35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 185800 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 25593 |
| 3 | 20240119 | 185700 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 4 | 20240119 | 185600 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 5 | 20240119 | 185500 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 6 | 20240119 | 185400 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 7 | 20240119 | 185300 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 8 | 20240119 | 185200 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 9 | 20240119 | 185100 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 10 | 20240119 | 185000 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 11 | 20240119 | 184900 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 12 | 20240119 | 184800 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 13 | 20240119 | 184700 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 14 | 20240119 | 184600 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 15 | 20240119 | 184500 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 16 | 20240119 | 184400 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 17 | 20240119 | 184300 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 18 | 20240119 | 184200 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 19 | 20240119 | 184100 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 20 | 20240119 | 184000 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 21 | 20240119 | 183900 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 22 | 20240119 | 183800 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 23 | 20240119 | 183700 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 24 | 20240119 | 183600 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 25 | 20240119 | 183500 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 26 | 20240119 | 183400 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 27 | 20240119 | 183300 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 28 | 20240119 | 183200 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 29 | 20240119 | 183100 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 30 | 20240119 | 183000 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 31 | 20240119 | 182900 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 32 | 20240119 | 182800 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 25593 |
| 33 | 20240119 | 182700 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 34 | 20240119 | 182600 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 35 | 20240119 | 182500 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 36 | 20240119 | 182400 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 37 | 20240119 | 182300 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 38 | 20240119 | 182200 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 39 | 20240119 | 182100 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 40 | 20240119 | 182000 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 41 | 20240119 | 181900 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 42 | 20240119 | 181800 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 43 | 20240119 | 181700 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 44 | 20240119 | 181600 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 45 | 20240119 | 181500 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 46 | 20240119 | 181400 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 47 | 20240119 | 181300 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 48 | 20240119 | 181200 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 49 | 20240119 | 181100 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 50 | 20240119 | 181000 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 51 | 20240119 | 180900 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 52 | 20240119 | 180800 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 53 | 20240119 | 180700 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 54 | 20240119 | 180600 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 55 | 20240119 | 180500 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 56 | 20240119 | 180400 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 57 | 20240119 | 180300 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 58 | 20240119 | 180200 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 59 | 20240119 | 180100 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 60 | 20240119 | 180000 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 61 | 20240119 | 175900 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 62 | 20240119 | 175800 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 25593 |
| 63 | 20240119 | 175700 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 64 | 20240119 | 175600 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 65 | 20240119 | 175500 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 66 | 20240119 | 175400 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 67 | 20240119 | 175300 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 68 | 20240119 | 175200 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 69 | 20240119 | 175100 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 70 | 20240119 | 175000 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 71 | 20240119 | 174900 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 72 | 20240119 | 174800 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 73 | 20240119 | 174700 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 74 | 20240119 | 174600 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 75 | 20240119 | 174500 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 76 | 20240119 | 174400 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 77 | 20240119 | 174300 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 78 | 20240119 | 174200 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 79 | 20240119 | 174100 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 80 | 20240119 | 174000 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 