39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 195800 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 11362 |
| 3 | 20240118 | 195700 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 4 | 20240118 | 195600 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 5 | 20240118 | 195500 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 6 | 20240118 | 195400 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 7 | 20240118 | 195300 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 8 | 20240118 | 195200 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 9 | 20240118 | 195100 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 10 | 20240118 | 195000 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 11 | 20240118 | 194900 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 12 | 20240118 | 194800 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 13 | 20240118 | 194700 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 14 | 20240118 | 194600 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 15 | 20240118 | 194500 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 16 | 20240118 | 194400 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 17 | 20240118 | 194300 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 18 | 20240118 | 194200 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 19 | 20240118 | 194100 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 20 | 20240118 | 194000 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 21 | 20240118 | 193900 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 22 | 20240118 | 193800 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 23 | 20240118 | 193700 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 24 | 20240118 | 193600 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 25 | 20240118 | 193500 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 26 | 20240118 | 193400 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 27 | 20240118 | 193300 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 28 | 20240118 | 193200 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 29 | 20240118 | 193100 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 30 | 20240118 | 193000 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 31 | 20240118 | 192900 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 32 | 20240118 | 192800 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 11362 |
| 33 | 20240118 | 192700 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 34 | 20240118 | 192600 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 35 | 20240118 | 192500 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 36 | 20240118 | 192400 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 37 | 20240118 | 192300 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 38 | 20240118 | 192200 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 39 | 20240118 | 192100 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 40 | 20240118 | 192000 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 41 | 20240118 | 191900 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 42 | 20240118 | 191800 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 43 | 20240118 | 191700 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 44 | 20240118 | 191600 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 45 | 20240118 | 191500 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 46 | 20240118 | 191400 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 47 | 20240118 | 191300 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 48 | 20240118 | 191200 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 49 | 20240118 | 191100 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 50 | 20240118 | 191000 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 51 | 20240118 | 190900 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 52 | 20240118 | 190800 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 53 | 20240118 | 190700 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 54 | 20240118 | 190600 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 55 | 20240118 | 190500 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 56 | 20240118 | 190400 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 57 | 20240118 | 190300 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 58 | 20240118 | 190200 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 59 | 20240118 | 190100 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 60 | 20240118 | 190000 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 61 | 20240118 | 185900 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 62 | 20240118 | 185800 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 11362 |
| 63 | 20240118 | 185700 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 64 | 20240118 | 185600 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 65 | 20240118 | 185500 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 66 | 20240118 | 185400 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 67 | 20240118 | 185300 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 68 | 20240118 | 185200 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 69 | 20240118 | 185100 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 70 | 20240118 | 185000 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 71 | 20240118 | 184900 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 72 | 20240118 | 184800 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 73 | 20240118 | 184700 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 74 | 20240118 | 184600 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 75 | 20240118 | 184500 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 76 | 20240118 | 184400 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 77 | 20240118 | 184300 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 78 | 20240118 | 184200 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 79 | 20240118 | 184100 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 80 | 20240118 | 184000 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 81 | 20240118 | 183900 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 82 | 20240118 | 183800 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 83 | 20240118 | 183700 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 84 | 20240118 | 183600 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 85 | 20240118 | 183500 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 86 | 20240118 | 183400 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 87 | 20240118 | 183300 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 88 | 20240118 | 183200 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 89 | 20240118 | 183100 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 90 | 20240118 | 183000 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 91 | 20240118 | 182900 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 92 | 20240118 | 182800 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 11362 |
