |
| 350 | 20240118 | 134500 | 35820539500 | 330500 | 330000 | 331000 | 330000 | 412 |
| 351 | 20240118 | 134400 | 35684369000 | 330500 | 331000 | 331500 | 330500 | 415 |
| 352 | 20240118 | 134300 | 35547113000 | 331500 | 332000 | 332000 | 331000 | 376 |
| 353 | 20240118 | 134200 | 35422493500 | 332000 | 331500 | 332000 | 331500 | 88 |
| 354 | 20240118 | 134100 | 35393303000 | 331500 | 332000 | 332500 | 331500 | 361 |
| 355 | 20240118 | 134000 | 35273489000 | 332000 | 333000 | 333000 | 331500 | 258 |
| 356 | 20240118 | 133900 | 35187757000 | 333000 | 333000 | 333500 | 332500 | 372 |
| 357 | 20240118 | 133800 | 35063794000 | 333000 | 333000 | 333500 | 333000 | 244 |
| 358 | 20240118 | 133700 | 34982514000 | 333500 | 333500 | 333500 | 332500 | 139 |
| 359 | 20240118 | 133600 | 34936227000 | 334000 | 334000 | 334000 | 333500 | 203 |
| 360 | 20240118 | 133500 | 34868502000 | 334000 | 333500 | 334000 | 333000 | 325 |
| 361 | 20240118 | 133400 | 34760083500 | 333500 | 334500 | 335000 | 333500 | 700 |
| 362 | 20240118 | 133300 | 34526109500 | 334500 | 335000 | 335000 | 334500 | 332 |
| 363 | 20240118 | 133200 | 34414976000 | 334500 | 334500 | 335000 | 334000 | 389 |
| 364 | 20240118 | 133100 | 34284861500 | 334000 | 334000 | 334500 | 333500 | 239 |
| 365 | 20240118 | 133000 | 34205009000 | 333500 | 333500 | 333500 | 333000 | 230 |
| 366 | 20240118 | 132900 | 34128328500 | 333000 | 334000 | 334000 | 333000 | 385 |
| 367 | 20240118 | 132800 | 34000073000 | 333500 | 334500 | 334500 | 333500 | 218 |
| 368 | 20240118 | 132700 | 33927268000 | 334000 | 334000 | 334500 | 333500 | 155 |
| 369 | 20240118 | 132600 | 33875511500 | 334000 | 333500 | 334500 | 333000 | 99 |
| 370 | 20240118 | 132500 | 33842444500 | 333500 | 334500 | 334500 | 333500 | 179 |
| 371 | 20240118 | 132400 | 33782644500 | 334500 | 335000 | 335000 | 333500 | 623 |
| 372 | 20240118 | 132300 | 33574140000 | 335000 | 335000 | 335000 | 334500 | 122 |
| 373 | 20240118 | 132200 | 33533272000 | 335000 | 335000 | 335500 | 334500 | 582 |
| 374 | 20240118 | 132100 | 33338319500 | 334500 | 334000 | 335000 | 334000 | 541 |
| 375 | 20240118 | 132000 | 33157414000 | 334000 | 333500 | 334500 | 333500 | 677 |
| 376 | 20240118 | 131900 | 32931340500 | 333000 | 333000 | 333500 | 332500 | 428 |
| 377 | 20240118 | 131800 | 32788771000 | 332500 | 332500 | 333000 | 332000 | 123 |
| 378 | 20240118 | 131700 | 32747850000 | 332500 | 332500 | 333000 | 331500 | 81 |
| 379 | 20240118 | 131600 | 32720920000 | 332500 | 332000 | 333000 | 332000 | 210 |
| 380 | 20240118 | 131500 | 32651120500 | 332500 | 331500 | 332500 | 331000 | 342 |
| 381 | 20240118 | 131400 | 32537641000 | 331500 | 333000 | 333000 | 331500 | 279 |
| 382 | 20240118 | 131300 | 32445023500 | 333000 | 333000 | 333500 | 332500 | 261 |
| 383 | 20240118 | 131200 | 32358143000 | 333000 | 333500 | 333500 | 333000 | 161 |
| 384 | 20240118 | 131100 | 32304522000 | 333500 | 333500 | 334000 | 333000 | 170 |
| 385 | 20240118 | 131000 | 32247815000 | 333500 | 332500 | 334000 | 332500 | 268 |