81 | 20240119 | 173900 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 82 | 20240119 | 173800 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 83 | 20240119 | 173700 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 84 | 20240119 | 173600 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 85 | 20240119 | 173500 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 86 | 20240119 | 173400 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 87 | 20240119 | 173300 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 88 | 20240119 | 173200 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 89 | 20240119 | 173100 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 90 | 20240119 | 173000 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 91 | 20240119 | 172900 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 92 | 20240119 | 172800 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 25593 |
| 93 | 20240119 | 172700 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 94 | 20240119 | 172600 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 95 | 20240119 | 172500 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 96 | 20240119 | 172400 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 97 | 20240119 | 172300 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 98 | 20240119 | 172200 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 99 | 20240119 | 172100 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 100 | 20240119 | 172000 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 101 | 20240119 | 171900 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 102 | 20240119 | 171800 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 103 | 20240119 | 171700 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 104 | 20240119 | 171600 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 105 | 20240119 | 171500 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 106 | 20240119 | 171400 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 107 | 20240119 | 171300 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 108 | 20240119 | 171200 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 109 | 20240119 | 171100 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 110 | 20240119 | 171000 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 111 | 20240119 | 170900 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 112 | 20240119 | 170800 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 113 | 20240119 | 170700 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 114 | 20240119 | 170600 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 115 | 20240119 | 170500 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 116 | 20240119 | 170400 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 117 | 20240119 | 170300 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 118 | 20240119 | 170200 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 119 | 20240119 | 170100 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 120 | 20240119 | 170000 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 121 | 20240119 | 165900 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 122 | 20240119 | 165800 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 25593 |
| 123 | 20240119 | 165700 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 124 | 20240119 | 165600 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 125 | 20240119 | 165500 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 126 | 20240119 | 165400 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 127 | 20240119 | 165300 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 128 | 20240119 | 165200 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 129 | 20240119 | 165100 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 130 | 20240119 | 165000 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 131 | 20240119 | 164900 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 132 | 20240119 | 164800 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 133 | 20240119 | 164700 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 134 | 20240119 | 164600 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 135 | 20240119 | 164500 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 136 | 20240119 | 164400 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 137 | 20240119 | 164300 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 138 | 20240119 | 164200 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 139 | 20240119 | 164100 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 140 | 20240119 | 164000 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 141 | 20240119 | 163900 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 142 | 20240119 | 163800 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 143 | 20240119 | 163700 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 144 | 20240119 | 163600 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 145 | 20240119 | 163500 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 146 | 20240119 | 163400 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 147 | 20240119 | 163300 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 148 | 20240119 | 163200 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 149 | 20240119 | 163100 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 150 | 20240119 | 163000 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 151 | 20240119 | 162900 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 152 | 20240119 | 162800 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 25593 |