| 93 | 20240118 | 182700 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 94 | 20240118 | 182600 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 95 | 20240118 | 182500 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 96 | 20240118 | 182400 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 97 | 20240118 | 182300 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 98 | 20240118 | 182200 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 99 | 20240118 | 182100 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 100 | 20240118 | 182000 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 101 | 20240118 | 181900 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 102 | 20240118 | 181800 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 103 | 20240118 | 181700 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 104 | 20240118 | 181600 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 105 | 20240118 | 181500 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 106 | 20240118 | 181400 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 107 | 20240118 | 181300 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 108 | 20240118 | 181200 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 109 | 20240118 | 181100 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 110 | 20240118 | 181000 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 111 | 20240118 | 180900 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 112 | 20240118 | 180800 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 113 | 20240118 | 180700 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 114 | 20240118 | 180600 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 115 | 20240118 | 180500 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 116 | 20240118 | 180400 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 117 | 20240118 | 180300 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 118 | 20240118 | 180200 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 119 | 20240118 | 180100 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 120 | 20240118 | 180000 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 121 | 20240118 | 175900 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 122 | 20240118 | 175800 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 11362 |
| 123 | 20240118 | 175700 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 124 | 20240118 | 175600 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 125 | 20240118 | 175500 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 126 | 20240118 | 175400 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 127 | 20240118 | 175300 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 128 | 20240118 | 175200 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 129 | 20240118 | 175100 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 130 | 20240118 | 175000 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 131 | 20240118 | 174900 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 132 | 20240118 | 174800 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 133 | 20240118 | 174700 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 134 | 20240118 | 174600 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 135 | 20240118 | 174500 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 136 | 20240118 | 174400 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 137 | 20240118 | 174300 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 138 | 20240118 | 174200 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 139 | 20240118 | 174100 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 140 | 20240118 | 174000 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 141 | 20240118 | 173900 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 142 | 20240118 | 173800 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 143 | 20240118 | 173700 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 144 | 20240118 | 173600 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 145 | 20240118 | 173500 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 146 | 20240118 | 173400 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 147 | 20240118 | 173300 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 148 | 20240118 | 173200 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 149 | 20240118 | 173100 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 150 | 20240118 | 173000 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 151 | 20240118 | 172900 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 152 | 20240118 | 172800 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 11362 |
| 153 | 20240118 | 172700 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 154 | 20240118 | 172600 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 155 | 20240118 | 172500 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 156 | 20240118 | 172400 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 157 | 20240118 | 172300 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 158 | 20240118 | 172200 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 159 | 20240118 | 172100 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 160 | 20240118 | 172000 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 161 | 20240118 | 171900 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 162 | 20240118 | 171800 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 163 | 20240118 | 171700 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 164 | 20240118 | 171600 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 165 | 20240118 | 171500 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 166 | 20240118 | 171400 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 167 | 20240118 | 171300 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 168 | 20240118 | 171200 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 169 | 20240118 | 171100 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 170 | 20240118 | 171000 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 171 | 20240118 | 170900 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 172 | 20240118 | 170800 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 173 | 20240118 | 170700 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 174 | 20240118 | 170600 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 175 | 20240118 | 170500 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 176 | 20240118 | 170400 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 177 | 20240118 | 170300 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 178 | 20240118 | 170200 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 179 | 20240118 | 170100 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 180 | 20240118 | 170000 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 181 | 20240118 | 165900 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 182 | 20240118 | 165800 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 11362 |