| 386 | 20240118 | 130900 | 32158500000 | 332000 | 332500 | 332500 | 331500 | 408 |
| 387 | 20240118 | 130800 | 32023007000 | 332500 | 334000 | 334000 | 331500 | 682 |
| 388 | 20240118 | 130700 | 31796133500 | 334000 | 334500 | 335000 | 333500 | 398 |
| 389 | 20240118 | 130600 | 31663071000 | 335000 | 335500 | 335500 | 335000 | 446 |
| 390 | 20240118 | 130500 | 31513611000 | 335000 | 334500 | 336000 | 334000 | 603 |
| 391 | 20240118 | 130400 | 31311555000 | 334500 | 335000 | 335500 | 334500 | 454 |
| 392 | 20240118 | 130300 | 31159485000 | 335000 | 335500 | 336000 | 334500 | 348 |
| 393 | 20240118 | 130200 | 31042708000 | 336000 | 336500 | 337000 | 335500 | 410 |
| 394 | 20240118 | 130100 | 30904768500 | 336000 | 337000 | 338000 | 335500 | 846 |
| 395 | 20240118 | 130000 | 30620138000 | 336500 | 336000 | 339000 | 336000 | 1960 |
| 396 | 20240118 | 125900 | 29959269000 | 336000 | 334500 | 336000 | 334500 | 2680 |
| 397 | 20240118 | 125800 | 29060423500 | 335000 | 334000 | 335000 | 333500 | 967 |
| 398 | 20240118 | 125700 | 28737037500 | 334000 | 333500 | 334000 | 333500 | 801 |
| 399 | 20240118 | 125600 | 28469545000 | 334000 | 333500 | 334000 | 332500 | 1723 |
| 400 | 20240118 | 125500 | 27894876000 | 333000 | 333000 | 333000 | 333000 | 0 |
| 401 | 20240118 | 125400 | 27894876000 | 333000 | 333000 | 333000 | 332500 | 367 |
| 402 | 20240118 | 125300 | 27772695500 | 333000 | 332000 | 333000 | 332000 | 1987 |
| 403 | 20240118 | 125200 | 27111878000 | 332000 | 331000 | 332000 | 330500 | 737 |
| 404 | 20240118 | 125100 | 26867689500 | 330500 | 330500 | 331000 | 330500 | 161 |
| 405 | 20240118 | 125000 | 26814414500 | 331000 | 331000 | 331000 | 330500 | 158 |
| 406 | 20240118 | 124900 | 26762168500 | 330500 | 331000 | 331000 | 330500 | 293 |
| 407 | 20240118 | 124800 | 26665191000 | 330500 | 331000 | 331000 | 330500 | 182 |
| 408 | 20240118 | 124700 | 26604990000 | 331000 | 331000 | 331000 | 330500 | 195 |
| 409 | 20240118 | 124600 | 26540499000 | 331000 | 331000 | 331500 | 330000 | 336 |
| 410 | 20240118 | 124500 | 26429428500 | 331000 | 330000 | 331000 | 329500 | 1356 |
| 411 | 20240118 | 124400 | 25980839000 | 330000 | 330500 | 330500 | 329500 | 261 |
| 412 | 20240118 | 124300 | 25894717000 | 330500 | 330000 | 330500 | 329500 | 194 |
| 413 | 20240118 | 124200 | 25830711500 | 330000 | 330000 | 331000 | 330000 | 148 |
| 414 | 20240118 | 124100 | 25781820000 | 330000 | 331000 | 331500 | 330000 | 222 |
| 415 | 20240118 | 124000 | 25708487500 | 331000 | 331000 | 331500 | 331000 | 190 |
| 416 | 20240118 | 123900 | 25645589500 | 331500 | 330500 | 331500 | 330000 | 573 |
| 417 | 20240118 | 123800 | 25455960000 | 331000 | 330500 | 331000 | 330000 | 275 |
| 418 | 20240118 | 123700 | 25365045000 | 330500 | 330000 | 331000 | 330000 | 560 |
| 419 | 20240118 | 123600 | 25180007500 | 330000 | 330000 | 330500 | 329500 | 346 |
| 420 | 20240118 | 123500 | 25065883500 | 330000 | 329500 | 330500 | 329000 | 1133 |