| 153 | 20240119 | 162700 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 154 | 20240119 | 162600 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 155 | 20240119 | 162500 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 156 | 20240119 | 162400 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 157 | 20240119 | 162300 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 158 | 20240119 | 162200 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 159 | 20240119 | 162100 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 160 | 20240119 | 162000 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 161 | 20240119 | 161900 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 162 | 20240119 | 161800 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 163 | 20240119 | 161700 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 164 | 20240119 | 161600 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 165 | 20240119 | 161500 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 166 | 20240119 | 161400 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 167 | 20240119 | 161300 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 168 | 20240119 | 161200 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 169 | 20240119 | 161100 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 170 | 20240119 | 161000 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 171 | 20240119 | 160900 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 172 | 20240119 | 160800 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 173 | 20240119 | 160700 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 174 | 20240119 | 160600 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 175 | 20240119 | 160500 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 176 | 20240119 | 160400 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 177 | 20240119 | 160300 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 178 | 20240119 | 160200 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 179 | 20240119 | 160100 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 180 | 20240119 | 160000 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 181 | 20240119 | 155900 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 182 | 20240119 | 155800 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 25593 |
| 183 | 20240119 | 155700 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 184 | 20240119 | 155600 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 185 | 20240119 | 155500 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 186 | 20240119 | 155400 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 187 | 20240119 | 155300 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 188 | 20240119 | 155200 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 189 | 20240119 | 155100 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 190 | 20240119 | 155000 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 191 | 20240119 | 154900 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 192 | 20240119 | 154800 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 193 | 20240119 | 154700 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 194 | 20240119 | 154600 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 195 | 20240119 | 154500 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 196 | 20240119 | 154400 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 197 | 20240119 | 154300 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 198 | 20240119 | 154200 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 199 | 20240119 | 154100 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 200 | 20240119 | 154000 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 201 | 20240119 | 153900 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 202 | 20240119 | 153800 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 203 | 20240119 | 153700 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 204 | 20240119 | 153600 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 205 | 20240119 | 153500 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 206 | 20240119 | 153400 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 207 | 20240119 | 153300 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 208 | 20240119 | 153200 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 209 | 20240119 | 153100 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 0 |
| 210 | 20240119 | 153000 | 41086339700 | 199600 | 199600 | 199600 | 199600 | 25593 |
| 211 | 20240119 | 152900 | 35977976900 | 199300 | 199300 | 199300 | 199300 | 0 |
| 212 | 20240119 | 152800 | 35977976900 | 199300 | 199300 | 199300 | 199300 | 0 |
| 213 | 20240119 | 152700 | 35977976900 | 199300 | 199300 | 199300 | 199300 | 0 |
| 214 | 20240119 | 152600 | 35977976900 | 199300 | 199300 | 199300 | 199300 | 0 |
| 215 | 20240119 | 152500 | 35977976900 | 199300 | 199300 | 199300 | 199300 | 0 |
| 216 | 20240119 | 152400 | 35977976900 | 199300 | 199300 | 199300 | 199300 | 0 |
| 217 | 20240119 | 152300 | 35977976900 | 199300 | 199300 | 199300 | 199300 | 0 |
| 218 | 20240119 | 152200 | 35977976900 | 199300 | 199300 | 199300 | 199300 | 0 |
| 219 | 20240119 | 152100 | 35977976900 | 199300 | 199300 | 199300 | 199300 | 0 |
| 220 | 20240119 | 152000 | 35977976900 | 199300 | 199300 | 199300 | 199300 | 0 |
| 221 | 20240119 | 151900 | 35977976900 | 199300 | 199400 | 199500 | 199100 | 1536 |
| 222 | 20240119 | 151800 | 35671923900 | 199500 | 199500 | 199500 | 199300 | 545 |
| 223 | 20240119 | 151700 | 35563238400 | 199500 | 199600 | 199600 | 199400 | 513 |
| 224 | 20240119 | 151600 | 35460878800 | 199600 | 199600 | 199600 | 199500 | 370 |
| 225 | 20240119 | 151500 | 35387043600 | 199500 | 199300 | 199600 | 199200 | 296 |
| 226 | 20240119 | 151400 | 35328003100 | 199300 | 199400 | 199500 | 199200 | 912 |
| 227 | 20240119 | 151300 | 35146237800 | 199400 | 199300 | 199600 | 199300 | 555 |
| 228 | 20240119 | 151200 | 35035539700 | 199400 | 199400 | 199400 | 199300 | 343 |
| 229 | 20240119 | 151100 | 34967153600 | 199400 | 199300 | 199400 | 199300 | 193 |
| 230 | 20240119 | 151000 | 34928678700 | 199300 | 199200 | 199500 | 199200 | 624 |
| 231 | 20240119 | 150900 | 34804295700 | 199300 | 199200 | 199300 | 199200 | 184 |
| 232 | 20240119 | 150800 | 34767629500 | 199300 | 199100 | 199300 | 199000 | 338 |
| 233 | 20240119 | 150700 | 34700300300 | 199100 | 198900 | 199100 | 198800 | 511 |
| 234 | 20240119 | 150600 | 34598620600 | 198900 | 199000 | 199000 | 198800 | 221 |
| 235 | 20240119 | 150500 | 34554677900 | 198900 | 199000 | 199000 | 198800 | 590 |