| 183 | 20240118 | 165700 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 184 | 20240118 | 165600 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 185 | 20240118 | 165500 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 186 | 20240118 | 165400 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 187 | 20240118 | 165300 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 188 | 20240118 | 165200 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 189 | 20240118 | 165100 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 190 | 20240118 | 165000 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 191 | 20240118 | 164900 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 192 | 20240118 | 164800 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 193 | 20240118 | 164700 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 194 | 20240118 | 164600 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 195 | 20240118 | 164500 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 196 | 20240118 | 164400 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 197 | 20240118 | 164300 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 198 | 20240118 | 164200 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 199 | 20240118 | 164100 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 200 | 20240118 | 164000 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 201 | 20240118 | 163900 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 202 | 20240118 | 163800 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 203 | 20240118 | 163700 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 204 | 20240118 | 163600 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 205 | 20240118 | 163500 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 206 | 20240118 | 163400 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 207 | 20240118 | 163300 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 208 | 20240118 | 163200 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 209 | 20240118 | 163100 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 210 | 20240118 | 163000 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 211 | 20240118 | 162900 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 212 | 20240118 | 162800 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 11362 |
| 213 | 20240118 | 162700 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 214 | 20240118 | 162600 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 215 | 20240118 | 162500 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 216 | 20240118 | 162400 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 217 | 20240118 | 162300 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 218 | 20240118 | 162200 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 219 | 20240118 | 162100 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 220 | 20240118 | 162000 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 221 | 20240118 | 161900 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 222 | 20240118 | 161800 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 223 | 20240118 | 161700 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 224 | 20240118 | 161600 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 225 | 20240118 | 161500 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 226 | 20240118 | 161400 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 227 | 20240118 | 161300 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 228 | 20240118 | 161200 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 229 | 20240118 | 161100 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 230 | 20240118 | 161000 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 231 | 20240118 | 160900 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 232 | 20240118 | 160800 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 233 | 20240118 | 160700 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 234 | 20240118 | 160600 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 235 | 20240118 | 160500 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 236 | 20240118 | 160400 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 237 | 20240118 | 160300 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 238 | 20240118 | 160200 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 239 | 20240118 | 160100 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 240 | 20240118 | 160000 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 241 | 20240118 | 155900 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 242 | 20240118 | 155800 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 11362 |
| 243 | 20240118 | 155700 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 244 | 20240118 | 155600 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 245 | 20240118 | 155500 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 246 | 20240118 | 155400 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 247 | 20240118 | 155300 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 248 | 20240118 | 155200 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 249 | 20240118 | 155100 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 250 | 20240118 | 155000 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 251 | 20240118 | 154900 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 252 | 20240118 | 154800 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 253 | 20240118 | 154700 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 254 | 20240118 | 154600 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 255 | 20240118 | 154500 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 256 | 20240118 | 154400 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 257 | 20240118 | 154300 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 258 | 20240118 | 154200 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 259 | 20240118 | 154100 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 260 | 20240118 | 154000 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 261 | 20240118 | 153900 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 262 | 20240118 | 153800 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 263 | 20240118 | 153700 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 264 | 20240118 | 153600 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 265 | 20240118 | 153500 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 266 | 20240118 | 153400 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 267 | 20240118 | 153300 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 268 | 20240118 | 153200 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 269 | 20240118 | 153100 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 270 | 20240118 | 153000 | 179467827000 | 585000 | 585000 | 585000 | 585000 | 11362 |