| 421 | 20240118 | 123400 | 24692303500 | 329000 | 329500 | 329500 | 328500 | 442 |
| 422 | 20240118 | 123300 | 24546846000 | 329500 | 329000 | 329500 | 328500 | 112 |
| 423 | 20240118 | 123200 | 24509980000 | 329500 | 329500 | 329500 | 328500 | 246 |
| 424 | 20240118 | 123100 | 24429038500 | 329500 | 329500 | 329500 | 328500 | 408 |
| 425 | 20240118 | 123000 | 24294828000 | 329000 | 329000 | 329500 | 329000 | 107 |
| 426 | 20240118 | 122900 | 24259600000 | 329000 | 329000 | 329500 | 329000 | 55 |
| 427 | 20240118 | 122800 | 24241484000 | 329000 | 329500 | 330000 | 329000 | 331 |
| 428 | 20240118 | 122700 | 24132449000 | 329500 | 329500 | 330000 | 329500 | 45 |
| 429 | 20240118 | 122600 | 24117614000 | 329500 | 330000 | 330000 | 329500 | 412 |
| 430 | 20240118 | 122500 | 23981831000 | 330000 | 329500 | 330000 | 329500 | 163 |
| 431 | 20240118 | 122400 | 23928073500 | 330000 | 329500 | 330000 | 329000 | 99 |
| 432 | 20240118 | 122300 | 23895433500 | 329500 | 330000 | 330000 | 329500 | 312 |
| 433 | 20240118 | 122200 | 23792547000 | 330000 | 330000 | 330000 | 329500 | 62 |
| 434 | 20240118 | 122100 | 23772101000 | 330000 | 330000 | 330000 | 329500 | 88 |
| 435 | 20240118 | 122000 | 23743071500 | 330000 | 329500 | 330000 | 329500 | 305 |
| 436 | 20240118 | 121900 | 23642524000 | 330000 | 329500 | 330000 | 329500 | 85 |
| 437 | 20240118 | 121800 | 23614495500 | 329500 | 329500 | 330000 | 329000 | 193 |
| 438 | 20240118 | 121700 | 23550917000 | 329500 | 330000 | 330000 | 329500 | 368 |
| 439 | 20240118 | 121600 | 23429572500 | 330000 | 330000 | 330000 | 329500 | 121 |
| 440 | 20240118 | 121500 | 23389666500 | 330000 | 329500 | 330500 | 329500 | 1692 |
| 441 | 20240118 | 121400 | 22831389500 | 329500 | 329500 | 330000 | 329000 | 154 |
| 442 | 20240118 | 121300 | 22780637500 | 329500 | 329500 | 330000 | 329000 | 502 |
| 443 | 20240118 | 121200 | 22615221500 | 329000 | 329000 | 329500 | 329000 | 576 |
| 444 | 20240118 | 121100 | 22425674000 | 329000 | 329000 | 329000 | 328500 | 86 |
| 445 | 20240118 | 121000 | 22397394000 | 329000 | 329000 | 329000 | 328500 | 128 |
| 446 | 20240118 | 120900 | 22355319000 | 329000 | 329000 | 329000 | 328500 | 137 |
| 447 | 20240118 | 120800 | 22310251500 | 328500 | 329000 | 329000 | 328000 | 237 |
| 448 | 20240118 | 120700 | 22232395000 | 328500 | 329000 | 329500 | 328000 | 409 |
| 449 | 20240118 | 120600 | 22097940500 | 329000 | 329500 | 329500 | 329000 | 137 |
| 450 | 20240118 | 120500 | 22052827000 | 329500 | 329500 | 330000 | 329500 | 424 |
| 451 | 20240118 | 120400 | 21913046500 | 330000 | 329500 | 330000 | 329500 | 188 |
| 452 | 20240118 | 120300 | 21851075000 | 330000 | 330000 | 330000 | 329500 | 324 |
| 453 | 20240118 | 120200 | 21744248500 | 329500 | 330000 | 330000 | 329500 | 218 |
| 454 | 20240118 | 120100 | 21672383500 | 329500 | 329500 | 330000 | 329500 | 200 |
| 455 | 20240118 | 120000 | 21606458000 | 330000 | 329500 | 330000 | 328500 | 696 |
| 456 | 20240118 | 115900 | 21377115000 | 329500 | 329000 | 330000 | 329000 | 1932 |