| 236 | 20240119 | 150400 | 34437343000 | 198900 | 198800 | 199000 | 198800 | 232 |
| 237 | 20240119 | 150300 | 34391205700 | 198900 | 198800 | 198900 | 198700 | 291 |
| 238 | 20240119 | 150200 | 34333345800 | 198800 | 198800 | 198800 | 198700 | 243 |
| 239 | 20240119 | 150100 | 34285043900 | 198800 | 198800 | 198800 | 198700 | 91 |
| 240 | 20240119 | 150000 | 34266955000 | 198800 | 198600 | 198800 | 198500 | 612 |
| 241 | 20240119 | 145900 | 34145415000 | 198600 | 198500 | 198600 | 198500 | 168 |
| 242 | 20240119 | 145800 | 34112059500 | 198500 | 198600 | 198700 | 198500 | 444 |
| 243 | 20240119 | 145700 | 34023907900 | 198600 | 198600 | 198700 | 198500 | 533 |
| 244 | 20240119 | 145600 | 33918057500 | 198600 | 198500 | 198600 | 198500 | 336 |
| 245 | 20240119 | 145500 | 33851343900 | 198500 | 198600 | 198700 | 198500 | 425 |
| 246 | 20240119 | 145400 | 33766942900 | 198700 | 198600 | 198700 | 198600 | 221 |
| 247 | 20240119 | 145300 | 33723048200 | 198700 | 198700 | 198700 | 198600 | 241 |
| 248 | 20240119 | 145200 | 33675172800 | 198700 | 198500 | 198700 | 198400 | 650 |
| 249 | 20240119 | 145100 | 33546137200 | 198400 | 198500 | 198600 | 198400 | 653 |
| 250 | 20240119 | 145000 | 33416520200 | 198500 | 198500 | 198700 | 198400 | 137 |
| 251 | 20240119 | 144900 | 33389323600 | 198500 | 198500 | 198500 | 198400 | 423 |
| 252 | 20240119 | 144800 | 33305388100 | 198400 | 198500 | 198500 | 198400 | 392 |
| 253 | 20240119 | 144700 | 33227605200 | 198500 | 198500 | 198700 | 198400 | 296 |
| 254 | 20240119 | 144600 | 33168836700 | 198500 | 198500 | 198600 | 198300 | 398 |
| 255 | 20240119 | 144500 | 33089874900 | 198500 | 198600 | 198600 | 198300 | 344 |
| 256 | 20240119 | 144400 | 33021616400 | 198600 | 198500 | 198600 | 198300 | 392 |
| 257 | 20240119 | 144300 | 32943822800 | 198500 | 198600 | 198600 | 198400 | 267 |
| 258 | 20240119 | 144200 | 32890819000 | 198500 | 198300 | 198600 | 198300 | 354 |
| 259 | 20240119 | 144100 | 32820545800 | 198300 | 198500 | 198500 | 198300 | 353 |
| 260 | 20240119 | 144000 | 32750506000 | 198500 | 198500 | 198600 | 198400 | 208 |
| 261 | 20240119 | 143900 | 32709231500 | 198500 | 198400 | 198500 | 198300 | 383 |
| 262 | 20240119 | 143800 | 32633273700 | 198400 | 198400 | 198500 | 198300 | 276 |
| 263 | 20240119 | 143700 | 32578517700 | 198400 | 198500 | 198500 | 198300 | 267 |
| 264 | 20240119 | 143600 | 32525545600 | 198500 | 198500 | 198500 | 198300 | 444 |
| 265 | 20240119 | 143500 | 32437465100 | 198400 | 198500 | 198500 | 198400 | 286 |
| 266 | 20240119 | 143400 | 32380705900 | 198400 | 198500 | 198500 | 198300 | 282 |
| 267 | 20240119 | 143300 | 32324752000 | 198400 | 198500 | 198500 | 198300 | 205 |
| 268 | 20240119 | 143200 | 32284081500 | 198500 | 198500 | 198500 | 198300 | 277 |
| 269 | 20240119 | 143100 | 32229121900 | 198500 | 198300 | 198500 | 198300 | 274 |
| 270 | 20240119 | 143000 | 32174759700 | 198300 | 198500 | 198500 | 198300 | 239 |
| 271 | 20240119 | 142900 | 32127348000 | 198500 | 198500 | 198500 | 198300 | 244 |
| 272 | 20240119 | 142800 | 32078935800 | 198400 | 198400 | 198500 | 198200 | 344 |
| 273 | 20240119 | 142700 | 32010706200 | 198400 | 198400 | 198500 | 198200 | 314 |
| 274 | 20240119 | 142600 | 31948433200 | 198400 | 198400 | 198500 | 198200 | 353 |
| 275 | 20240119 | 142500 | 31878413300 | 198300 | 198300 | 198400 | 198200 | 285 |
| 276 | 20240119 | 142400 | 31821906400 | 198300 | 198200 | 198400 | 198100 | 270 |
| 277 | 20240119 | 142300 | 31768399200 | 198200 | 198200 | 198300 | 198100 | 492 |
| 278 | 20240119 | 142200 | 31670894600 | 198200 | 198300 | 198400 | 198100 | 308 |
| 279 | 20240119 | 142100 | 31609853600 | 198300 | 198400 | 198500 | 198100 | 288 |
| 280 | 20240119 | 142000 | 31552757400 | 198400 | 198200 | 198400 | 198100 | 301 |
| 281 | 20240119 | 141900 | 31493092800 | 198100 | 198300 | 198300 | 198100 | 268 |
| 282 | 20240119 | 141800 | 31439974500 | 198200 | 198200 | 198300 | 198100 | 231 |
| 283 | 20240119 | 141700 | 31394190800 | 198200 | 198200 | 198400 | 198100 | 313 |
| 284 | 20240119 | 141600 | 31332152700 | 198200 | 198400 | 198400 | 198200 | 225 |
| 285 | 20240119 | 141500 | 31287536100 | 198300 | 198400 | 198400 | 198200 | 460 |
| 286 | 20240119 | 141400 | 31196315100 | 198400 | 198300 | 198400 | 198100 | 225 |
| 287 | 20240119 | 141300 | 31151704800 | 198300 | 198400 | 198400 | 198100 | 263 |
| 288 | 20240119 | 141200 | 31099569300 | 198400 | 198200 | 198400 | 198100 | 311 |
| 289 | 20240119 | 141100 | 31037922700 | 198200 | 198300 | 198300 | 198100 | 220 |
| 290 | 20240119 | 141000 | 30994327800 | 198200 | 198300 | 198400 | 198100 | 298 |
| 291 | 20240119 | 140900 | 30935268200 | 198300 | 198300 | 198300 | 198100 | 363 |
| 292 | 20240119 | 140800 | 30863321900 | 198300 | 198200 | 198300 | 198100 | 473 |
| 293 | 20240119 | 140700 | 30769594600 | 198200 | 198200 | 198200 | 198100 | 181 |
| 294 | 20240119 | 140600 | 30733726100 | 198100 | 198100 | 198200 | 198100 | 353 |
| 295 | 20240119 | 140500 | 30663785600 | 198100 | 198300 | 198300 | 198100 | 388 |
| 296 | 20240119 | 140400 | 30586895300 | 198300 | 198200 | 198300 | 198100 | 172 |
| 297 | 20240119 | 140300 | 30552807200 | 198200 | 198200 | 198300 | 198100 | 330 |
| 298 | 20240119 | 140200 | 30487404100 | 198200 | 198200 | 198300 | 198100 | 227 |
| 299 | 20240119 | 140100 | 30442422300 | 198100 | 198100 | 198300 | 198100 | 300 |
| 300 | 20240119 | 140000 | 30382972500 | 198100 | 198100 | 198200 | 198100 | 212 |
| 301 | 20240119 | 135900 | 30340970200 | 198200 | 198200 | 198400 | 198200 | 503 |
| 302 | 20240119 | 135800 | 30241257500 | 198200 | 198300 | 198300 | 198200 | 359 |
| 303 | 20240119 | 135700 | 30170094200 | 198400 | 198300 | 198400 | 198100 | 236 |
| 304 | 20240119 | 135600 | 30123312000 | 198400 | 198400 | 198400 | 198200 | 333 |
| 305 | 20240119 | 135500 | 30057298300 | 198300 | 198100 | 198400 | 198100 | 297 |
| 306 | 20240119 | 135400 | 29998407700 | 198200 | 198200 | 198500 | 198000 | 3552 |
| 307 | 20240119 | 135300 | 29294785600 | 198100 | 198300 | 198300 | 198100 | 256 |
| 308 | 20240119 | 135200 | 29244046900 | 198300 | 198300 | 198400 | 198200 | 337 |