| 271 | 20240118 | 152900 | 172821057000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 272 | 20240118 | 152800 | 172821057000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 273 | 20240118 | 152700 | 172821057000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 274 | 20240118 | 152600 | 172821057000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 275 | 20240118 | 152500 | 172821057000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 276 | 20240118 | 152400 | 172821057000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 277 | 20240118 | 152300 | 172821057000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 278 | 20240118 | 152200 | 172821057000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 279 | 20240118 | 152100 | 172821057000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 280 | 20240118 | 152000 | 172821057000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 281 | 20240118 | 151900 | 172821057000 | 585000 | 586000 | 586000 | 585000 | 2361 |
| 282 | 20240118 | 151800 | 171438497000 | 586000 | 586000 | 587000 | 585000 | 2518 |
| 283 | 20240118 | 151700 | 169963118000 | 586000 | 586000 | 586000 | 585000 | 1087 |
| 284 | 20240118 | 151600 | 169326735000 | 585000 | 586000 | 586000 | 585000 | 1339 |
| 285 | 20240118 | 151500 | 168542759000 | 586000 | 585000 | 586000 | 585000 | 927 |
| 286 | 20240118 | 151400 | 167999930000 | 586000 | 585000 | 586000 | 585000 | 811 |
| 287 | 20240118 | 151300 | 167525107000 | 586000 | 586000 | 586000 | 585000 | 478 |
| 288 | 20240118 | 151200 | 167245367000 | 585000 | 586000 | 586000 | 585000 | 444 |
| 289 | 20240118 | 151100 | 166985456000 | 585000 | 586000 | 587000 | 585000 | 725 |
| 290 | 20240118 | 151000 | 166560622000 | 586000 | 586000 | 587000 | 585000 | 2355 |
| 291 | 20240118 | 150900 | 165181558000 | 586000 | 587000 | 587000 | 585000 | 3010 |
| 292 | 20240118 | 150800 | 163417697000 | 586000 | 586000 | 587000 | 586000 | 1244 |
| 293 | 20240118 | 150700 | 162688586000 | 586000 | 587000 | 587000 | 586000 | 614 |
| 294 | 20240118 | 150600 | 162328590000 | 586000 | 586000 | 587000 | 586000 | 553 |
| 295 | 20240118 | 150500 | 162004197000 | 586000 | 587000 | 587000 | 586000 | 368 |
| 296 | 20240118 | 150400 | 161788323000 | 586000 | 587000 | 587000 | 586000 | 492 |
| 297 | 20240118 | 150300 | 161499680000 | 587000 | 586000 | 587000 | 586000 | 385 |
| 298 | 20240118 | 150200 | 161273980000 | 586000 | 586000 | 586000 | 585000 | 1635 |
| 299 | 20240118 | 150100 | 160316142000 | 585000 | 586000 | 586000 | 585000 | 620 |
| 300 | 20240118 | 150000 | 159953136000 | 586000 | 587000 | 587000 | 586000 | 1421 |
| 301 | 20240118 | 145900 | 159120373000 | 587000 | 586000 | 587000 | 586000 | 282 |
| 302 | 20240118 | 145800 | 158954969000 | 586000 | 587000 | 587000 | 586000 | 571 |
| 303 | 20240118 | 145700 | 158620298000 | 586000 | 587000 | 587000 | 586000 | 495 |
| 304 | 20240118 | 145600 | 158330157000 | 587000 | 586000 | 587000 | 586000 | 754 |
| 305 | 20240118 | 145500 | 157888125000 | 586000 | 587000 | 587000 | 586000 | 244 |
| 306 | 20240118 | 145400 | 157744936000 | 587000 | 585000 | 587000 | 585000 | 642 |
| 307 | 20240118 | 145300 | 157368792000 | 586000 | 586000 | 587000 | 585000 | 702 |
| 308 | 20240118 | 145200 | 156957473000 | 586000 | 586000 | 586000 | 585000 | 1059 |
| 309 | 20240118 | 145100 | 156337075000 | 586000 | 586000 | 587000 | 585000 | 693 |
| 310 | 20240118 | 145000 | 155931073000 | 586000 | 587000 | 587000 | 586000 | 1833 |
| 311 | 20240118 | 144900 | 154856788000 | 587000 | 588000 | 588000 | 586000 | 1599 |
| 312 | 20240118 | 144800 | 153918734000 | 587000 | 587000 | 588000 | 587000 | 290 |
| 313 | 20240118 | 144700 | 153748481000 | 588000 | 588000 | 589000 | 587000 | 1576 |
| 314 | 20240118 | 144600 | 152822145000 | 589000 | 588000 | 589000 | 588000 | 69 |
| 315 | 20240118 | 144500 | 152781513000 | 589000 | 589000 | 589000 | 588000 | 80 |
| 316 | 20240118 | 144400 | 152734403000 | 589000 | 590000 | 590000 | 588000 | 605 |
| 317 | 20240118 | 144300 | 152378036000 | 590000 | 590000 | 590000 | 589000 | 244 |
| 318 | 20240118 | 144200 | 152234271000 | 589000 | 590000 | 590000 | 589000 | 173 |
| 319 | 20240118 | 144100 | 152132240000 | 590000 | 590000 | 590000 | 589000 | 324 |
| 320 | 20240118 | 144000 | 151941181000 | 590000 | 590000 | 590000 | 589000 | 132 |
| 321 | 20240118 | 143900 | 151863413000 | 590000 | 589000 | 590000 | 588000 | 333 |
| 322 | 20240118 | 143800 | 151667284000 | 589000 | 588000 | 589000 | 588000 | 608 |
| 323 | 20240118 | 143700 | 151309289000 | 588000 | 587000 | 589000 | 587000 | 1051 |
| 324 | 20240118 | 143600 | 150691311000 | 587000 | 587000 | 587000 | 586000 | 2015 |
| 325 | 20240118 | 143500 | 149509388000 | 586000 | 587000 | 587000 | 586000 | 415 |
| 326 | 20240118 | 143400 | 149266130000 | 586000 | 587000 | 587000 | 586000 | 267 |
| 327 | 20240118 | 143300 | 149109576000 | 587000 | 587000 | 588000 | 586000 | 613 |
| 328 | 20240118 | 143200 | 148750071000 | 588000 | 587000 | 588000 | 587000 | 648 |
| 329 | 20240118 | 143100 | 148369636000 | 587000 | 588000 | 588000 | 587000 | 281 |
| 330 | 20240118 | 143000 | 148204631000 | 588000 | 588000 | 588000 | 587000 | 130 |
| 331 | 20240118 | 142900 | 148128257000 | 587000 | 588000 | 588000 | 587000 | 190 |
| 332 | 20240118 | 142800 | 148016723000 | 587000 | 588000 | 588000 | 587000 | 544 |
| 333 | 20240118 | 142700 | 147697342000 | 588000 | 588000 | 588000 | 586000 | 363 |
| 334 | 20240118 | 142600 | 147484225000 | 586000 | 588000 | 588000 | 586000 | 650 |
| 335 | 20240118 | 142500 | 147102662000 | 587000 | 588000 | 588000 | 587000 | 265 |
| 336 | 20240118 | 142400 | 146947043000 | 588000 | 587000 | 588000 | 587000 | 709 |
| 337 | 20240118 | 142300 | 146530689000 | 587000 | 587000 | 588000 | 587000 | 723 |
| 338 | 20240118 | 142200 | 146106228000 | 587000 | 587000 | 587000 | 586000 | 600 |
| 339 | 20240118 | 142100 | 145754363000 | 587000 | 587000 | 587000 | 586000 | 139 |
| 340 | 20240118 | 142000 | 145672829000 | 587000 | 587000 | 588000 | 586000 | 727 |
