37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 193300 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 30527 |
| 3 | 20240118 | 193200 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 4 | 20240118 | 193100 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 5 | 20240118 | 193000 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 6 | 20240118 | 192900 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 7 | 20240118 | 192800 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 8 | 20240118 | 192700 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 9 | 20240118 | 192600 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 10 | 20240118 | 192500 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 11 | 20240118 | 192400 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 12 | 20240118 | 192300 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 13 | 20240118 | 192200 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 14 | 20240118 | 192100 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 15 | 20240118 | 192000 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 16 | 20240118 | 191900 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 17 | 20240118 | 191800 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 18 | 20240118 | 191700 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 19 | 20240118 | 191600 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 20 | 20240118 | 191500 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 21 | 20240118 | 191400 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 22 | 20240118 | 191300 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 23 | 20240118 | 191200 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 24 | 20240118 | 191100 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 25 | 20240118 | 191000 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 26 | 20240118 | 190900 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 27 | 20240118 | 190800 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 28 | 20240118 | 190700 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 29 | 20240118 | 190600 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 30 | 20240118 | 190500 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 31 | 20240118 | 190400 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 32 | 20240118 | 190300 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 30527 |
| 33 | 20240118 | 190200 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 34 | 20240118 | 190100 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 35 | 20240118 | 190000 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 36 | 20240118 | 185900 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 37 | 20240118 | 185800 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 38 | 20240118 | 185700 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 39 | 20240118 | 185600 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 40 | 20240118 | 185500 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 41 | 20240118 | 185400 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 42 | 20240118 | 185300 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 43 | 20240118 | 185200 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 44 | 20240118 | 185100 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 45 | 20240118 | 185000 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 46 | 20240118 | 184900 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 47 | 20240118 | 184800 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 48 | 20240118 | 184700 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 49 | 20240118 | 184600 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 50 | 20240118 | 184500 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 51 | 20240118 | 184400 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 52 | 20240118 | 184300 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 53 | 20240118 | 184200 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 54 | 20240118 | 184100 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 55 | 20240118 | 184000 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 56 | 20240118 | 183900 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 57 | 20240118 | 183800 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 58 | 20240118 | 183700 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 59 | 20240118 | 183600 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 60 | 20240118 | 183500 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 61 | 20240118 | 183400 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 62 | 20240118 | 183300 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 30527 |