| 309 | 20240119 | 135100 | 29177244900 | 198300 | 198200 | 198300 | 198200 | 314 |
| 310 | 20240119 | 135000 | 29115004200 | 198200 | 198200 | 198400 | 198200 | 901 |
| 311 | 20240119 | 134900 | 28936400600 | 198200 | 198300 | 198400 | 198200 | 378 |
| 312 | 20240119 | 134800 | 28861443300 | 198300 | 198300 | 198400 | 198300 | 334 |
| 313 | 20240119 | 134700 | 28795210100 | 198300 | 198400 | 198400 | 198300 | 242 |
| 314 | 20240119 | 134600 | 28747217800 | 198300 | 198300 | 198400 | 198300 | 283 |
| 315 | 20240119 | 134500 | 28691091500 | 198400 | 198400 | 198500 | 198300 | 307 |
| 316 | 20240119 | 134400 | 28630183900 | 198500 | 198400 | 198500 | 198400 | 260 |
| 317 | 20240119 | 134300 | 28578593600 | 198500 | 198400 | 198500 | 198300 | 289 |
| 318 | 20240119 | 134200 | 28521271800 | 198400 | 198500 | 198500 | 198300 | 418 |
| 319 | 20240119 | 134100 | 28438351200 | 198500 | 198400 | 198600 | 198400 | 387 |
| 320 | 20240119 | 134000 | 28361556200 | 198600 | 198500 | 198600 | 198400 | 1033 |
| 321 | 20240119 | 133900 | 28156518200 | 198500 | 198400 | 198500 | 198400 | 583 |
| 322 | 20240119 | 133800 | 28040836400 | 198400 | 198400 | 198500 | 198400 | 357 |
| 323 | 20240119 | 133700 | 27970003500 | 198500 | 198700 | 198700 | 198400 | 1944 |
| 324 | 20240119 | 133600 | 27584089900 | 198600 | 198600 | 198700 | 198600 | 515 |
| 325 | 20240119 | 133500 | 27481798600 | 198600 | 198600 | 198700 | 198600 | 318 |
| 326 | 20240119 | 133400 | 27418636200 | 198600 | 198700 | 198700 | 198600 | 926 |
| 327 | 20240119 | 133300 | 27234720400 | 198700 | 198800 | 198900 | 198700 | 2049 |
| 328 | 20240119 | 133200 | 26827439200 | 198800 | 198800 | 198900 | 198800 | 230 |
| 329 | 20240119 | 133100 | 26781710600 | 198800 | 198900 | 198900 | 198800 | 257 |
| 330 | 20240119 | 133000 | 26730609400 | 198800 | 198900 | 199000 | 198800 | 395 |
| 331 | 20240119 | 132900 | 26652072400 | 198900 | 198900 | 198900 | 198800 | 543 |
| 332 | 20240119 | 132800 | 26544108100 | 198900 | 198800 | 198900 | 198800 | 301 |
| 333 | 20240119 | 132700 | 26484252500 | 198900 | 199000 | 199000 | 198800 | 729 |
| 334 | 20240119 | 132600 | 26339264700 | 198900 | 199000 | 199100 | 198900 | 625 |
| 335 | 20240119 | 132500 | 26214920400 | 198900 | 199000 | 199100 | 198900 | 6240 |
| 336 | 20240119 | 132400 | 24973171900 | 199100 | 199100 | 199100 | 199000 | 338 |
| 337 | 20240119 | 132300 | 24905907700 | 199000 | 199100 | 199200 | 199000 | 418 |
| 338 | 20240119 | 132200 | 24822714600 | 199100 | 199000 | 199100 | 199000 | 237 |
| 339 | 20240119 | 132100 | 24775545000 | 199100 | 199000 | 199100 | 199000 | 180 |
| 340 | 20240119 | 132000 | 24739719700 | 199100 | 199100 | 199200 | 199000 | 986 |
| 341 | 20240119 | 131900 | 24543483100 | 199100 | 199100 | 199200 | 199000 | 222 |
| 342 | 20240119 | 131800 | 24499287100 | 199000 | 199200 | 199200 | 199000 | 158 |
| 343 | 20240119 | 131700 | 24467840500 | 199100 | 199100 | 199100 | 199000 | 193 |
| 344 | 20240119 | 131600 | 24429429700 | 199000 | 199100 | 199200 | 199000 | 345 |
| 345 | 20240119 | 131500 | 24360768900 | 199100 | 199100 | 199100 | 199000 | 160 |
| 346 | 20240119 | 131400 | 24328923600 | 199100 | 199100 | 199100 | 199000 | 294 |
| 347 | 20240119 | 131300 | 24270408000 | 199100 | 199100 | 199200 | 199000 | 747 |
| 348 | 20240119 | 131200 | 24121680600 | 199100 | 199100 | 199200 | 199100 | 238 |
| 349 | 20240119 | 131100 | 24074291100 | 199100 | 199100 | 199200 | 199000 | 675 |
| 350 | 20240119 | 131000 | 23939902600 | 199100 | 199200 | 199200 | 199000 | 358 |
| 351 | 20240119 | 130900 | 23868630200 | 199100 | 199000 | 199200 | 199000 | 438 |
| 352 | 20240119 | 130800 | 23781427800 | 199100 | 199100 | 199100 | 199000 | 443 |
| 353 | 20240119 | 130700 | 23693256000 | 199100 | 199100 | 199100 | 199000 | 345 |
| 354 | 20240119 | 130600 | 23624595900 | 199000 | 199000 | 199100 | 199000 | 430 |
| 355 | 20240119 | 130500 | 23538994900 | 199000 | 199000 | 199100 | 199000 | 299 |
| 356 | 20240119 | 130400 | 23479490300 | 199000 | 199000 | 199100 | 199000 | 623 |
| 357 | 20240119 | 130300 | 23355502100 | 199000 | 199100 | 199100 | 199000 | 375 |
| 358 | 20240119 | 130200 | 23280864100 | 199100 | 199100 | 199200 | 199000 | 2113 |
| 359 | 20240119 | 130100 | 22860177900 | 199100 | 199200 | 199200 | 199100 | 195 |
| 360 | 20240119 | 130000 | 22821352600 | 199200 | 199200 | 199200 | 199100 | 406 |
| 361 | 20240119 | 125900 | 22740499700 | 199100 | 199100 | 199200 | 199100 | 132 |
| 362 | 20240119 | 125800 | 22714218100 | 199100 | 199100 | 199200 | 199100 | 244 |
| 363 | 20240119 | 125700 | 22665633900 | 199200 | 199100 | 199200 | 199100 | 204 |
| 364 | 20240119 | 125600 | 22625015200 | 199100 | 199300 | 199300 | 199100 | 280 |
| 365 | 20240119 | 125500 | 22569236300 | 199300 | 199200 | 199300 | 199100 | 198 |
| 366 | 20240119 | 125400 | 22529805300 | 199200 | 199200 | 199200 | 199100 | 262 |
| 367 | 20240119 | 125300 | 22477635200 | 199100 | 199100 | 199300 | 199100 | 139 |
| 368 | 20240119 | 125200 | 22449954800 | 199100 | 199100 | 199200 | 199100 | 225 |
| 369 | 20240119 | 125100 | 22405150600 | 199200 | 199200 | 199300 | 199100 | 119 |
| 370 | 20240119 | 125000 | 22381446500 | 199200 | 199300 | 199300 | 199200 | 236 |
| 371 | 20240119 | 124900 | 22334432000 | 199300 | 199300 | 199400 | 199200 | 174 |
| 372 | 20240119 | 124800 | 22299758300 | 199300 | 199100 | 199300 | 199100 | 284 |
| 373 | 20240119 | 124700 | 22243184800 | 199100 | 199100 | 199200 | 199100 | 219 |
| 374 | 20240119 | 124600 | 22199580400 | 199100 | 199200 | 199300 | 199100 | 196 |
| 375 | 20240119 | 124500 | 22160540500 | 199200 | 199200 | 199200 | 199100 | 160 |
| 376 | 20240119 | 124400 | 22128678600 | 199100 | 199200 | 199300 | 199100 | 272 |
| 377 | 20240119 | 124300 | 22074504900 | 199300 | 199200 | 199300 | 199100 | 190 |
| 378 | 20240119 | 124200 | 22036659500 | 199200 | 199100 | 199300 | 199100 | 184 |
| 379 | 20240119 | 124100 | 22000012300 | 199100 | 199100 | 199300 | 199100 | 774 |
| 380 | 20240119 | 124000 | 21845898800 | 199100 | 199100 | 199400 | 199100 | 205 |
| 381 | 20240119 | 123900 | 21805071900 | 199100 | 199200 | 199300 | 199100 | 176 |