| 457 | 20240118 | 115800 | 20740381500 | 329000 | 329000 | 329000 | 328500 | 469 |
| 458 | 20240118 | 115700 | 20586176500 | 328500 | 328500 | 329000 | 328500 | 196 |
| 459 | 20240118 | 115600 | 20521749500 | 328500 | 328500 | 329000 | 328000 | 1105 |
| 460 | 20240118 | 115500 | 20158753500 | 328500 | 328000 | 328500 | 327500 | 662 |
| 461 | 20240118 | 115400 | 19941634000 | 328000 | 328000 | 328000 | 327500 | 114 |
| 462 | 20240118 | 115300 | 19904246000 | 327500 | 327500 | 328000 | 327500 | 51 |
| 463 | 20240118 | 115200 | 19887526000 | 327500 | 327500 | 328000 | 327000 | 331 |
| 464 | 20240118 | 115100 | 19779097500 | 327000 | 327500 | 327500 | 327000 | 49 |
| 465 | 20240118 | 115000 | 19763052500 | 327500 | 327500 | 328000 | 327000 | 138 |
| 466 | 20240118 | 114900 | 19717857000 | 327000 | 327500 | 328000 | 327000 | 221 |
| 467 | 20240118 | 114800 | 19645492500 | 327000 | 327500 | 327500 | 327000 | 172 |
| 468 | 20240118 | 114700 | 19589190000 | 327000 | 327500 | 328000 | 326500 | 341 |
| 469 | 20240118 | 114600 | 19477642000 | 328000 | 327500 | 328000 | 327000 | 321 |
| 470 | 20240118 | 114500 | 19372595000 | 327500 | 327500 | 328000 | 327000 | 50 |
| 471 | 20240118 | 114400 | 19356217000 | 327500 | 327500 | 328000 | 327000 | 302 |
| 472 | 20240118 | 114300 | 19257278000 | 327500 | 328000 | 328000 | 327500 | 103 |
| 473 | 20240118 | 114200 | 19223526500 | 328000 | 328000 | 328000 | 327000 | 225 |
| 474 | 20240118 | 114100 | 19149809500 | 327500 | 328500 | 328500 | 327500 | 300 |
| 475 | 20240118 | 114000 | 19051352500 | 328500 | 328500 | 328500 | 328000 | 215 |
| 476 | 20240118 | 113900 | 18980782000 | 328000 | 328500 | 328500 | 328000 | 220 |
| 477 | 20240118 | 113800 | 18908523000 | 328500 | 328500 | 328500 | 328000 | 439 |
| 478 | 20240118 | 113700 | 18764317500 | 328000 | 329000 | 329000 | 328000 | 285 |
| 479 | 20240118 | 113600 | 18670700500 | 329000 | 328000 | 329000 | 328000 | 1072 |
| 480 | 20240118 | 113500 | 18318773000 | 328000 | 327500 | 328000 | 327000 | 367 |
| 481 | 20240118 | 113400 | 18198476500 | 328000 | 328000 | 328000 | 327000 | 195 |
| 482 | 20240118 | 113300 | 18134607500 | 327500 | 327500 | 328000 | 327500 | 112 |
| 483 | 20240118 | 113200 | 18097901500 | 327000 | 327500 | 328000 | 327000 | 238 |
| 484 | 20240118 | 113100 | 18019930000 | 328000 | 327500 | 328000 | 327000 | 78 |
| 485 | 20240118 | 113000 | 17994379000 | 327500 | 327500 | 328000 | 327000 | 580 |
| 486 | 20240118 | 112900 | 17804395500 | 327500 | 327500 | 327500 | 327000 | 109 |
| 487 | 20240118 | 112800 | 17768718500 | 327500 | 327000 | 327500 | 327000 | 156 |
| 488 | 20240118 | 112700 | 17717659500 | 327000 | 327000 | 327500 | 326500 | 290 |
| 489 | 20240118 | 112600 | 17622796000 | 327000 | 326500 | 327500 | 326500 | 911 |
| 490 | 20240118 | 112500 | 17324985500 | 326500 | 326000 | 326500 | 326000 | 113 |
| 491 | 20240118 | 112400 | 17288138500 | 326000 | 326000 | 326500 | 325500 | 141 |