| 341 | 20240118 | 141900 | 145246010000 | 587000 | 588000 | 588000 | 587000 | 421 |
| 342 | 20240118 | 141800 | 144998764000 | 588000 | 589000 | 589000 | 587000 | 736 |
| 343 | 20240118 | 141700 | 144566074000 | 589000 | 589000 | 589000 | 588000 | 284 |
| 344 | 20240118 | 141600 | 144398799000 | 589000 | 591000 | 591000 | 589000 | 417 |
| 345 | 20240118 | 141500 | 144152893000 | 590000 | 590000 | 591000 | 590000 | 108 |
| 346 | 20240118 | 141400 | 144089163000 | 590000 | 590000 | 591000 | 590000 | 111 |
| 347 | 20240118 | 141300 | 144023644000 | 590000 | 590000 | 591000 | 589000 | 179 |
| 348 | 20240118 | 141200 | 143918053000 | 590000 | 589000 | 590000 | 589000 | 191 |
| 349 | 20240118 | 141100 | 143805376000 | 589000 | 590000 | 590000 | 589000 | 140 |
| 350 | 20240118 | 141000 | 143722903000 | 590000 | 589000 | 590000 | 588000 | 305 |
| 351 | 20240118 | 140900 | 143543434000 | 589000 | 591000 | 591000 | 588000 | 1297 |
| 352 | 20240118 | 140800 | 142778914000 | 590000 | 590000 | 591000 | 590000 | 151 |
| 353 | 20240118 | 140700 | 142689784000 | 591000 | 591000 | 591000 | 590000 | 245 |
| 354 | 20240118 | 140600 | 142545166000 | 591000 | 590000 | 591000 | 590000 | 227 |
| 355 | 20240118 | 140500 | 142411171000 | 591000 | 591000 | 591000 | 590000 | 175 |
| 356 | 20240118 | 140400 | 142307873000 | 590000 | 591000 | 591000 | 590000 | 162 |
| 357 | 20240118 | 140300 | 142212254000 | 590000 | 592000 | 592000 | 590000 | 769 |
| 358 | 20240118 | 140200 | 141757778000 | 592000 | 591000 | 593000 | 591000 | 497 |
| 359 | 20240118 | 140100 | 141463785000 | 591000 | 591000 | 592000 | 590000 | 1598 |
| 360 | 20240118 | 140000 | 140519357000 | 591000 | 590000 | 591000 | 589000 | 601 |
| 361 | 20240118 | 135900 | 140164448000 | 590000 | 588000 | 590000 | 588000 | 458 |
| 362 | 20240118 | 135800 | 139894601000 | 588000 | 586000 | 588000 | 586000 | 709 |
| 363 | 20240118 | 135700 | 139478132000 | 586000 | 586000 | 587000 | 585000 | 1813 |
| 364 | 20240118 | 135600 | 138415814000 | 586000 | 585000 | 586000 | 585000 | 989 |
| 365 | 20240118 | 135500 | 137837019000 | 585000 | 586000 | 587000 | 585000 | 1401 |
| 366 | 20240118 | 135400 | 137016086000 | 587000 | 586000 | 587000 | 586000 | 325 |
| 367 | 20240118 | 135300 | 136825576000 | 587000 | 587000 | 588000 | 586000 | 720 |
| 368 | 20240118 | 135200 | 136403192000 | 588000 | 588000 | 589000 | 587000 | 448 |
| 369 | 20240118 | 135100 | 136140002000 | 588000 | 588000 | 588000 | 587000 | 501 |
| 370 | 20240118 | 135000 | 135845488000 | 588000 | 589000 | 589000 | 588000 | 1252 |
| 371 | 20240118 | 134900 | 135109126000 | 589000 | 588000 | 589000 | 587000 | 407 |
| 372 | 20240118 | 134800 | 134869678000 | 588000 | 586000 | 588000 | 586000 | 1920 |
| 373 | 20240118 | 134700 | 133743459000 | 587000 | 587000 | 588000 | 586000 | 711 |
| 374 | 20240118 | 134600 | 133326452000 | 587000 | 587000 | 588000 | 586000 | 4077 |
| 375 | 20240118 | 134500 | 130934982000 | 588000 | 588000 | 589000 | 587000 | 2416 |
| 376 | 20240118 | 134400 | 129514356000 | 588000 | 589000 | 590000 | 588000 | 2132 |
| 377 | 20240118 | 134300 | 128259316000 | 590000 | 590000 | 591000 | 589000 | 3726 |
| 378 | 20240118 | 134200 | 126060901000 | 590000 | 591000 | 592000 | 590000 | 275 |
| 379 | 20240118 | 134100 | 125898479000 | 591000 | 591000 | 592000 | 590000 | 1386 |
| 380 | 20240118 | 134000 | 125079852000 | 591000 | 591000 | 591000 | 590000 | 479 |
| 381 | 20240118 | 133900 | 124797086000 | 590000 | 590000 | 591000 | 590000 | 191 |
| 382 | 20240118 | 133800 | 124684361000 | 590000 | 591000 | 591000 | 590000 | 147 |
| 383 | 20240118 | 133700 | 124597516000 | 591000 | 591000 | 591000 | 590000 | 142 |
| 384 | 20240118 | 133600 | 124513700000 | 591000 | 592000 | 593000 | 591000 | 872 |
| 385 | 20240118 | 133500 | 123998097000 | 592000 | 592000 | 593000 | 592000 | 65 |
| 386 | 20240118 | 133400 | 123959583000 | 592000 | 592000 | 593000 | 592000 | 112 |
| 387 | 20240118 | 133300 | 123893276000 | 592000 | 593000 | 593000 | 592000 | 144 |
| 388 | 20240118 | 133200 | 123807985000 | 593000 | 593000 | 593000 | 592000 | 383 |
| 389 | 20240118 | 133100 | 123581145000 | 593000 | 592000 | 593000 | 592000 | 106 |
| 390 | 20240118 | 133000 | 123518378000 | 592000 | 590000 | 592000 | 590000 | 846 |
| 391 | 20240118 | 132900 | 123018324000 | 590000 | 591000 | 591000 | 590000 | 405 |
| 392 | 20240118 | 132800 | 122779154000 | 591000 | 592000 | 592000 | 591000 | 367 |
| 393 | 20240118 | 132700 | 122562229000 | 592000 | 591000 | 592000 | 591000 | 216 |
| 394 | 20240118 | 132600 | 122434560000 | 592000 | 592000 | 592000 | 591000 | 261 |
| 395 | 20240118 | 132500 | 122280266000 | 592000 | 591000 | 592000 | 591000 | 144 |
| 396 | 20240118 | 132400 | 122195154000 | 591000 | 592000 | 592000 | 590000 | 1256 |
| 397 | 20240118 | 132300 | 121452998000 | 592000 | 592000 | 593000 | 591000 | 384 |
| 398 | 20240118 | 132200 | 121225671000 | 592000 | 591000 | 593000 | 591000 | 102 |
| 399 | 20240118 | 132100 | 121165309000 | 591000 | 591000 | 592000 | 590000 | 777 |
| 400 | 20240118 | 132000 | 120705596000 | 591000 | 591000 | 592000 | 590000 | 1217 |
| 401 | 20240118 | 131900 | 119986361000 | 591000 | 592000 | 593000 | 591000 | 1752 |
| 402 | 20240118 | 131800 | 118950070000 | 592000 | 593000 | 593000 | 592000 | 248 |
| 403 | 20240118 | 131700 | 118803238000 | 593000 | 592000 | 593000 | 592000 | 323 |
| 404 | 20240118 | 131600 | 118611988000 | 592000 | 594000 | 594000 | 592000 | 699 |
| 405 | 20240118 | 131500 | 118197270000 | 594000 | 593000 | 594000 | 593000 | 60 |
| 406 | 20240118 | 131400 | 118161661000 | 594000 | 594000 | 594000 | 593000 | 107 |
| 407 | 20240118 | 131300 | 118098195000 | 594000 | 594000 | 594000 | 593000 | 70 |
| 408 | 20240118 | 131200 | 118056650000 | 594000 | 593000 | 594000 | 593000 | 698 |
| 409 | 20240118 | 131100 | 117642141000 | 593000 | 594000 | 594000 | 593000 | 578 |
| 410 | 20240118 | 131000 | 117299356000 | 594000 | 594000 | 594000 | 593000 | 54 |
| 411 | 20240118 | 130900 | 117267299000 | 594000 | 594000 | 594000 | 593000 | 113 |
| 412 | 20240118 | 130800 | 117200271000 | 593000 | 593000 | 594000 | 593000 | 238 |
| 413 | 20240118 | 130700 | 117059130000 | 593000 | 593000 | 594000 | 593000 | 75 |
| 414 | 20240118 | 130600 | 117014640000 | 594000 | 595000 | 595000 | 593000 | 800 |
| 415 | 20240118 | 130500 | 116539676000 | 594000 | 595000 | 595000 | 594000 | 446 |
| 416 | 20240118 | 130400 | 116274358000 | 595000 | 595000 | 596000 | 595000 | 211 |
| 417 | 20240118 | 130300 | 116148812000 | 595000 | 596000 | 596000 | 595000 | 253 |
| 418 | 20240118 | 130200 | 115998050000 | 596000 | 596000 | 596000 | 595000 | 102 |
| 419 | 20240118 | 130100 | 115937266000 | 596000 | 596000 | 596000 | 595000 | 52 |
| 420 | 20240118 | 130000 | 115906278000 | 596000 | 595000 | 596000 | 594000 | 170 |