| 382 | 20240119 | 123800 | 21770015900 | 199200 | 199200 | 199300 | 199200 | 204 |
| 383 | 20240119 | 123700 | 21729372100 | 199300 | 199300 | 199400 | 199200 | 153 |
| 384 | 20240119 | 123600 | 21698881000 | 199200 | 199300 | 199400 | 199200 | 432 |
| 385 | 20240119 | 123500 | 21612789200 | 199300 | 199200 | 199300 | 199200 | 118 |
| 386 | 20240119 | 123400 | 21589272700 | 199200 | 199200 | 199300 | 199100 | 340 |
| 387 | 20240119 | 123300 | 21521558100 | 199200 | 199300 | 199300 | 199200 | 231 |
| 388 | 20240119 | 123200 | 21475524600 | 199200 | 199100 | 199300 | 199100 | 195 |
| 389 | 20240119 | 123100 | 21436683000 | 199200 | 199200 | 199200 | 199100 | 299 |
| 390 | 20240119 | 123000 | 21377148300 | 199100 | 199200 | 199300 | 199100 | 189 |
| 391 | 20240119 | 122900 | 21339496300 | 199200 | 199200 | 199300 | 199100 | 178 |
| 392 | 20240119 | 122800 | 21304043600 | 199200 | 199100 | 199200 | 199100 | 303 |
| 393 | 20240119 | 122700 | 21243708400 | 199200 | 199100 | 199300 | 199100 | 311 |
| 394 | 20240119 | 122600 | 21181762200 | 199200 | 199100 | 199200 | 199100 | 250 |
| 395 | 20240119 | 122500 | 21131971200 | 199100 | 199100 | 199200 | 199100 | 198 |
| 396 | 20240119 | 122400 | 21092544500 | 199100 | 199200 | 199300 | 199100 | 363 |
| 397 | 20240119 | 122300 | 21020245700 | 199300 | 199200 | 199300 | 199100 | 469 |
| 398 | 20240119 | 122200 | 20926843500 | 199300 | 199100 | 199400 | 199100 | 262 |
| 399 | 20240119 | 122100 | 20874647700 | 199200 | 199200 | 199300 | 199100 | 248 |
| 400 | 20240119 | 122000 | 20825264800 | 199100 | 199200 | 199200 | 199100 | 196 |
| 401 | 20240119 | 121900 | 20786237200 | 199100 | 199100 | 199200 | 199100 | 175 |
| 402 | 20240119 | 121800 | 20751390500 | 199300 | 199200 | 199500 | 199100 | 250 |
| 403 | 20240119 | 121700 | 20701605700 | 199300 | 199300 | 199300 | 199100 | 286 |
| 404 | 20240119 | 121600 | 20644630300 | 199300 | 199200 | 199400 | 199200 | 335 |
| 405 | 20240119 | 121500 | 20577858400 | 199300 | 199300 | 199300 | 199100 | 340 |
| 406 | 20240119 | 121400 | 20510135900 | 199200 | 199100 | 199300 | 199100 | 187 |
| 407 | 20240119 | 121300 | 20472900000 | 199100 | 199200 | 199300 | 199100 | 158 |
| 408 | 20240119 | 121200 | 20441433500 | 199300 | 199200 | 199300 | 199100 | 242 |
| 409 | 20240119 | 121100 | 20393227600 | 199200 | 199300 | 199300 | 199200 | 288 |
| 410 | 20240119 | 121000 | 20335854600 | 199300 | 199200 | 199300 | 199200 | 206 |
| 411 | 20240119 | 120900 | 20294818000 | 199200 | 199200 | 199300 | 199100 | 274 |
| 412 | 20240119 | 120800 | 20240246700 | 199200 | 199200 | 199200 | 199100 | 267 |
| 413 | 20240119 | 120700 | 20187084400 | 199100 | 199200 | 199200 | 199100 | 447 |
| 414 | 20240119 | 120600 | 20098081900 | 199200 | 199100 | 199200 | 199100 | 169 |
| 415 | 20240119 | 120500 | 20064429600 | 199200 | 199200 | 199200 | 199100 | 248 |
| 416 | 20240119 | 120400 | 20015045900 | 199200 | 199100 | 199200 | 199100 | 186 |
| 417 | 20240119 | 120300 | 19978001800 | 199200 | 199200 | 199200 | 199100 | 224 |
| 418 | 20240119 | 120200 | 19933390500 | 199200 | 199100 | 199200 | 199100 | 336 |
| 419 | 20240119 | 120100 | 19866482800 | 199100 | 199200 | 199200 | 199100 | 261 |
| 420 | 20240119 | 120000 | 19814507100 | 199200 | 199100 | 199200 | 199100 | 579 |
| 421 | 20240119 | 115900 | 19699206200 | 199200 | 199200 | 199300 | 199100 | 585 |
| 422 | 20240119 | 115800 | 19582693600 | 199200 | 199200 | 199300 | 199200 | 801 |
| 423 | 20240119 | 115700 | 19423133200 | 199200 | 199300 | 199400 | 199200 | 1316 |
| 424 | 20240119 | 115600 | 19160855500 | 199300 | 199400 | 199500 | 199300 | 1004 |
| 425 | 20240119 | 115500 | 18960657300 | 199400 | 199600 | 199600 | 199400 | 2904 |
| 426 | 20240119 | 115400 | 18381305500 | 199500 | 199700 | 199700 | 199500 | 505 |
| 427 | 20240119 | 115300 | 18280549400 | 199600 | 199700 | 199700 | 199600 | 666 |
| 428 | 20240119 | 115200 | 18147614800 | 199700 | 199600 | 199700 | 199600 | 246 |
| 429 | 20240119 | 115100 | 18098512700 | 199600 | 199600 | 199700 | 199600 | 248 |
| 430 | 20240119 | 115000 | 18049009800 | 199600 | 199600 | 199700 | 199600 | 228 |
| 431 | 20240119 | 114900 | 18003494500 | 199600 | 199700 | 199700 | 199600 | 291 |
| 432 | 20240119 | 114800 | 17945407300 | 199600 | 199600 | 199700 | 199600 | 361 |
| 433 | 20240119 | 114700 | 17873331600 | 199600 | 199600 | 199700 | 199600 | 240 |
| 434 | 20240119 | 114600 | 17825425800 | 199700 | 199700 | 199700 | 199600 | 332 |
| 435 | 20240119 | 114500 | 17759157300 | 199600 | 199700 | 199700 | 199600 | 576 |
| 436 | 20240119 | 114400 | 17644170400 | 199700 | 199700 | 199800 | 199700 | 259 |
| 437 | 20240119 | 114300 | 17592447300 | 199700 | 199700 | 199800 | 199700 | 138 |
| 438 | 20240119 | 114200 | 17564887800 | 199700 | 199800 | 199800 | 199700 | 320 |
| 439 | 20240119 | 114100 | 17500982200 | 199700 | 199700 | 199800 | 199700 | 210 |
| 440 | 20240119 | 114000 | 17459037600 | 199700 | 199800 | 199800 | 199700 | 236 |
| 441 | 20240119 | 113900 | 17411902400 | 199700 | 199800 | 199800 | 199700 | 370 |
| 442 | 20240119 | 113800 | 17338009500 | 199800 | 199800 | 199800 | 199700 | 280 |
| 443 | 20240119 | 113700 | 17282080800 | 199800 | 199900 | 199900 | 199700 | 195 |
| 444 | 20240119 | 113600 | 17243124100 | 199800 | 199700 | 199900 | 199700 | 586 |
| 445 | 20240119 | 113500 | 17126064300 | 199800 | 199800 | 199900 | 199700 | 202 |
| 446 | 20240119 | 113400 | 17085716700 | 199800 | 199700 | 199900 | 199700 | 165 |
| 447 | 20240119 | 113300 | 17052757000 | 199800 | 199800 | 199900 | 199700 | 463 |
| 448 | 20240119 | 113200 | 16960253300 | 199900 | 199800 | 199900 | 199800 | 189 |
| 449 | 20240119 | 113100 | 16922489800 | 199900 | 199900 | 199900 | 199800 | 91 |
| 450 | 20240119 | 113000 | 16904306600 | 199800 | 199900 | 199900 | 199800 | 377 |
| 451 | 20240119 | 112900 | 16828967500 | 199800 | 199800 | 199900 | 199800 | 357 |
| 452 | 20240119 | 112800 | 16757632500 | 199800 | 199900 | 199900 | 199800 | 190 |
| 453 | 20240119 | 112700 | 16719668500 | 199900 | 199800 | 199900 | 199800 | 237 |
| 454 | 20240119 | 112600 | 16672311900 | 199800 | 199900 | 199900 | 199800 | 354 |