| 492 | 20240118 | 112300 | 17242174000 | 326000 | 326000 | 326500 | 325500 | 139 |
| 493 | 20240118 | 112200 | 17196848500 | 326000 | 325500 | 326000 | 325500 | 112 |
| 494 | 20240118 | 112100 | 17160370500 | 325500 | 326000 | 326500 | 325500 | 178 |
| 495 | 20240118 | 112000 | 17102312000 | 326000 | 326000 | 326000 | 325500 | 100 |
| 496 | 20240118 | 111900 | 17069722000 | 326000 | 325500 | 326500 | 325500 | 183 |
| 497 | 20240118 | 111800 | 17010077000 | 326000 | 326000 | 326000 | 325500 | 185 |
| 498 | 20240118 | 111700 | 16949786000 | 325500 | 326000 | 326500 | 325500 | 196 |
| 499 | 20240118 | 111600 | 16885855000 | 326000 | 326000 | 326500 | 326000 | 226 |
| 500 | 20240118 | 111500 | 16812119000 | 326500 | 326500 | 326500 | 326000 | 119 |
| 501 | 20240118 | 111400 | 16773271000 | 326000 | 327000 | 327000 | 326000 | 300 |
| 502 | 20240118 | 111300 | 16675326000 | 327000 | 327000 | 327000 | 326500 | 206 |
| 503 | 20240118 | 111200 | 16607966500 | 326500 | 326500 | 327000 | 326000 | 150 |
| 504 | 20240118 | 111100 | 16558972500 | 326000 | 326000 | 326500 | 326000 | 212 |
| 505 | 20240118 | 111000 | 16489791000 | 326000 | 327000 | 327000 | 326000 | 218 |
| 506 | 20240118 | 110900 | 16418594500 | 326500 | 327000 | 327500 | 326500 | 472 |
| 507 | 20240118 | 110800 | 16264294500 | 327000 | 326500 | 327000 | 326500 | 210 |
| 508 | 20240118 | 110700 | 16195643000 | 326500 | 325500 | 327000 | 325500 | 725 |
| 509 | 20240118 | 110600 | 15959125500 | 325500 | 325000 | 326000 | 324500 | 1822 |
| 510 | 20240118 | 110500 | 15366743000 | 325000 | 325000 | 325500 | 325000 | 313 |
| 511 | 20240118 | 110400 | 15264896000 | 325000 | 324500 | 325000 | 324500 | 405 |
| 512 | 20240118 | 110300 | 15133282000 | 325000 | 325000 | 325000 | 324500 | 206 |
| 513 | 20240118 | 110200 | 15066364000 | 325000 | 324500 | 325000 | 324500 | 647 |
| 514 | 20240118 | 110100 | 14856294000 | 324500 | 324500 | 325000 | 324000 | 780 |
| 515 | 20240118 | 110000 | 14603157000 | 324500 | 324500 | 324500 | 324000 | 115 |
| 516 | 20240118 | 105900 | 14565874000 | 324000 | 324000 | 324000 | 323000 | 302 |
| 517 | 20240118 | 105800 | 14468069000 | 324000 | 324500 | 324500 | 324000 | 488 |
| 518 | 20240118 | 105700 | 14309899500 | 324500 | 323500 | 324500 | 323500 | 543 |
| 519 | 20240118 | 105600 | 14133945000 | 323500 | 323000 | 324000 | 323000 | 504 |
| 520 | 20240118 | 105500 | 13970870500 | 323000 | 323500 | 323500 | 323000 | 27 |
| 521 | 20240118 | 105400 | 13962148000 | 323500 | 323000 | 323500 | 323000 | 145 |
| 522 | 20240118 | 105300 | 13915265500 | 323500 | 323000 | 323500 | 323000 | 100 |
| 523 | 20240118 | 105200 | 13882922500 | 323000 | 323000 | 323500 | 323000 | 139 |
| 524 | 20240118 | 105100 | 13837973000 | 323000 | 323000 | 323500 | 323000 | 190 |
| 525 | 20240118 | 105000 | 13776578000 | 323000 | 323000 | 323000 | 322500 | 226 |
| 526 | 20240118 | 104900 | 13703604000 | 323000 | 322500 | 323500 | 322500 | 578 |
| 527 | 20240118 | 104800 | 13516961500 | 322500 | 321500 | 322500 | 321500 | 114 |