| 421 | 20240118 | 125900 | 115805114000 | 595000 | 595000 | 595000 | 594000 | 210 |
| 422 | 20240118 | 125800 | 115680234000 | 595000 | 594000 | 595000 | 594000 | 144 |
| 423 | 20240118 | 125700 | 115594691000 | 594000 | 595000 | 595000 | 594000 | 125 |
| 424 | 20240118 | 125600 | 115520331000 | 595000 | 595000 | 596000 | 594000 | 317 |
| 425 | 20240118 | 125500 | 115331758000 | 594000 | 595000 | 595000 | 594000 | 111 |
| 426 | 20240118 | 125400 | 115265803000 | 595000 | 594000 | 595000 | 594000 | 205 |
| 427 | 20240118 | 125300 | 115144006000 | 594000 | 595000 | 595000 | 593000 | 630 |
| 428 | 20240118 | 125200 | 114769756000 | 594000 | 595000 | 595000 | 594000 | 211 |
| 429 | 20240118 | 125100 | 114644381000 | 595000 | 594000 | 595000 | 594000 | 138 |
| 430 | 20240118 | 125000 | 114562315000 | 594000 | 595000 | 595000 | 594000 | 243 |
| 431 | 20240118 | 124900 | 114417803000 | 595000 | 596000 | 596000 | 595000 | 1320 |
| 432 | 20240118 | 124800 | 113632302000 | 596000 | 595000 | 596000 | 595000 | 176 |
| 433 | 20240118 | 124700 | 113527531000 | 596000 | 596000 | 596000 | 595000 | 119 |
| 434 | 20240118 | 124600 | 113456669000 | 596000 | 596000 | 596000 | 595000 | 747 |
| 435 | 20240118 | 124500 | 113011458000 | 596000 | 598000 | 598000 | 596000 | 569 |
| 436 | 20240118 | 124400 | 112671761000 | 598000 | 597000 | 598000 | 597000 | 95 |
| 437 | 20240118 | 124300 | 112615017000 | 598000 | 598000 | 598000 | 597000 | 103 |
| 438 | 20240118 | 124200 | 112553480000 | 597000 | 597000 | 598000 | 597000 | 68 |
| 439 | 20240118 | 124100 | 112512853000 | 598000 | 598000 | 598000 | 597000 | 42 |
| 440 | 20240118 | 124000 | 112487761000 | 598000 | 597000 | 598000 | 596000 | 107 |
| 441 | 20240118 | 123900 | 112423869000 | 597000 | 597000 | 597000 | 596000 | 92 |
| 442 | 20240118 | 123800 | 112368962000 | 597000 | 597000 | 597000 | 596000 | 171 |
| 443 | 20240118 | 123700 | 112266985000 | 597000 | 596000 | 597000 | 596000 | 46 |
| 444 | 20240118 | 123600 | 112239547000 | 597000 | 597000 | 597000 | 596000 | 73 |
| 445 | 20240118 | 123500 | 112195995000 | 597000 | 597000 | 597000 | 596000 | 93 |
| 446 | 20240118 | 123400 | 112140493000 | 596000 | 598000 | 598000 | 596000 | 159 |
| 447 | 20240118 | 123300 | 112045536000 | 598000 | 597000 | 598000 | 597000 | 213 |
| 448 | 20240118 | 123200 | 111918373000 | 597000 | 597000 | 597000 | 596000 | 50 |
| 449 | 20240118 | 123100 | 111888530000 | 597000 | 597000 | 597000 | 596000 | 116 |
| 450 | 20240118 | 123000 | 111819351000 | 597000 | 596000 | 597000 | 596000 | 96 |
| 451 | 20240118 | 122900 | 111762087000 | 596000 | 597000 | 597000 | 596000 | 89 |
| 452 | 20240118 | 122800 | 111709004000 | 597000 | 597000 | 597000 | 596000 | 325 |
| 453 | 20240118 | 122700 | 111515021000 | 597000 | 598000 | 598000 | 597000 | 112 |
| 454 | 20240118 | 122600 | 111448119000 | 598000 | 597000 | 598000 | 597000 | 98 |
| 455 | 20240118 | 122500 | 111389599000 | 598000 | 598000 | 598000 | 597000 | 23 |
| 456 | 20240118 | 122400 | 111375859000 | 597000 | 598000 | 598000 | 597000 | 53 |
| 457 | 20240118 | 122300 | 111344205000 | 598000 | 597000 | 598000 | 596000 | 334 |
| 458 | 20240118 | 122200 | 111144908000 | 597000 | 596000 | 598000 | 596000 | 233 |
| 459 | 20240118 | 122100 | 111005887000 | 597000 | 596000 | 597000 | 596000 | 80 |
| 460 | 20240118 | 122000 | 110958130000 | 597000 | 597000 | 597000 | 596000 | 81 |
| 461 | 20240118 | 121900 | 110909775000 | 598000 | 597000 | 598000 | 596000 | 180 |
| 462 | 20240118 | 121800 | 110802336000 | 597000 | 596000 | 597000 | 596000 | 58 |
| 463 | 20240118 | 121700 | 110767724000 | 597000 | 596000 | 597000 | 596000 | 132 |
| 464 | 20240118 | 121600 | 110689017000 | 597000 | 597000 | 597000 | 596000 | 311 |
| 465 | 20240118 | 121500 | 110503362000 | 598000 | 598000 | 598000 | 597000 | 77 |
| 466 | 20240118 | 121400 | 110457367000 | 598000 | 597000 | 598000 | 597000 | 108 |
| 467 | 20240118 | 121300 | 110392826000 | 597000 | 597000 | 597000 | 596000 | 29 |
| 468 | 20240118 | 121200 | 110375530000 | 597000 | 598000 | 598000 | 596000 | 114 |
| 469 | 20240118 | 121100 | 110307462000 | 598000 | 598000 | 598000 | 597000 | 251 |
| 470 | 20240118 | 121000 | 110157484000 | 597000 | 597000 | 598000 | 597000 | 209 |
| 471 | 20240118 | 120900 | 110032705000 | 598000 | 597000 | 598000 | 596000 | 204 |
| 472 | 20240118 | 120800 | 109910917000 | 596000 | 596000 | 596000 | 595000 | 252 |
| 473 | 20240118 | 120700 | 109760731000 | 596000 | 596000 | 596000 | 595000 | 384 |
| 474 | 20240118 | 120600 | 109531868000 | 596000 | 595000 | 596000 | 595000 | 235 |
| 475 | 20240118 | 120500 | 109391888000 | 595000 | 595000 | 596000 | 595000 | 244 |
| 476 | 20240118 | 120400 | 109246639000 | 595000 | 595000 | 596000 | 595000 | 179 |
| 477 | 20240118 | 120300 | 109140130000 | 595000 | 596000 | 596000 | 595000 | 99 |
| 478 | 20240118 | 120200 | 109081139000 | 596000 | 595000 | 596000 | 595000 | 141 |
| 479 | 20240118 | 120100 | 108997167000 | 595000 | 593000 | 595000 | 593000 | 547 |
| 480 | 20240118 | 120000 | 108672340000 | 593000 | 593000 | 594000 | 592000 | 324 |
| 481 | 20240118 | 115900 | 108480270000 | 593000 | 593000 | 593000 | 592000 | 191 |
| 482 | 20240118 | 115800 | 108367031000 | 593000 | 593000 | 594000 | 592000 | 641 |
| 483 | 20240118 | 115700 | 107987210000 | 593000 | 594000 | 594000 | 592000 | 747 |
| 484 | 20240118 | 115600 | 107544223000 | 594000 | 593000 | 594000 | 591000 | 2130 |
| 485 | 20240118 | 115500 | 106282558000 | 593000 | 598000 | 598000 | 593000 | 4094 |
| 486 | 20240118 | 115400 | 103846152000 | 598000 | 598000 | 598000 | 597000 | 370 |
| 487 | 20240118 | 115300 | 103624912000 | 598000 | 597000 | 598000 | 597000 | 159 |
| 488 | 20240118 | 115200 | 103529870000 | 597000 | 597000 | 598000 | 596000 | 330 |
| 489 | 20240118 | 115100 | 103332911000 | 596000 | 597000 | 597000 | 596000 | 138 |
| 490 | 20240118 | 115000 | 103250648000 | 596000 | 596000 | 596000 | 595000 | 732 |
| 491 | 20240118 | 114900 | 102814439000 | 596000 | 595000 | 596000 | 595000 | 137 |
| 492 | 20240118 | 114800 | 102732833000 | 595000 | 596000 | 596000 | 595000 | 136 |
| 493 | 20240118 | 114700 | 102651885000 | 595000 | 597000 | 597000 | 595000 | 973 |
| 494 | 20240118 | 114600 | 102071980000 | 597000 | 597000 | 597000 | 596000 | 392 |
| 495 | 20240118 | 114500 | 101838263000 | 597000 | 596000 | 597000 | 596000 | 92 |
| 496 | 20240118 | 114400 | 101783368000 | 597000 | 596000 | 597000 | 596000 | 237 |
| 497 | 20240118 | 114300 | 101642082000 | 597000 | 597000 | 598000 | 596000 | 477 |
| 498 | 20240118 | 114200 | 101357326000 | 597000 | 597000 | 598000 | 597000 | 111 |
| 499 | 20240118 | 114100 | 101291037000 | 598000 | 599000 | 599000 | 597000 | 153 |
| 500 | 20240118 | 114000 | 101199588000 | 599000 | 598000 | 599000 | 597000 | 295 |