| 455 | 20240119 | 112500 | 16601578300 | 199900 | 199800 | 199900 | 199800 | 164 |
| 456 | 20240119 | 112400 | 16568808900 | 199800 | 199800 | 199900 | 199800 | 137 |
| 457 | 20240119 | 112300 | 16541432900 | 199800 | 199800 | 199900 | 199800 | 373 |
| 458 | 20240119 | 112200 | 16466904900 | 199800 | 199800 | 199900 | 199800 | 304 |
| 459 | 20240119 | 112100 | 16406152500 | 199800 | 199900 | 199900 | 199800 | 269 |
| 460 | 20240119 | 112000 | 16352392300 | 199800 | 199900 | 200000 | 199800 | 244 |
| 461 | 20240119 | 111900 | 16303631300 | 199900 | 199900 | 200000 | 199800 | 332 |
| 462 | 20240119 | 111800 | 16237289100 | 200000 | 199900 | 200000 | 199800 | 494 |
| 463 | 20240119 | 111700 | 16138541400 | 199900 | 199900 | 200000 | 199900 | 161 |
| 464 | 20240119 | 111600 | 16106357000 | 199900 | 199900 | 200000 | 199900 | 333 |
| 465 | 20240119 | 111500 | 16039789400 | 199900 | 199900 | 200000 | 199900 | 126 |
| 466 | 20240119 | 111400 | 16014600900 | 199900 | 199900 | 200000 | 199900 | 101 |
| 467 | 20240119 | 111300 | 15994407700 | 199900 | 200000 | 200000 | 199900 | 257 |
| 468 | 20240119 | 111200 | 15943032300 | 199900 | 199900 | 200000 | 199900 | 126 |
| 469 | 20240119 | 111100 | 15917844800 | 199900 | 199900 | 200000 | 199900 | 155 |
| 470 | 20240119 | 111000 | 15886856800 | 199900 | 199900 | 200000 | 199900 | 237 |
| 471 | 20240119 | 110900 | 15839480000 | 200000 | 199900 | 200000 | 199900 | 142 |
| 472 | 20240119 | 110800 | 15811091900 | 199900 | 200000 | 200000 | 199900 | 151 |
| 473 | 20240119 | 110700 | 15780904500 | 199900 | 199900 | 200000 | 199900 | 307 |
| 474 | 20240119 | 110600 | 15719534000 | 199900 | 200000 | 200500 | 199900 | 135 |
| 475 | 20240119 | 110500 | 15692540100 | 200000 | 200000 | 200500 | 199900 | 270 |
| 476 | 20240119 | 110400 | 15638535500 | 200000 | 200000 | 200500 | 200000 | 226 |
| 477 | 20240119 | 110300 | 15593334500 | 200000 | 200000 | 200500 | 200000 | 289 |
| 478 | 20240119 | 110200 | 15535534000 | 200000 | 200000 | 200500 | 200000 | 125 |
| 479 | 20240119 | 110100 | 15510530000 | 200500 | 200500 | 200500 | 200000 | 105 |
| 480 | 20240119 | 110000 | 15489515000 | 200000 | 200000 | 200500 | 200000 | 242 |
| 481 | 20240119 | 105900 | 15441100500 | 200000 | 200000 | 200500 | 200000 | 132 |
| 482 | 20240119 | 105800 | 15414697000 | 200000 | 199900 | 200500 | 199900 | 464 |
| 483 | 20240119 | 105700 | 15321903900 | 199900 | 199900 | 200000 | 199900 | 331 |
| 484 | 20240119 | 105600 | 15255725100 | 199900 | 199900 | 200000 | 199900 | 513 |
| 485 | 20240119 | 105500 | 15153155900 | 199900 | 199900 | 200000 | 199900 | 160 |
| 486 | 20240119 | 105400 | 15121168400 | 200000 | 199900 | 200000 | 199900 | 293 |
| 487 | 20240119 | 105300 | 15062592600 | 200000 | 200000 | 200000 | 199900 | 52 |
| 488 | 20240119 | 105200 | 15052196500 | 199900 | 200000 | 200000 | 199900 | 226 |
| 489 | 20240119 | 105100 | 15007013200 | 200000 | 199900 | 200000 | 199900 | 111 |
| 490 | 20240119 | 105000 | 14984821500 | 199900 | 200000 | 200000 | 199900 | 180 |
| 491 | 20240119 | 104900 | 14948836400 | 199900 | 200000 | 200000 | 199900 | 1138 |
| 492 | 20240119 | 104800 | 14721244700 | 200500 | 200000 | 200500 | 200000 | 123 |
| 493 | 20240119 | 104700 | 14696640200 | 200000 | 200000 | 200000 | 200000 | 214 |
| 494 | 20240119 | 104600 | 14653840200 | 200000 | 200000 | 200500 | 200000 | 101 |
| 495 | 20240119 | 104500 | 14633639200 | 200000 | 200500 | 200500 | 200000 | 173 |
| 496 | 20240119 | 104400 | 14599028700 | 200500 | 200000 | 200500 | 200000 | 528 |
| 497 | 20240119 | 104300 | 14493384200 | 200500 | 200500 | 200500 | 200000 | 586 |
| 498 | 20240119 | 104200 | 14375926200 | 200500 | 199900 | 200500 | 199900 | 352 |
| 499 | 20240119 | 104100 | 14305521200 | 199900 | 199900 | 200000 | 199900 | 260 |
| 500 | 20240119 | 104000 | 14253544900 | 199900 | 200000 | 200000 | 199900 | 134 |
| 501 | 20240119 | 103900 | 14226756000 | 199900 | 199900 | 200000 | 199900 | 95 |
| 502 | 20240119 | 103800 | 14207765200 | 199900 | 199900 | 200000 | 199900 | 144 |
| 503 | 20240119 | 103700 | 14178977000 | 200000 | 200000 | 200000 | 199900 | 401 |
| 504 | 20240119 | 103600 | 14098800000 | 199900 | 200000 | 200000 | 199900 | 146 |
| 505 | 20240119 | 103500 | 14069608400 | 199900 | 199900 | 200000 | 199900 | 242 |
| 506 | 20240119 | 103400 | 14021232200 | 199900 | 199900 | 200000 | 199900 | 251 |
| 507 | 20240119 | 103300 | 13971056100 | 200000 | 199800 | 200000 | 199800 | 813 |
| 508 | 20240119 | 103200 | 13808488200 | 199800 | 199800 | 199900 | 199800 | 307 |
| 509 | 20240119 | 103100 | 13747147400 | 199800 | 199800 | 199900 | 199700 | 351 |
| 510 | 20240119 | 103000 | 13677022700 | 199900 | 199700 | 199900 | 199700 | 516 |
| 511 | 20240119 | 102900 | 13573932100 | 199700 | 199700 | 199800 | 199700 | 230 |
| 512 | 20240119 | 102800 | 13527993900 | 199700 | 199800 | 199800 | 199700 | 412 |
| 513 | 20240119 | 102700 | 13445711200 | 199700 | 199800 | 199800 | 199700 | 230 |
| 514 | 20240119 | 102600 | 13399772000 | 199700 | 199700 | 199800 | 199700 | 207 |
| 515 | 20240119 | 102500 | 13358431400 | 199700 | 199800 | 199900 | 199700 | 285 |
| 516 | 20240119 | 102400 | 13301491600 | 199700 | 199900 | 199900 | 199700 | 350 |
| 517 | 20240119 | 102300 | 13231571500 | 199900 | 199800 | 199900 | 199700 | 248 |
| 518 | 20240119 | 102200 | 13182008400 | 199700 | 199700 | 199800 | 199700 | 277 |
| 519 | 20240119 | 102100 | 13126677400 | 199700 | 199800 | 199800 | 199700 | 442 |
| 520 | 20240119 | 102000 | 13038399800 | 199800 | 199700 | 199800 | 199700 | 719 |
| 521 | 20240119 | 101900 | 12894774100 | 199700 | 199700 | 199800 | 199700 | 205 |
| 522 | 20240119 | 101800 | 12853834500 | 199700 | 199700 | 199800 | 199700 | 569 |
| 523 | 20240119 | 101700 | 12740194400 | 199700 | 199700 | 199800 | 199700 | 256 |
| 524 | 20240119 | 101600 | 12689066900 | 199800 | 199800 | 199800 | 199700 | 326 |
| 525 | 20240119 | 101500 | 12623955400 | 199700 | 199800 | 199800 | 199600 | 786 |
| 526 | 20240119 | 101400 | 12466997300 | 199800 | 199900 | 199900 | 199700 | 233 |
| 527 | 20240119 | 101300 | 12420461100 | 199800 | 199800 | 200000 | 199700 | 553 |