| 528 | 20240118 | 104700 | 13480216000 | 321500 | 322000 | 322000 | 321500 | 9 |
| 529 | 20240118 | 104600 | 13477318500 | 321500 | 322000 | 322500 | 321500 | 124 |
| 530 | 20240118 | 104500 | 13437396500 | 322000 | 321500 | 322000 | 321000 | 146 |
| 531 | 20240118 | 104400 | 13390462500 | 321500 | 322000 | 322500 | 321000 | 590 |
| 532 | 20240118 | 104300 | 13200627000 | 322000 | 323000 | 323000 | 322000 | 64 |
| 533 | 20240118 | 104200 | 13180006500 | 323000 | 322500 | 323000 | 322000 | 240 |
| 534 | 20240118 | 104100 | 13102572500 | 322500 | 323500 | 323500 | 322500 | 157 |
| 535 | 20240118 | 104000 | 13051868000 | 323000 | 323000 | 323500 | 323000 | 172 |
| 536 | 20240118 | 103900 | 12996244500 | 323000 | 323000 | 323500 | 323000 | 203 |
| 537 | 20240118 | 103800 | 12930631500 | 323000 | 323000 | 323500 | 322500 | 312 |
| 538 | 20240118 | 103700 | 12829783500 | 323000 | 323000 | 323500 | 322500 | 748 |
| 539 | 20240118 | 103600 | 12588108500 | 322500 | 322500 | 323000 | 322000 | 760 |
| 540 | 20240118 | 103500 | 12342976000 | 322500 | 322500 | 323000 | 322500 | 229 |
| 541 | 20240118 | 103400 | 12269113000 | 322500 | 322500 | 323000 | 322000 | 477 |
| 542 | 20240118 | 103300 | 12115149500 | 322500 | 322500 | 323000 | 322000 | 806 |
| 543 | 20240118 | 103200 | 11855198000 | 322500 | 322000 | 322500 | 322000 | 274 |
| 544 | 20240118 | 103100 | 11766890500 | 322000 | 321000 | 322500 | 321000 | 1248 |
| 545 | 20240118 | 103000 | 11365447500 | 320500 | 320500 | 321000 | 320500 | 112 |
| 546 | 20240118 | 102900 | 11329501000 | 320500 | 320500 | 321000 | 320000 | 211 |
| 547 | 20240118 | 102800 | 11261881000 | 320500 | 320000 | 320500 | 320000 | 251 |
| 548 | 20240118 | 102700 | 11181510500 | 320000 | 320500 | 321000 | 320000 | 227 |
| 549 | 20240118 | 102600 | 11108727000 | 320500 | 321000 | 321000 | 320500 | 79 |
| 550 | 20240118 | 102500 | 11083380500 | 321000 | 320500 | 321000 | 320000 | 602 |
| 551 | 20240118 | 102400 | 10890328500 | 320500 | 320500 | 321000 | 320500 | 117 |
| 552 | 20240118 | 102300 | 10852828500 | 320500 | 320500 | 321000 | 320500 | 74 |
| 553 | 20240118 | 102200 | 10829105500 | 320500 | 320500 | 321000 | 320000 | 370 |
| 554 | 20240118 | 102100 | 10710514000 | 320500 | 320500 | 321000 | 320000 | 189 |
| 555 | 20240118 | 102000 | 10649937500 | 320000 | 320000 | 320500 | 320000 | 285 |
| 556 | 20240118 | 101900 | 10558669500 | 320000 | 320000 | 320500 | 319500 | 678 |
| 557 | 20240118 | 101800 | 10341578500 | 319500 | 319500 | 320000 | 319000 | 368 |
| 558 | 20240118 | 101700 | 10224006500 | 319500 | 319000 | 319500 | 319000 | 257 |
| 559 | 20240118 | 101600 | 10142008000 | 319000 | 319000 | 319000 | 318500 | 46 |
| 560 | 20240118 | 101500 | 10127337000 | 319000 | 319000 | 319500 | 318500 | 50 |
| 561 | 20240118 | 101400 | 10111391000 | 319500 | 319000 | 319500 | 319000 | 121 |
| 562 | 20240118 | 101300 | 10072786500 | 319000 | 319000 | 319000 | 319000 | 16 |
| 563 | 20240118 | 101200 | 10067682500 | 318500 | 319000 | 319000 | 318500 | 359 |