| 501 | 20240118 | 113900 | 101023086000 | 597000 | 598000 | 599000 | 597000 | 455 |
| 502 | 20240118 | 113800 | 100750980000 | 598000 | 598000 | 599000 | 598000 | 240 |
| 503 | 20240118 | 113700 | 100607336000 | 599000 | 600000 | 600000 | 598000 | 520 |
| 504 | 20240118 | 113600 | 100295860000 | 599000 | 598000 | 600000 | 598000 | 428 |
| 505 | 20240118 | 113500 | 100039492000 | 599000 | 598000 | 599000 | 598000 | 147 |
| 506 | 20240118 | 113400 | 99951554000 | 598000 | 599000 | 599000 | 598000 | 133 |
| 507 | 20240118 | 113300 | 99871970000 | 598000 | 598000 | 599000 | 598000 | 173 |
| 508 | 20240118 | 113200 | 99768513000 | 598000 | 598000 | 598000 | 597000 | 134 |
| 509 | 20240118 | 113100 | 99688416000 | 598000 | 598000 | 598000 | 597000 | 165 |
| 510 | 20240118 | 113000 | 99589816000 | 598000 | 598000 | 598000 | 597000 | 157 |
| 511 | 20240118 | 112900 | 99496001000 | 598000 | 598000 | 599000 | 597000 | 195 |
| 512 | 20240118 | 112800 | 99379356000 | 599000 | 597000 | 599000 | 596000 | 547 |
| 513 | 20240118 | 112700 | 99052888000 | 597000 | 600000 | 600000 | 597000 | 3780 |
| 514 | 20240118 | 112600 | 96793200000 | 600000 | 600000 | 600000 | 599000 | 334 |
| 515 | 20240118 | 112500 | 96592920000 | 601000 | 600000 | 601000 | 600000 | 91 |
| 516 | 20240118 | 112400 | 96538268000 | 600000 | 600000 | 600000 | 599000 | 546 |
| 517 | 20240118 | 112300 | 96210683000 | 600000 | 600000 | 600000 | 599000 | 50 |
| 518 | 20240118 | 112200 | 96180694000 | 600000 | 599000 | 600000 | 599000 | 136 |
| 519 | 20240118 | 112100 | 96099225000 | 599000 | 600000 | 600000 | 599000 | 309 |
| 520 | 20240118 | 112000 | 95914004000 | 600000 | 599000 | 600000 | 599000 | 216 |
| 521 | 20240118 | 111900 | 95784473000 | 599000 | 600000 | 600000 | 599000 | 91 |
| 522 | 20240118 | 111800 | 95729938000 | 600000 | 600000 | 600000 | 599000 | 190 |
| 523 | 20240118 | 111700 | 95615953000 | 600000 | 600000 | 600000 | 599000 | 154 |
| 524 | 20240118 | 111600 | 95523626000 | 600000 | 599000 | 600000 | 599000 | 469 |
| 525 | 20240118 | 111500 | 95242257000 | 600000 | 599000 | 600000 | 599000 | 299 |
| 526 | 20240118 | 111400 | 95062920000 | 599000 | 598000 | 600000 | 598000 | 1078 |
| 527 | 20240118 | 111300 | 94417376000 | 598000 | 598000 | 599000 | 598000 | 305 |
| 528 | 20240118 | 111200 | 94234893000 | 599000 | 598000 | 599000 | 597000 | 400 |
| 529 | 20240118 | 111100 | 93995686000 | 598000 | 598000 | 598000 | 597000 | 535 |
| 530 | 20240118 | 111000 | 93676170000 | 598000 | 598000 | 599000 | 598000 | 269 |
| 531 | 20240118 | 110900 | 93515305000 | 598000 | 599000 | 599000 | 598000 | 466 |
| 532 | 20240118 | 110800 | 93236620000 | 598000 | 598000 | 599000 | 598000 | 217 |
| 533 | 20240118 | 110700 | 93106831000 | 598000 | 598000 | 599000 | 597000 | 314 |
| 534 | 20240118 | 110600 | 92919051000 | 598000 | 598000 | 599000 | 597000 | 1602 |
| 535 | 20240118 | 110500 | 91961047000 | 599000 | 599000 | 599000 | 598000 | 143 |
| 536 | 20240118 | 110400 | 91875476000 | 599000 | 598000 | 599000 | 598000 | 596 |
| 537 | 20240118 | 110300 | 91518944000 | 598000 | 598000 | 599000 | 598000 | 350 |
| 538 | 20240118 | 110200 | 91309627000 | 598000 | 599000 | 600000 | 598000 | 495 |
| 539 | 20240118 | 110100 | 91013131000 | 599000 | 599000 | 600000 | 599000 | 332 |
| 540 | 20240118 | 110000 | 90814255000 | 599000 | 599000 | 600000 | 599000 | 242 |
| 541 | 20240118 | 105900 | 90669239000 | 600000 | 600000 | 600000 | 599000 | 402 |
| 542 | 20240118 | 105800 | 90428344000 | 600000 | 599000 | 600000 | 599000 | 113 |
| 543 | 20240118 | 105700 | 90360631000 | 599000 | 599000 | 600000 | 599000 | 255 |
| 544 | 20240118 | 105600 | 90207852000 | 599000 | 599000 | 600000 | 599000 | 218 |
| 545 | 20240118 | 105500 | 90077220000 | 599000 | 599000 | 600000 | 599000 | 516 |
| 546 | 20240118 | 105400 | 89767993000 | 600000 | 599000 | 600000 | 598000 | 1738 |
| 547 | 20240118 | 105300 | 88726914000 | 599000 | 601000 | 602000 | 599000 | 3471 |
| 548 | 20240118 | 105200 | 86642774000 | 601000 | 601000 | 602000 | 601000 | 297 |
| 549 | 20240118 | 105100 | 86464132000 | 602000 | 601000 | 602000 | 601000 | 164 |
| 550 | 20240118 | 105000 | 86365528000 | 602000 | 601000 | 602000 | 601000 | 50 |
| 551 | 20240118 | 104900 | 86335446000 | 602000 | 602000 | 602000 | 601000 | 814 |
| 552 | 20240118 | 104800 | 85845471000 | 602000 | 601000 | 602000 | 601000 | 90 |
| 553 | 20240118 | 104700 | 85791333000 | 601000 | 602000 | 602000 | 601000 | 193 |
| 554 | 20240118 | 104600 | 85675207000 | 602000 | 602000 | 602000 | 601000 | 141 |
| 555 | 20240118 | 104500 | 85590329000 | 602000 | 603000 | 603000 | 602000 | 181 |
| 556 | 20240118 | 104400 | 85481365000 | 602000 | 602000 | 603000 | 602000 | 135 |
| 557 | 20240118 | 104300 | 85400043000 | 602000 | 602000 | 602000 | 601000 | 250 |
| 558 | 20240118 | 104200 | 85249549000 | 602000 | 602000 | 602000 | 601000 | 327 |
| 559 | 20240118 | 104100 | 85052769000 | 601000 | 602000 | 603000 | 601000 | 322 |
| 560 | 20240118 | 104000 | 84859004000 | 602000 | 603000 | 603000 | 602000 | 243 |
| 561 | 20240118 | 103900 | 84712559000 | 603000 | 602000 | 603000 | 601000 | 258 |
| 562 | 20240118 | 103800 | 84557230000 | 602000 | 602000 | 603000 | 601000 | 1777 |
| 563 | 20240118 | 103700 | 83487451000 | 602000 | 603000 | 603000 | 602000 | 146 |
| 564 | 20240118 | 103600 | 83399472000 | 603000 | 603000 | 603000 | 602000 | 243 |
| 565 | 20240118 | 103500 | 83253053000 | 603000 | 603000 | 604000 | 602000 | 251 |
| 566 | 20240118 | 103400 | 83101741000 | 603000 | 604000 | 604000 | 603000 | 234 |
| 567 | 20240118 | 103300 | 82960519000 | 603000 | 603000 | 604000 | 603000 | 178 |
| 568 | 20240118 | 103200 | 82853168000 | 603000 | 604000 | 604000 | 603000 | 107 |
| 569 | 20240118 | 103100 | 82788627000 | 604000 | 604000 | 605000 | 603000 | 163 |
| 570 | 20240118 | 103000 | 82690173000 | 604000 | 603000 | 604000 | 602000 | 520 |
| 571 | 20240118 | 102900 | 82376482000 | 602000 | 602000 | 603000 | 601000 | 1267 |
| 572 | 20240118 | 102800 | 81613810000 | 603000 | 602000 | 603000 | 602000 | 208 |
| 573 | 20240118 | 102700 | 81488559000 | 602000 | 603000 | 604000 | 602000 | 553 |
| 574 | 20240118 | 102600 | 81155277000 | 603000 | 605000 | 605000 | 603000 | 151 |
| 575 | 20240118 | 102500 | 81064102000 | 605000 | 604000 | 605000 | 603000 | 275 |
| 576 | 20240118 | 102400 | 80897846000 | 604000 | 605000 | 605000 | 604000 | 306 |
| 577 | 20240118 | 102300 | 80712974000 | 605000 | 606000 | 606000 | 605000 | 303 |
| 578 | 20240118 | 102200 | 80529586000 | 606000 | 606000 | 606000 | 605000 | 114 |
| 579 | 20240118 | 102100 | 80460549000 | 606000 | 605000 | 606000 | 604000 | 404 |
| 580 | 20240118 | 102000 | 80216065000 | 604000 | 604000 | 605000 | 604000 | 169 |