| 63 | 20240118 | 183200 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 64 | 20240118 | 183100 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 65 | 20240118 | 183000 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 66 | 20240118 | 182900 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 67 | 20240118 | 182800 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 68 | 20240118 | 182700 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 69 | 20240118 | 182600 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 70 | 20240118 | 182500 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 71 | 20240118 | 182400 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 72 | 20240118 | 182300 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 73 | 20240118 | 182200 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 74 | 20240118 | 182100 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 75 | 20240118 | 182000 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 76 | 20240118 | 181900 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 77 | 20240118 | 181800 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 78 | 20240118 | 181700 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 79 | 20240118 | 181600 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 80 | 20240118 | 181500 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 81 | 20240118 | 181400 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 82 | 20240118 | 181300 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 83 | 20240118 | 181200 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 84 | 20240118 | 181100 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 85 | 20240118 | 181000 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 86 | 20240118 | 180900 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 87 | 20240118 | 180800 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 88 | 20240118 | 180700 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 89 | 20240118 | 180600 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 90 | 20240118 | 180500 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 91 | 20240118 | 180400 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 92 | 20240118 | 180300 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 30527 |
| 93 | 20240118 | 180200 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 94 | 20240118 | 180100 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 95 | 20240118 | 180000 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 96 | 20240118 | 175900 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 97 | 20240118 | 175800 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 98 | 20240118 | 175700 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 99 | 20240118 | 175600 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 100 | 20240118 | 175500 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 101 | 20240118 | 175400 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 102 | 20240118 | 175300 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 103 | 20240118 | 175200 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 104 | 20240118 | 175100 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 105 | 20240118 | 175000 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 106 | 20240118 | 174900 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 107 | 20240118 | 174800 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 108 | 20240118 | 174700 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 109 | 20240118 | 174600 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 110 | 20240118 | 174500 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 111 | 20240118 | 174400 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 112 | 20240118 | 174300 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 113 | 20240118 | 174200 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 114 | 20240118 | 174100 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 115 | 20240118 | 174000 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 116 | 20240118 | 173900 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 117 | 20240118 | 173800 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 118 | 20240118 | 173700 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 119 | 20240118 | 173600 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 120 | 20240118 | 173500 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 121 | 20240118 | 173400 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 122 | 20240118 | 173300 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 30527 |