| 564 | 20240118 | 101100 | 9953169500 | 319000 | 319500 | 319500 | 319000 | 65 |
| 565 | 20240118 | 101000 | 9932405500 | 319500 | 320000 | 320000 | 319000 | 78 |
| 566 | 20240118 | 100900 | 9907479000 | 320000 | 319500 | 320000 | 319000 | 301 |
| 567 | 20240118 | 100800 | 9811285000 | 319500 | 318500 | 319500 | 318500 | 519 |
| 568 | 20240118 | 100700 | 9645736500 | 318500 | 319000 | 319000 | 318500 | 255 |
| 569 | 20240118 | 100600 | 9564492000 | 318500 | 319500 | 319500 | 318500 | 451 |
| 570 | 20240118 | 100500 | 9420615500 | 319500 | 319500 | 319500 | 319000 | 324 |
| 571 | 20240118 | 100400 | 9317117500 | 319500 | 318500 | 319500 | 318000 | 982 |
| 572 | 20240118 | 100300 | 9003949000 | 318000 | 318000 | 318500 | 318000 | 241 |
| 573 | 20240118 | 100200 | 8927291000 | 318000 | 317500 | 318000 | 316000 | 205 |
| 574 | 20240118 | 100100 | 8862229000 | 317500 | 318500 | 319000 | 317500 | 951 |
| 575 | 20240118 | 100000 | 8559254500 | 319000 | 316500 | 319000 | 316500 | 1280 |
| 576 | 20240118 | 095900 | 8152403500 | 316500 | 316500 | 317000 | 316500 | 148 |
| 577 | 20240118 | 095800 | 8105549500 | 316500 | 317000 | 317500 | 315500 | 606 |
| 578 | 20240118 | 095700 | 7913500000 | 317000 | 316000 | 317000 | 315500 | 634 |
| 579 | 20240118 | 095600 | 7712894000 | 316000 | 314500 | 316000 | 314500 | 864 |
| 580 | 20240118 | 095500 | 7440310000 | 315000 | 314500 | 315000 | 314500 | 149 |
| 581 | 20240118 | 095400 | 7393446000 | 314500 | 314000 | 314500 | 314000 | 136 |
| 582 | 20240118 | 095300 | 7350700500 | 313500 | 314000 | 314500 | 313500 | 49 |
| 583 | 20240118 | 095200 | 7335307500 | 314000 | 314000 | 314000 | 313500 | 86 |
| 584 | 20240118 | 095100 | 7308304000 | 313500 | 314500 | 314500 | 313500 | 43 |
| 585 | 20240118 | 095000 | 7294816500 | 314000 | 314500 | 315000 | 313500 | 680 |
| 586 | 20240118 | 094900 | 7081099000 | 314000 | 314000 | 314000 | 313500 | 131 |
| 587 | 20240118 | 094800 | 7039965500 | 313500 | 312500 | 314000 | 312500 | 447 |
| 588 | 20240118 | 094700 | 6899957500 | 313000 | 312500 | 313000 | 312500 | 40 |
| 589 | 20240118 | 094600 | 6887446500 | 312500 | 312500 | 313000 | 312500 | 219 |
| 590 | 20240118 | 094500 | 6819008000 | 312000 | 312000 | 312500 | 312000 | 16 |
| 591 | 20240118 | 094400 | 6814010500 | 312000 | 312000 | 312500 | 312000 | 49 |
| 592 | 20240118 | 094300 | 6798711000 | 312000 | 312000 | 312500 | 312000 | 20 |
| 593 | 20240118 | 094200 | 6792469500 | 312000 | 312000 | 312500 | 311500 | 37 |
| 594 | 20240118 | 094100 | 6780925500 | 312000 | 312000 | 312500 | 311500 | 38 |
| 595 | 20240118 | 094000 | 6769069500 | 312000 | 312500 | 312500 | 312000 | 47 |
| 596 | 20240118 | 093900 | 6754400500 | 312500 | 312500 | 312500 | 311500 | 19 |
| 597 | 20240118 | 093800 | 6748464000 | 312500 | 312000 | 312500 | 311500 | 89 |
| 598 | 20240118 | 093700 | 6720692500 | 312000 | 311500 | 312000 | 311000 | 59 |
| 599 | 20240118 | 093600 | 6702309500 | 311500 | 311500 | 312000 | 311000 | 288 |