| 581 | 20240118 | 101900 | 80113985000 | 604000 | 603000 | 604000 | 602000 | 572 |
| 582 | 20240118 | 101800 | 79768925000 | 603000 | 603000 | 604000 | 602000 | 327 |
| 583 | 20240118 | 101700 | 79571744000 | 603000 | 604000 | 604000 | 602000 | 401 |
| 584 | 20240118 | 101600 | 79329999000 | 603000 | 603000 | 604000 | 602000 | 300 |
| 585 | 20240118 | 101500 | 79149117000 | 602000 | 603000 | 604000 | 602000 | 1149 |
| 586 | 20240118 | 101400 | 78456465000 | 603000 | 606000 | 606000 | 603000 | 3526 |
| 587 | 20240118 | 101300 | 76326329000 | 606000 | 606000 | 607000 | 606000 | 787 |
| 588 | 20240118 | 101200 | 75849165000 | 606000 | 607000 | 607000 | 606000 | 343 |
| 589 | 20240118 | 101100 | 75641296000 | 607000 | 605000 | 607000 | 605000 | 1097 |
| 590 | 20240118 | 101000 | 74976479000 | 606000 | 605000 | 606000 | 605000 | 342 |
| 591 | 20240118 | 100900 | 74769522000 | 605000 | 606000 | 606000 | 605000 | 260 |
| 592 | 20240118 | 100800 | 74612184000 | 606000 | 606000 | 606000 | 605000 | 227 |
| 593 | 20240118 | 100700 | 74474732000 | 605000 | 607000 | 607000 | 605000 | 1384 |
| 594 | 20240118 | 100600 | 73636605000 | 607000 | 606000 | 607000 | 606000 | 264 |
| 595 | 20240118 | 100500 | 73476612000 | 606000 | 607000 | 607000 | 606000 | 388 |
| 596 | 20240118 | 100400 | 73241192000 | 607000 | 607000 | 608000 | 606000 | 1102 |
| 597 | 20240118 | 100300 | 72572292000 | 607000 | 607000 | 607000 | 606000 | 685 |
| 598 | 20240118 | 100200 | 72156782000 | 607000 | 606000 | 607000 | 604000 | 1729 |
| 599 | 20240118 | 100100 | 71110273000 | 605000 | 605000 | 606000 | 605000 | 485 |
| 600 | 20240118 | 100000 | 70816667000 | 606000 | 606000 | 607000 | 605000 | 935 |
| 601 | 20240118 | 095900 | 70249917000 | 606000 | 607000 | 608000 | 606000 | 426 |
| 602 | 20240118 | 095800 | 69991272000 | 607000 | 608000 | 609000 | 607000 | 1985 |
| 603 | 20240118 | 095700 | 68784283000 | 608000 | 607000 | 608000 | 607000 | 1065 |
| 604 | 20240118 | 095600 | 68137253000 | 608000 | 607000 | 608000 | 607000 | 350 |
| 605 | 20240118 | 095500 | 67924671000 | 608000 | 608000 | 609000 | 606000 | 683 |
| 606 | 20240118 | 095400 | 67509781000 | 608000 | 606000 | 609000 | 605000 | 1465 |
| 607 | 20240118 | 095300 | 66620132000 | 606000 | 608000 | 608000 | 606000 | 1062 |
| 608 | 20240118 | 095200 | 65975745000 | 608000 | 610000 | 610000 | 607000 | 1552 |
| 609 | 20240118 | 095100 | 65032236000 | 610000 | 609000 | 611000 | 608000 | 3112 |
| 610 | 20240118 | 095000 | 63134390000 | 610000 | 610000 | 610000 | 609000 | 1133 |
| 611 | 20240118 | 094900 | 62444205000 | 609000 | 610000 | 610000 | 609000 | 586 |
| 612 | 20240118 | 094800 | 62087043000 | 610000 | 608000 | 610000 | 608000 | 1264 |
| 613 | 20240118 | 094700 | 61316684000 | 609000 | 605000 | 609000 | 605000 | 866 |
| 614 | 20240118 | 094600 | 60790657000 | 606000 | 605000 | 607000 | 605000 | 487 |
| 615 | 20240118 | 094500 | 60495495000 | 605000 | 605000 | 606000 | 604000 | 964 |
| 616 | 20240118 | 094400 | 59912756000 | 605000 | 606000 | 607000 | 605000 | 889 |
| 617 | 20240118 | 094300 | 59374520000 | 606000 | 608000 | 608000 | 606000 | 1097 |
| 618 | 20240118 | 094200 | 58709020000 | 608000 | 608000 | 608000 | 607000 | 558 |
| 619 | 20240118 | 094100 | 58369846000 | 608000 | 608000 | 609000 | 607000 | 766 |
| 620 | 20240118 | 094000 | 57903946000 | 608000 | 610000 | 611000 | 608000 | 2508 |
| 621 | 20240118 | 093900 | 56374597000 | 610000 | 608000 | 611000 | 607000 | 4249 |
| 622 | 20240118 | 093800 | 53785663000 | 608000 | 605000 | 608000 | 605000 | 2077 |
| 623 | 20240118 | 093700 | 52525307000 | 606000 | 605000 | 606000 | 604000 | 512 |
| 624 | 20240118 | 093600 | 52215465000 | 605000 | 604000 | 605000 | 604000 | 469 |
| 625 | 20240118 | 093500 | 51931801000 | 604000 | 605000 | 606000 | 603000 | 1263 |
| 626 | 20240118 | 093400 | 51167695000 | 605000 | 604000 | 606000 | 602000 | 2313 |
| 627 | 20240118 | 093300 | 49770357000 | 603000 | 600000 | 604000 | 600000 | 2425 |
| 628 | 20240118 | 093200 | 48310628000 | 601000 | 602000 | 602000 | 600000 | 1444 |
| 629 | 20240118 | 093100 | 47442682000 | 601000 | 602000 | 602000 | 601000 | 512 |
| 630 | 20240118 | 093000 | 47134626000 | 602000 | 601000 | 602000 | 601000 | 593 |
| 631 | 20240118 | 092900 | 46777693000 | 602000 | 603000 | 603000 | 601000 | 657 |
| 632 | 20240118 | 092800 | 46382245000 | 602000 | 603000 | 603000 | 602000 | 857 |
| 633 | 20240118 | 092700 | 45866066000 | 603000 | 604000 | 605000 | 603000 | 1536 |
| 634 | 20240118 | 092600 | 44939066000 | 603000 | 604000 | 605000 | 603000 | 4054 |
| 635 | 20240118 | 092500 | 42489396000 | 603000 | 601000 | 604000 | 600000 | 5533 |
| 636 | 20240118 | 092400 | 39157467000 | 600000 | 599000 | 600000 | 598000 | 2961 |
| 637 | 20240118 | 092300 | 37382189000 | 599000 | 599000 | 600000 | 597000 | 557 |
| 638 | 20240118 | 092200 | 37048843000 | 600000 | 598000 | 601000 | 597000 | 2266 |
| 639 | 20240118 | 092100 | 35690321000 | 598000 | 597000 | 598000 | 595000 | 1496 |
| 640 | 20240118 | 092000 | 34798998000 | 597000 | 599000 | 600000 | 596000 | 1265 |
| 641 | 20240118 | 091900 | 34042685000 | 600000 | 600000 | 601000 | 598000 | 1206 |
| 642 | 20240118 | 091800 | 33319537000 | 600000 | 600000 | 600000 | 599000 | 404 |
| 643 | 20240118 | 091700 | 33077311000 | 600000 | 601000 | 601000 | 599000 | 1280 |
| 644 | 20240118 | 091600 | 32308933000 | 601000 | 602000 | 602000 | 600000 | 1978 |
| 645 | 20240118 | 091500 | 31119545000 | 602000 | 600000 | 602000 | 600000 | 3847 |
| 646 | 20240118 | 091400 | 28807029000 | 600000 | 598000 | 600000 | 597000 | 2469 |
| 647 | 20240118 | 091300 | 27329644000 | 598000 | 599000 | 600000 | 597000 | 1289 |
| 648 | 20240118 | 091200 | 26558638000 | 599000 | 599000 | 600000 | 598000 | 2403 |
| 649 | 20240118 | 091100 | 25118511000 | 599000 | 596000 | 599000 | 594000 | 2458 |
| 650 | 20240118 | 091000 | 23652346000 | 596000 | 596000 | 596000 | 594000 | 1018 |
| 651 | 20240118 | 090900 | 23046448000 | 594000 | 589000 | 595000 | 589000 | 1629 |
| 652 | 20240118 | 090800 | 22083679000 | 589000 | 590000 | 591000 | 587000 | 1853 |
| 653 | 20240118 | 090700 | 20991810000 | 589000 | 597000 | 597000 | 588000 | 3932 |
| 654 | 20240118 | 090600 | 18662650000 | 597000 | 597000 | 600000 | 596000 | 2148 |
| 655 | 20240118 | 090500 | 17378957000 | 597000 | 596000 | 597000 | 595000 | 1799 |
| 656 | 20240118 | 090400 | 16306129000 | 595000 | 598000 | 599000 | 595000 | 2699 |
| 657 | 20240118 | 090300 | 14696420000 | 599000 | 601000 | 602000 | 598000 | 1620 |
| 658 | 20240118 | 090200 | 13724656000 | 601000 | 600000 | 602000 | 600000 | 6639 |
| 659 | 20240118 | 090100 | 9735242000 | 600000 | 598000 | 601000 | 594000 | 2932 |
| 660 | 20240118 | 090000 | 7981954000 | 598000 | 588000 | 598000 | 585000 | 13484 |