| 123 | 20240118 | 173200 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 124 | 20240118 | 173100 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 125 | 20240118 | 173000 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 126 | 20240118 | 172900 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 127 | 20240118 | 172800 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 128 | 20240118 | 172700 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 129 | 20240118 | 172600 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 130 | 20240118 | 172500 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 131 | 20240118 | 172400 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 132 | 20240118 | 172300 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 133 | 20240118 | 172200 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 134 | 20240118 | 172100 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 135 | 20240118 | 172000 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 136 | 20240118 | 171900 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 137 | 20240118 | 171800 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 138 | 20240118 | 171700 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 139 | 20240118 | 171600 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 140 | 20240118 | 171500 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 141 | 20240118 | 171400 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 142 | 20240118 | 171300 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 143 | 20240118 | 171200 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 144 | 20240118 | 171100 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 145 | 20240118 | 171000 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 146 | 20240118 | 170900 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 147 | 20240118 | 170800 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 148 | 20240118 | 170700 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 149 | 20240118 | 170600 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 150 | 20240118 | 170500 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 151 | 20240118 | 170400 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 152 | 20240118 | 170300 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 30527 |
| 153 | 20240118 | 170200 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 154 | 20240118 | 170100 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 155 | 20240118 | 170000 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 156 | 20240118 | 165900 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 157 | 20240118 | 165800 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 158 | 20240118 | 165700 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 159 | 20240118 | 165600 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 160 | 20240118 | 165500 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 161 | 20240118 | 165400 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 162 | 20240118 | 165300 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 163 | 20240118 | 165200 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 164 | 20240118 | 165100 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 165 | 20240118 | 165000 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 166 | 20240118 | 164900 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 167 | 20240118 | 164800 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 168 | 20240118 | 164700 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 169 | 20240118 | 164600 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 170 | 20240118 | 164500 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 171 | 20240118 | 164400 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 172 | 20240118 | 164300 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 173 | 20240118 | 164200 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 174 | 20240118 | 164100 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 175 | 20240118 | 164000 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 176 | 20240118 | 163900 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 177 | 20240118 | 163800 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 178 | 20240118 | 163700 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 179 | 20240118 | 163600 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 180 | 20240118 | 163500 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 181 | 20240118 | 163400 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 182 | 20240118 | 163300 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 30527 |