| 600 | 20240118 | 093500 | 6612600000 | 311500 | 312500 | 312500 | 311500 | 90 |
| 601 | 20240118 | 093400 | 6584517500 | 311500 | 312500 | 312500 | 311500 | 249 |
| 602 | 20240118 | 093300 | 6506796500 | 312500 | 312500 | 313000 | 312500 | 128 |
| 603 | 20240118 | 093200 | 6466755500 | 313500 | 312500 | 313500 | 312000 | 254 |
| 604 | 20240118 | 093100 | 6387272500 | 312500 | 312500 | 312500 | 311500 | 111 |
| 605 | 20240118 | 093000 | 6352615000 | 312500 | 313000 | 313500 | 311500 | 202 |
| 606 | 20240118 | 092900 | 6289535500 | 313000 | 313000 | 313500 | 313000 | 132 |
| 607 | 20240118 | 092800 | 6248201500 | 313000 | 313500 | 314000 | 313000 | 173 |
| 608 | 20240118 | 092700 | 6194002000 | 313500 | 313000 | 313500 | 313000 | 169 |
| 609 | 20240118 | 092600 | 6141058000 | 313500 | 313000 | 313500 | 313000 | 140 |
| 610 | 20240118 | 092500 | 6097201000 | 313500 | 312500 | 313500 | 312500 | 567 |
| 611 | 20240118 | 092400 | 5919793500 | 312500 | 312000 | 312500 | 311500 | 170 |
| 612 | 20240118 | 092300 | 5866764000 | 312000 | 312500 | 312500 | 311500 | 333 |
| 613 | 20240118 | 092200 | 5762947000 | 312500 | 312000 | 312500 | 311500 | 295 |
| 614 | 20240118 | 092100 | 5670952000 | 311500 | 312500 | 312500 | 311500 | 294 |
| 615 | 20240118 | 092000 | 5579277500 | 312500 | 312000 | 312500 | 311500 | 136 |
| 616 | 20240118 | 091900 | 5536837500 | 312000 | 312000 | 312000 | 311500 | 98 |
| 617 | 20240118 | 091800 | 5506270000 | 312000 | 312500 | 313000 | 311500 | 314 |
| 618 | 20240118 | 091700 | 5408243500 | 313000 | 313500 | 313500 | 312500 | 133 |
| 619 | 20240118 | 091600 | 5366636000 | 313500 | 313000 | 313500 | 312500 | 167 |
| 620 | 20240118 | 091500 | 5314349000 | 313500 | 314500 | 315000 | 312000 | 1413 |
| 621 | 20240118 | 091400 | 4871089500 | 314500 | 315000 | 315000 | 314500 | 397 |
| 622 | 20240118 | 091300 | 4746112500 | 314500 | 314500 | 315000 | 314500 | 663 |
| 623 | 20240118 | 091200 | 4537465000 | 314500 | 315000 | 315000 | 314000 | 930 |
| 624 | 20240118 | 091100 | 4244987500 | 314500 | 314000 | 315000 | 313500 | 2603 |
| 625 | 20240118 | 091000 | 3426375000 | 314000 | 312500 | 314500 | 312500 | 1931 |
| 626 | 20240118 | 090900 | 2820957000 | 312500 | 312500 | 313000 | 311500 | 686 |
| 627 | 20240118 | 090800 | 2606589500 | 313000 | 313000 | 313500 | 312000 | 1087 |
| 628 | 20240118 | 090700 | 2266345000 | 313000 | 311500 | 313500 | 311500 | 1064 |
| 629 | 20240118 | 090600 | 1933719000 | 312000 | 311500 | 312000 | 311000 | 533 |
| 630 | 20240118 | 090500 | 1767619000 | 311500 | 311500 | 312000 | 310000 | 593 |
| 631 | 20240118 | 090400 | 1582989500 | 311500 | 310500 | 312000 | 309500 | 1030 |
| 632 | 20240118 | 090300 | 1262801500 | 310500 | 309000 | 311500 | 308500 | 1237 |
| 633 | 20240118 | 090200 | 879336000 | 309000 | 307000 | 309000 | 307000 | 1181 |
| 634 | 20240118 | 090100 | 515339500 | 308000 | 306500 | 308000 | 305500 | 712 |
| 635 | 20240118 | 090000 | 296608500 | 306000 | 303000 | 306500 | 303000 | 975 |