| 528 | 20240119 | 101200 | 12309918700 | 199800 | 199700 | 199800 | 199500 | 2634 |
| 529 | 20240119 | 101100 | 11784092700 | 199600 | 199700 | 199800 | 199600 | 1151 |
| 530 | 20240119 | 101000 | 11554321600 | 199700 | 199500 | 199800 | 199500 | 963 |
| 531 | 20240119 | 100900 | 11362106500 | 199500 | 199700 | 199700 | 199500 | 1299 |
| 532 | 20240119 | 100800 | 11102902000 | 199600 | 199700 | 199700 | 199600 | 1211 |
| 533 | 20240119 | 100700 | 10861127100 | 199700 | 199800 | 199900 | 199700 | 531 |
| 534 | 20240119 | 100600 | 10755058700 | 199800 | 199900 | 200000 | 199800 | 1801 |
| 535 | 20240119 | 100500 | 10395110500 | 200000 | 199900 | 200000 | 199900 | 452 |
| 536 | 20240119 | 100400 | 10304746800 | 199900 | 199900 | 200000 | 199900 | 394 |
| 537 | 20240119 | 100300 | 10225985000 | 199900 | 199900 | 200000 | 199900 | 423 |
| 538 | 20240119 | 100200 | 10141423100 | 200000 | 200000 | 200500 | 199900 | 1942 |
| 539 | 20240119 | 100100 | 9753116500 | 200500 | 200500 | 200500 | 200000 | 2333 |
| 540 | 20240119 | 100000 | 9286504500 | 200000 | 200000 | 200500 | 200000 | 442 |
| 541 | 20240119 | 095900 | 9198073500 | 200000 | 200000 | 200500 | 200000 | 1219 |
| 542 | 20240119 | 095800 | 8954255000 | 200000 | 200000 | 200500 | 200000 | 398 |
| 543 | 20240119 | 095700 | 8874593000 | 200500 | 200500 | 200500 | 200000 | 440 |
| 544 | 20240119 | 095600 | 8786565000 | 200000 | 200000 | 200500 | 200000 | 526 |
| 545 | 20240119 | 095500 | 8681268500 | 200000 | 200000 | 200500 | 200000 | 501 |
| 546 | 20240119 | 095400 | 8581030000 | 200000 | 200000 | 200500 | 200000 | 556 |
| 547 | 20240119 | 095300 | 8469745500 | 200000 | 200500 | 200500 | 200000 | 365 |
| 548 | 20240119 | 095200 | 8396708000 | 200500 | 200000 | 200500 | 200000 | 514 |
| 549 | 20240119 | 095100 | 8293882500 | 200000 | 200000 | 200500 | 200000 | 286 |
| 550 | 20240119 | 095000 | 8236676000 | 200000 | 200500 | 200500 | 200000 | 395 |
| 551 | 20240119 | 094900 | 8157629500 | 200500 | 200000 | 200500 | 200000 | 428 |
| 552 | 20240119 | 094800 | 8071995000 | 200500 | 200500 | 200500 | 200000 | 1843 |
| 553 | 20240119 | 094700 | 7702609500 | 200000 | 200500 | 200500 | 200000 | 404 |
| 554 | 20240119 | 094600 | 7621795500 | 200000 | 200000 | 200500 | 200000 | 403 |
| 555 | 20240119 | 094500 | 7541187500 | 200000 | 200000 | 200500 | 200000 | 282 |
| 556 | 20240119 | 094400 | 7484761500 | 200500 | 200000 | 200500 | 200000 | 372 |
| 557 | 20240119 | 094300 | 7410334500 | 200000 | 200500 | 200500 | 200000 | 2177 |
| 558 | 20240119 | 094200 | 6974146500 | 201000 | 200500 | 201000 | 200500 | 683 |
| 559 | 20240119 | 094100 | 6837189000 | 201000 | 200500 | 201000 | 200500 | 311 |
| 560 | 20240119 | 094000 | 6774760000 | 200500 | 200500 | 201000 | 200500 | 660 |
| 561 | 20240119 | 093900 | 6642406000 | 200500 | 200500 | 201000 | 200500 | 403 |
| 562 | 20240119 | 093800 | 6561560500 | 200500 | 200500 | 201000 | 200500 | 462 |
| 563 | 20240119 | 093700 | 6468777000 | 200500 | 200500 | 201500 | 200500 | 1842 |
| 564 | 20240119 | 093600 | 6098683000 | 200500 | 200500 | 201000 | 200500 | 445 |
| 565 | 20240119 | 093500 | 6009439500 | 200500 | 201000 | 201000 | 200500 | 399 |
| 566 | 20240119 | 093400 | 5929371500 | 201000 | 200500 | 201000 | 200500 | 184 |
| 567 | 20240119 | 093300 | 5892459000 | 200500 | 201500 | 201500 | 200500 | 1479 |
| 568 | 20240119 | 093200 | 5595269000 | 201000 | 201000 | 201500 | 201000 | 161 |
| 569 | 20240119 | 093100 | 5562896000 | 201500 | 201500 | 201500 | 201000 | 149 |
| 570 | 20240119 | 093000 | 5532936500 | 201000 | 201000 | 201500 | 201000 | 1321 |
| 571 | 20240119 | 092900 | 5267389000 | 201000 | 201500 | 201500 | 201000 | 364 |
| 572 | 20240119 | 092800 | 5194220000 | 201000 | 201000 | 201500 | 201000 | 162 |
| 573 | 20240119 | 092700 | 5161649000 | 201000 | 201500 | 201500 | 201000 | 167 |
| 574 | 20240119 | 092600 | 5128026000 | 201500 | 201500 | 201500 | 201500 | 924 |
| 575 | 20240119 | 092500 | 4941840000 | 201500 | 202000 | 202000 | 201500 | 106 |
| 576 | 20240119 | 092400 | 4920479000 | 202000 | 202000 | 202000 | 201500 | 180 |
| 577 | 20240119 | 092300 | 4884195500 | 201500 | 202000 | 202000 | 201500 | 180 |
| 578 | 20240119 | 092200 | 4847906500 | 202000 | 202000 | 202500 | 201500 | 230 |
| 579 | 20240119 | 092100 | 4801489000 | 202000 | 202000 | 202000 | 201500 | 474 |
| 580 | 20240119 | 092000 | 4705750000 | 202000 | 202000 | 202000 | 201500 | 239 |
| 581 | 20240119 | 091900 | 4657533500 | 202000 | 202000 | 202500 | 202000 | 369 |
| 582 | 20240119 | 091800 | 4582959000 | 201500 | 202000 | 202500 | 201500 | 839 |
| 583 | 20240119 | 091700 | 4413588000 | 202000 | 202000 | 202000 | 201500 | 1271 |
| 584 | 20240119 | 091600 | 4156916500 | 201500 | 202000 | 202000 | 201500 | 286 |
| 585 | 20240119 | 091500 | 4099246500 | 201500 | 201500 | 202000 | 201500 | 340 |
| 586 | 20240119 | 091400 | 4030672000 | 202000 | 202000 | 202000 | 201500 | 443 |
| 587 | 20240119 | 091300 | 3941342500 | 201500 | 201500 | 202000 | 201500 | 323 |
| 588 | 20240119 | 091200 | 3876234500 | 201500 | 202000 | 202000 | 201500 | 1494 |
| 589 | 20240119 | 091100 | 3574539500 | 202000 | 202000 | 202500 | 202000 | 391 |
| 590 | 20240119 | 091000 | 3495544000 | 202500 | 202500 | 203000 | 202000 | 832 |
| 591 | 20240119 | 090900 | 3326994000 | 202500 | 202000 | 202500 | 202000 | 154 |
| 592 | 20240119 | 090800 | 3295880000 | 202500 | 202000 | 202500 | 202000 | 3421 |
| 593 | 20240119 | 090700 | 2604624000 | 202500 | 202500 | 202500 | 202000 | 301 |
| 594 | 20240119 | 090600 | 2543722000 | 202500 | 202500 | 202500 | 202000 | 700 |
| 595 | 20240119 | 090500 | 2402019500 | 202500 | 202500 | 202500 | 202000 | 433 |
| 596 | 20240119 | 090400 | 2314398500 | 202000 | 202500 | 202500 | 202000 | 338 |
| 597 | 20240119 | 090300 | 2245969000 | 202500 | 202500 | 203000 | 202500 | 477 |
| 598 | 20240119 | 090200 | 2149353000 | 202500 | 202500 | 203000 | 202000 | 2447 |
| 599 | 20240119 | 090100 | 1653890000 | 202500 | 202500 | 203000 | 202500 | 689 |
| 600 | 20240119 | 090000 | 1514350500 | 202500 | 202000 | 203000 | 202000 | 7491 |