| 183 | 20240118 | 163200 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 184 | 20240118 | 163100 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 185 | 20240118 | 163000 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 186 | 20240118 | 162900 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 187 | 20240118 | 162800 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 188 | 20240118 | 162700 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 189 | 20240118 | 162600 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 190 | 20240118 | 162500 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 191 | 20240118 | 162400 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 192 | 20240118 | 162300 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 193 | 20240118 | 162200 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 194 | 20240118 | 162100 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 195 | 20240118 | 162000 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 196 | 20240118 | 161900 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 197 | 20240118 | 161800 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 198 | 20240118 | 161700 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 199 | 20240118 | 161600 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 200 | 20240118 | 161500 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 201 | 20240118 | 161400 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 202 | 20240118 | 161300 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 203 | 20240118 | 161200 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 204 | 20240118 | 161100 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 205 | 20240118 | 161000 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 206 | 20240118 | 160900 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 207 | 20240118 | 160800 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 208 | 20240118 | 160700 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 209 | 20240118 | 160600 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 210 | 20240118 | 160500 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 211 | 20240118 | 160400 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 212 | 20240118 | 160300 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 30527 |
| 213 | 20240118 | 160200 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 214 | 20240118 | 160100 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 215 | 20240118 | 160000 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 216 | 20240118 | 155900 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 217 | 20240118 | 155800 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 218 | 20240118 | 155700 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 219 | 20240118 | 155600 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 220 | 20240118 | 155500 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 221 | 20240118 | 155400 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 222 | 20240118 | 155300 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 223 | 20240118 | 155200 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 224 | 20240118 | 155100 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 225 | 20240118 | 155000 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 226 | 20240118 | 154900 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 227 | 20240118 | 154800 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 228 | 20240118 | 154700 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 229 | 20240118 | 154600 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 230 | 20240118 | 154500 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 231 | 20240118 | 154400 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 232 | 20240118 | 154300 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 233 | 20240118 | 154200 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 234 | 20240118 | 154100 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 235 | 20240118 | 154000 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 236 | 20240118 | 153900 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 237 | 20240118 | 153800 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 238 | 20240118 | 153700 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 239 | 20240118 | 153600 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 240 | 20240118 | 153500 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 241 | 20240118 | 153400 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 242 | 20240118 | 153300 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 30527 |
| 243 | 20240118 | 153200 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 244 | 20240118 | 153100 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 245 | 20240118 | 153000 | 119122802500 | 412000 | 412000 | 412000 | 412000 | 30527 |
| 246 | 20240118 | 152900 | 106545678500 | 413000 | 413000 | 413000 | 413000 | 0 |
| 247 | 20240118 | 152800 | 106545678500 | 413000 | 413000 | 413000 | 413000 | 0 |
| 248 | 20240118 | 152700 | 106545678500 | 413000 | 413000 | 413000 | 413000 | 0 |
| 249 | 20240118 | 152600 | 106545678500 | 413000 | 413000 | 413000 | 413000 | 0 |
| 250 | 20240118 | 152500 | 106545678500 | 413000 | 413000 | 413000 | 413000 | 0 |
| 251 | 20240118 | 152400 | 106545678500 | 413000 | 413000 | 413000 | 413000 | 0 |
| 252 | 20240118 | 152300 | 106545678500 | 413000 | 413000 | 413000 | 413000 | 0 |
| 253 | 20240118 | 152200 | 106545678500 | 413000 | 413000 | 413000 | 413000 | 0 |
| 254 | 20240118 | 152100 | 106545678500 | 413000 | 413000 | 413000 | 413000 | 0 |
| 255 | 20240118 | 152000 | 106545678500 | 413000 | 413000 | 413000 | 413000 | 0 |
| 256 | 20240118 | 151900 | 106545678500 | 413000 | 413000 | 413500 | 412500 | 1030 |
| 257 | 20240118 | 151800 | 106120444500 | 413000 | 413000 | 413000 | 412500 | 435 |
| 258 | 20240118 | 151700 | 105940929000 | 412500 | 413000 | 413000 | 412500 | 937 |
| 259 | 20240118 | 151600 | 105554268000 | 412500 | 412500 | 413000 | 412000 | 1563 |
| 260 | 20240118 | 151500 | 104909404000 | 412500 | 412000 | 412500 | 412000 | 577 |
| 261 | 20240118 | 151400 | 104671536500 | 412500 | 412500 | 413000 | 412000 | 752 |
| 262 | 20240118 | 151300 | 104361351500 | 413000 | 412500 | 413000 | 412500 | 604 |
| 263 | 20240118 | 151200 | 104112143500 | 413000 | 412500 | 413000 | 412500 | 610 |
| 264 | 20240118 | 151100 | 103860479000 | 413000 | 412500 | 413000 | 412500 | 418 |
| 265 | 20240118 | 151000 | 103687866000 | 413000 | 413000 | 413000 | 412500 | 275 |
| 266 | 20240118 | 150900 | 103574319000 | 413000 | 413000 | 413000 | 412500 | 606 |
| 267 | 20240118 | 150800 | 103324080500 | 413000 | 413000 | 413000 | 412500 | 388 |
| 268 | 20240118 | 150700 | 103163866000 | 413000 | 412500 | 413000 | 412000 | 1499 |
| 269 | 20240118 | 150600 | 102545378000 | 412500 | 413000 | 413500 | 412000 | 2650 |
| 270 | 20240118 | 150500 | 101451388500 | 413000 | 413500 | 413500 | 413000 | 239 |
| 271 | 20240118 | 150400 | 101352629500 | 413500 | 413500 | 413500 | 413000 | 229 |
| 272 | 20240118 | 150300 | 101257974000 | 413500 | 413500 | 413500 | 413000 | 308 |
| 273 | 20240118 | 150200 | 101130682000 | 413000 | 413500 | 413500 | 413000 | 378 |
| 274 | 20240118 | 150100 | 100974545000 | 413500 | 413000 | 413500 | 413000 | 647 |
| 275 | 20240118 | 150000 | 100707296000 | 413000 | 412500 | 413000 | 412500 | 1537 |
| 276 | 20240118 | 145900 | 100072562500 | 412500 | 413000 | 413000 | 412500 | 379 |
| 277 | 20240118 | 145800 | 99916152000 | 412500 | 412500 | 413000 | 412500 | 312 |
| 278 | 20240118 | 145700 | 99787382000 | 412500 | 413000 | 413000 | 412500 | 200 |
| 279 | 20240118 | 145600 | 99704853500 | 413000 | 413000 | 413000 | 412500 | 287 |
| 280 | 20240118 | 145500 | 99586383000 | 413000 | 412500 | 413000 | 412500 | 224 |
| 281 | 20240118 | 145400 | 99493956500 | 412500 | 413000 | 413000 | 412500 | 204 |
| 282 | 20240118 | 145300 | 99409789000 | 412500 | 413000 | 413000 | 412500 | 190 |
| 283 | 20240118 | 145200 | 99331363500 | 412500 | 413000 | 413000 | 412500 | 284 |
| 284 | 20240118 | 145100 | 99214119000 | 413000 | 413000 | 413000 | 412500 | 573 |
| 285 | 20240118 | 145000 | 98977536500 | 412500 | 412500 | 413000 | 412500 | 209 |
| 286 | 20240118 | 144900 | 98891287000 | 412500 | 412500 | 413000 | 412500 | 165 |
| 287 | 20240118 | 144800 | 98823202000 | 412500 | 413000 | 413500 | 412500 | 985 |
| 288 | 20240118 | 144700 | 98416450000 | 413000 | 413500 | 413500 | 413000 | 236 |
| 289 | 20240118 | 144600 | 98318928000 | 413000 | 414000 | 414000 | 413000 | 1085 |
| 290 | 20240118 | 144500 | 97870248500 | 414000 | 414000 | 414500 | 413500 | 734 |
| 291 | 20240118 | 144400 | 97566382500 | 414000 | 414500 | 414500 | 414000 | 1209 |
| 292 | 20240118 | 144300 | 97065549000 | 414500 | 413500 | 414500 | 413500 | 601 |
| 293 | 20240118 | 144200 | 96816690000 | 413500 | 414500 | 414500 | 413500 | 449 |
| 294 | 20240118 | 144100 | 96630805500 | 414000 | 413500 | 414500 | 413500 | 1092 |
| 295 | 20240118 | 144000 | 96178767000 | 413500 | 414000 | 414500 | 413500 | 1173 |
| 296 | 20240118 | 143900 | 95693174000 | 414000 | 414000 | 414000 | 413500 | 182 |
| 297 | 20240118 | 143800 | 95617852000 | 413500 | 414000 | 414000 | 413500 | 655 |
| 298 | 20240118 | 143700 | 95346714000 | 414000 | 413500 | 414000 | 413000 | 1997 |
| 299 | 20240118 | 143600 | 94520779000 | 413000 | 413000 | 413500 | 413000 | 251 |
| 300 | 20240118 | 143500 | 94417044000 | 413500 | 413500 | 413500 | 413000 | 254 |
| 301 | 20240118 | 143400 | 94312080000 | 413500 | 413500 | 413500 | 413000 | 335 |
| 302 | 20240118 | 143300 | 94173618000 | 413500 | 413500 | 413500 | 413000 | 288 |
| 303 | 20240118 | 143200 | 94054588000 | 413500 | 413000 | 413500 | 413000 | 680 |
| 304 | 20240118 | 143100 | 93773693500 | 413500 | 413000 | 413500 | 413000 | 244 |
| 305 | 20240118 | 143000 | 93672836500 | 413000 | 413500 | 413500 | 413000 | 292 |
| 306 | 20240118 | 142900 | 93552176000 | 413000 | 413000 | 413500 | 413000 | 165 |
| 307 | 20240118 | 142800 | 93484007500 | 413500 | 413500 | 413500 | 413000 | 1004 |
| 308 | 20240118 | 142700 | 93068976000 | 413500 | 413500 | 413500 | 413000 | 335 |
| 309 | 20240118 | 142600 | 92930516000 | 413500 | 413500 | 413500 | 412500 | 233 |
| 310 | 20240118 | 142500 | 92834239000 | 413000 | 413000 | 413000 | 412500 | 1286 |
| 311 | 20240118 | 142400 | 92303151000 | 412500 | 412500 | 413000 | 412500 | 125 |
| 312 | 20240118 | 142300 | 92251565000 | 413000 | 412500 | 413000 | 412000 | 1038 |
| 313 | 20240118 | 142200 | 91823344500 | 412500 | 412500 | 413000 | 412500 | 284 |
| 314 | 20240118 | 142100 | 91706175000 | 413000 | 412000 | 413000 | 412000 | 628 |
| 315 | 20240118 | 142000 | 91447102500 | 412000 | 412500 | 413000 | 412000 | 260 |
| 316 | 20240118 | 141900 | 91339880000 | 412500 | 413000 | 413000 | 412500 | 910 |
| 317 | 20240118 | 141800 | 90964493000 | 412500 | 413000 | 413500 | 412500 | 241 |
| 318 | 20240118 | 141700 | 90865022500 | 413000 | 413500 | 413500 | 413000 | 916 |
| 319 | 20240118 | 141600 | 90486596500 | 413000 | 414000 | 414000 | 413000 | 786 |
| 320 | 20240118 | 141500 | 90161578500 | 414000 | 414000 | 414000 | 413500 | 315 |
| 321 | 20240118 | 141400 | 90031235500 | 414000 | 413500 | 414000 | 413500 | 325 |
| 322 | 20240118 | 141300 | 89896733500 | 413500 | 413500 | 414000 | 413000 | 779 |
| 323 | 20240118 | 141200 | 89574588500 | 413500 | 413000 | 414000 | 413000 | 615 |
| 324 | 20240118 | 141100 | 89320290000 | 413000 | 413500 | 413500 | 413000 | 323 |
| 325 | 20240118 | 141000 | 89186800500 | 413500 | 413500 | 413500 | 413000 | 321 |
| 326 | 20240118 | 140900 | 89054130000 | 413500 | 413000 | 413500 | 413000 | 241 |
| 327 | 20240118 | 140800 | 88954537500 | 413000 | 413000 | 413500 | 413000 | 360 |
| 328 | 20240118 | 140700 | 88805765000 | 413500 | 413500 | 413500 | 413000 | 906 |
| 329 | 20240118 | 140600 | 88431202000 | 413500 | 412500 | 413500 | 412500 | 474 |
| 330 | 20240118 | 140500 | 88235393500 | 412500 | 413000 | 413000 | 412500 | 981 |
| 331 | 20240118 | 140400 | 87830263000 | 412500 | 413000 | 413000 | 412500 | 332 |
| 332 | 20240118 | 140300 | 87693237000 | 413000 | 413500 | 413500 | 412500 | 305 |
| 333 | 20240118 | 140200 | 87567286500 | 413000 | 413000 | 413500 | 413000 | 495 |
| 334 | 20240118 | 140100 | 87362782500 | 413000 | 413000 | 413500 | 413000 | 777 |
| 335 | 20240118 | 140000 | 87041781000 | 413500 | 412000 | 413500 | 412000 | 925 |
| 336 | 20240118 | 135900 | 86659978500 | 411500 | 411500 | 412000 | 411500 | 366 |
| 337 | 20240118 | 135800 | 86509202000 | 412000 | 412000 | 412000 | 411500 | 245 |
| 338 | 20240118 | 135700 | 86408285500 | 411500 | 411500 | 412000 | 411500 | 749 |
| 339 | 20240118 | 135600 | 86100026500 | 411500 | 411000 | 411500 | 411000 | 592 |
| 340 | 20240118 | 135500 | 85856499000 | 411000 | 411500 | 411500 | 411000 | 601 |
| 341 | 20240118 | 135400 | 85609434500 | 411000 | 411500 | 412000 | 411000 | 1424 |
| 342 | 20240118 | 135300 | 85023562000 | 411500 | 411500 | 412000 | 411500 | 274 |
| 343 | 20240118 | 135200 | 84910778000 | 411500 | 411500 | 413000 | 411500 | 687 |
| 344 | 20240118 | 135100 | 84627660500 | 412000 | 412000 | 412500 | 411500 | 567 |
| 345 | 20240118 | 135000 | 84394113500 | 412000 | 412000 | 412500 | 412000 | 982 |
| 346 | 20240118 | 134900 | 83989213000 | 412000 | 412000 | 412500 | 412000 | 366 |
| 347 | 20240118 | 134800 | 83838310000 | 412500 | 411500 | 412500 | 411500 | 798 |
| 348 | 20240118 | 134700 | 83509572000 | 411500 | 412000 | 412000 | 411500 | 279 |
| 349 | 20240118 | 134600 | 83394715500 | 411500 | 412500 | 412500 | 411500 | 1621 |
| 350 | 20240118 | 134500 | 82727114500 | 412500 | 412000 | 412500 | 412000 | 122 |
| 351 | 20240118 | 134400 | 82676821500 | 412500 | 412000 | 412500 | 412000 | 291 |
| 352 | 20240118 | 134300 | 82556815000 | 412500 | 412000 | 412500 | 412000 | 168 |
| 353 | 20240118 | 134200 | 82487560000 | 412500 | 412000 | 412500 | 412000 | 441 |
| 354 | 20240118 | 134100 | 82305805000 | 412500 | 411500 | 412500 | 411500 | 1007 |
| 355 | 20240118 | 134000 | 81890944000 | 411500 | 411500 | 412000 | 411500 | 138 |
| 356 | 20240118 | 133900 | 81834121500 | 412000 | 411500 | 412000 | 411500 | 231 |
| 357 | 20240118 | 133800 | 81739037000 | 412000 | 412500 | 413000 | 411500 | 984 |
| 358 | 20240118 | 133700 | 81333355000 | 412500 | 412500 | 413000 | 412500 | 273 |
| 359 | 20240118 | 133600 | 81220674000 | 413000 | 413500 | 413500 | 412500 | 752 |
| 360 | 20240118 | 133500 | 80910132500 | 413000 | 413000 | 413500 | 413000 | 149 |
| 361 | 20240118 | 133400 | 80848571500 | 413000 | 413000 | 413500 | 413000 | 185 |
| 362 | 20240118 | 133300 | 80772095500 | 413000 | 412500 | 413500 | 412500 | 165 |
| 363 | 20240118 | 133200 | 80703919500 | 412500 | 413500 | 413500 | 412500 | 751 |
| 364 | 20240118 | 133100 | 80393753500 | 413500 | 413000 | 413500 | 413000 | 514 |
| 365 | 20240118 | 133000 | 80181330000 | 412500 | 412000 | 413000 | 412000 | 521 |
| 366 | 20240118 | 132900 | 79966458000 | 412000 | 412000 | 412500 | 412000 | 159 |
| 367 | 20240118 | 132800 | 79900924500 | 412000 | 412000 | 412500 | 412000 | 125 |
| 368 | 20240118 | 132700 | 79849404000 | 412500 | 412500 | 412500 | 412000 | 228 |
| 369 | 20240118 | 132600 | 79755404000 | 412500 | 412500 | 413000 | 412000 | 525 |
| 370 | 20240118 | 132500 | 79538883000 | 412000 | 412500 | 413000 | 412000 | 584 |
| 371 | 20240118 | 132400 | 79298005500 | 412500 | 414000 | 414000 | 412500 | 1370 |
| 372 | 20240118 | 132300 | 78732159000 | 413500 | 413500 | 414000 | 413000 | 209 |
| 373 | 20240118 | 132200 | 78645732000 | 413000 | 413000 | 413500 | 413000 | 892 |
| 374 | 20240118 | 132100 | 78276988500 | 413000 | 413000 | 413500 | 413000 | 359 |
| 375 | 20240118 | 132000 | 78128648000 | 413000 | 413500 | 413500 | 413000 | 203 |
| 376 | 20240118 | 131900 | 78044767000 | 413000 | 414000 | 414000 | 413000 | 857 |
| 377 | 20240118 | 131800 | 77690435000 | 414000 | 413500 | 414000 | 413500 | 842 |
| 378 | 20240118 | 131700 | 77341909500 | 413500 | 414000 | 414000 | 413500 | 209 |
| 379 | 20240118 | 131600 | 77255418500 | 413500 | 413500 | 414000 | 413500 | 97 |
| 380 | 20240118 | 131500 | 77215299500 | 413500 | 413500 | 414000 | 413500 | 160 |
| 381 | 20240118 | 131400 | 77149109000 | 413500 | 413500 | 414000 | 413500 | 207 |
| 382 | 20240118 | 131300 | 77063477000 | 413500 | 415000 | 415000 | 413500 | 2422 |
| 383 | 20240118 | 131200 | 76060466000 | 415000 | 415000 | 415000 | 414500 | 55 |
| 384 | 20240118 | 131100 | 76037653000 | 414500 | 414500 | 415000 | 414000 | 1468 |
| 385 | 20240118 | 131000 | 75429233500 | 414000 | 415000 | 415000 | 414000 | 942 |
| 386 | 20240118 | 130900 | 75038908000 | 414500 | 415000 | 415000 | 414500 | 312 |
| 387 | 20240118 | 130800 | 74909540000 | 414500 | 414500 | 415000 | 414500 | 230 |
| 388 | 20240118 | 130700 | 74814143500 | 414500 | 415000 | 415500 | 414500 | 496 |
| 389 | 20240118 | 130600 | 74608425500 | 415000 | 415500 | 416000 | 415000 | 983 |
| 390 | 20240118 | 130500 | 74200317000 | 415500 | 415500 | 416000 | 415000 | 250 |
| 391 | 20240118 | 130400 | 74096395500 | 416000 | 415500 | 416000 | 415000 | 215 |
| 392 | 20240118 | 130300 | 74007016000 | 415500 | 415500 | 416000 | 415000 | 1028 |
| 393 | 20240118 | 130200 | 73579648500 | 415500 | 415000 | 416000 | 414500 | 1959 |
| 394 | 20240118 | 130100 | 72766228500 | 414500 | 414500 | 415000 | 414500 | 330 |
| 395 | 20240118 | 130000 | 72629320000 | 414500 | 415000 | 415000 | 414500 | 295 |
| 396 | 20240118 | 125900 | 72506952500 | 414500 | 415000 | 415000 | 414500 | 114 |
| 397 | 20240118 | 125800 | 72459648500 | 414500 | 415000 | 415000 | 414500 | 245 |
| 398 | 20240118 | 125700 | 72358002500 | 415000 | 414500 | 415000 | 414500 | 135 |
| 399 | 20240118 | 125600 | 72301985500 | 415000 | 415000 | 415000 | 414500 | 139 |
| 400 | 20240118 | 125500 | 72244327000 | 415000 | 415500 | 415500 | 414500 | 398 |
| 401 | 20240118 | 125400 | 72079139500 | 415500 | 415000 | 415500 | 415000 | 656 |
| 402 | 20240118 | 125300 | 71806845500 | 415500 | 415000 | 415500 | 415000 | 522 |
| 403 | 20240118 | 125200 | 71590177500 | 415000 | 415500 | 415500 | 415000 | 169 |
| 404 | 20240118 | 125100 | 71519985500 | 415500 | 415000 | 415500 | 415000 | 380 |
| 405 | 20240118 | 125000 | 71362215500 | 415000 | 415500 | 415500 | 415000 | 201 |
| 406 | 20240118 | 124900 | 71278780000 | 415000 | 415500 | 415500 | 415000 | 252 |
| 407 | 20240118 | 124800 | 71174128500 | 415000 | 414500 | 415500 | 414500 | 449 |
| 408 | 20240118 | 124700 | 70987751500 | 414500 | 414500 | 415000 | 414500 | 217 |
| 409 | 20240118 | 124600 | 70897705500 | 414500 | 415000 | 415000 | 414500 | 90 |
| 410 | 20240118 | 124500 | 70860362500 | 415000 | 414500 | 415000 | 414500 | 166 |
| 411 | 20240118 | 124400 | 70791510000 | 414500 | 415000 | 415500 | 414500 | 1151 |
| 412 | 20240118 | 124300 | 70313947000 | 415000 | 415500 | 415500 | 415000 | 196 |
| 413 | 20240118 | 124200 | 70232531000 | 415000 | 415000 | 415500 | 415000 | 258 |
| 414 | 20240118 | 124100 | 70125423500 | 415000 | 415500 | 415500 | 415000 | 271 |
| 415 | 20240118 | 124000 | 70012841000 | 415500 | 415500 | 415500 | 415000 | 204 |
| 416 | 20240118 | 123900 | 69928085500 | 415500 | 415500 | 415500 | 415000 | 218 |
| 417 | 20240118 | 123800 | 69837523500 | 415500 | 415000 | 415500 | 415000 | 281 |
| 418 | 20240118 | 123700 | 69720831500 | 415000 | 415000 | 415500 | 414500 | 925 |
| 419 | 20240118 | 123600 | 69336956000 | 415000 | 415000 | 415000 | 414500 | 154 |
| 420 | 20240118 | 123500 | 69273075500 | 415000 | 415000 | 415000 | 414500 | 343 |
| 421 | 20240118 | 123400 | 69130834500 | 415000 | 415000 | 415000 | 414500 | 211 |
| 422 | 20240118 | 123300 | 69043301000 | 414500 | 414500 | 415000 | 414500 | 617 |
| 423 | 20240118 | 123200 | 68787503500 | 414500 | 414500 | 414500 | 414000 | 202 |
| 424 | 20240118 | 123100 | 68703792000 | 414500 | 414500 | 414500 | 414000 | 360 |
| 425 | 20240118 | 123000 | 68554598500 | 414500 | 414500 | 414500 | 414000 | 103 |
| 426 | 20240118 | 122900 | 68511914500 | 414500 | 414000 | 414500 | 414000 | 134 |
| 427 | 20240118 | 122800 | 68456375500 | 414000 | 414000 | 414500 | 414000 | 193 |
| 428 | 20240118 | 122700 | 68376390500 | 414000 | 414500 | 414500 | 414000 | 189 |
| 429 | 20240118 | 122600 | 68298083000 | 414000 | 414000 | 414500 | 414000 | 106 |
| 430 | 20240118 | 122500 | 68254169500 | 414500 | 414000 | 414500 | 413500 | 217 |
| 431 | 20240118 | 122400 | 68164254500 | 414000 | 413500 | 414000 | 413500 | 241 |
| 432 | 20240118 | 122300 | 68064506500 | 414000 | 414000 | 414000 | 413500 | 404 |
| 433 | 20240118 | 122200 | 67897270000 | 413500 | 413000 | 414000 | 413000 | 203 |
| 434 | 20240118 | 122100 | 67813322500 | 413500 | 413500 | 413500 | 413000 | 171 |
| 435 | 20240118 | 122000 | 67742615500 | 413500 | 413000 | 413500 | 412500 | 1025 |
| 436 | 20240118 | 121900 | 67319292000 | 413000 | 412500 | 413000 | 412000 | 333 |
| 437 | 20240118 | 121800 | 67181854500 | 412500 | 412500 | 412500 | 412000 | 358 |
| 438 | 20240118 | 121700 | 67034245000 | 412000 | 411500 | 412000 | 411500 | 497 |
| 439 | 20240118 | 121600 | 66829488500 | 411500 | 411500 | 412000 | 411500 | 209 |
| 440 | 20240118 | 121500 | 66743406500 | 412000 | 412000 | 412000 | 411500 | 175 |
| 441 | 20240118 | 121400 | 66671311500 | 412000 | 411500 | 412000 | 411500 | 264 |
| 442 | 20240118 | 121300 | 66562606500 | 412000 | 411500 | 412000 | 411500 | 241 |
| 443 | 20240118 | 121200 | 66463375000 | 412000 | 412000 | 412000 | 411500 | 126 |
| 444 | 20240118 | 121100 | 66411466000 | 412000 | 412000 | 412000 | 411500 | 289 |
| 445 | 20240118 | 121000 | 66292402000 | 412000 | 412000 | 412000 | 411500 | 192 |
| 446 | 20240118 | 120900 | 66213322500 | 411500 | 411500 | 412000 | 411500 | 919 |
| 447 | 20240118 | 120800 | 65835090000 | 411500 | 411000 | 411500 | 411000 | 168 |
| 448 | 20240118 | 120700 | 65765968000 | 411500 | 411000 | 411500 | 411000 | 137 |
| 449 | 20240118 | 120600 | 65709599500 | 411500 | 411500 | 412000 | 411000 | 224 |
| 450 | 20240118 | 120500 | 65617430000 | 412000 | 412000 | 412000 | 411500 | 181 |
| 451 | 20240118 | 120400 | 65542869000 | 411500 | 411000 | 411500 | 411000 | 307 |
| 452 | 20240118 | 120300 | 65416547000 | 411500 | 411000 | 411500 | 410500 | 127 |
| 453 | 20240118 | 120200 | 65364314500 | 411500 | 411000 | 411500 | 410500 | 602 |
| 454 | 20240118 | 120100 | 65116988500 | 411000 | 410500 | 411000 | 410500 | 137 |
| 455 | 20240118 | 120000 | 65060721000 | 411000 | 410500 | 411000 | 410500 | 209 |
| 456 | 20240118 | 115900 | 64974852000 | 410000 | 410500 | 411000 | 410000 | 524 |
| 457 | 20240118 | 115800 | 64759792500 | 410500 | 410000 | 410500 | 410000 | 139 |
| 458 | 20240118 | 115700 | 64702768500 | 410000 | 410500 | 410500 | 410000 | 569 |
| 459 | 20240118 | 115600 | 64469397000 | 410000 | 410500 | 411000 | 410000 | 910 |
| 460 | 20240118 | 115500 | 64095882000 | 410500 | 411500 | 412000 | 410500 | 1451 |
| 461 | 20240118 | 115400 | 63499253000 | 412000 | 411500 | 412000 | 411500 | 106 |
| 462 | 20240118 | 115300 | 63455596500 | 412000 | 412000 | 412000 | 411500 | 322 |
| 463 | 20240118 | 115200 | 63323036500 | 412000 | 411500 | 412000 | 411500 | 237 |
| 464 | 20240118 | 115100 | 63225461500 | 412000 | 412000 | 412000 | 411500 | 275 |
| 465 | 20240118 | 115000 | 63112249000 | 411500 | 411500 | 412000 | 411000 | 497 |
| 466 | 20240118 | 114900 | 62907702000 | 411000 | 411000 | 411500 | 411000 | 405 |
| 467 | 20240118 | 114800 | 62741107500 | 411500 | 412000 | 412500 | 411000 | 1574 |
| 468 | 20240118 | 114700 | 62093185000 | 412000 | 412500 | 412500 | 412000 | 249 |
| 469 | 20240118 | 114600 | 61990539000 | 412000 | 412000 | 412500 | 412000 | 138 |
| 470 | 20240118 | 114500 | 61933658000 | 412000 | 412000 | 412500 | 412000 | 148 |
| 471 | 20240118 | 114400 | 61872628500 | 412000 | 412000 | 412500 | 412000 | 146 |
| 472 | 20240118 | 114300 | 61812444500 | 412000 | 412000 | 412500 | 412000 | 106 |
| 473 | 20240118 | 114200 | 61768726000 | 412000 | 412500 | 413000 | 412000 | 206 |
| 474 | 20240118 | 114100 | 61683762500 | 413000 | 412000 | 413000 | 412000 | 328 |
| 475 | 20240118 | 114000 | 61548535500 | 411500 | 412000 | 412000 | 411500 | 104 |
| 476 | 20240118 | 113900 | 61505711500 | 411500 | 411500 | 412000 | 411500 | 95 |
| 477 | 20240118 | 113800 | 61466604500 | 412000 | 411500 | 412000 | 411500 | 83 |
| 478 | 20240118 | 113700 | 61432410500 | 411500 | 412500 | 412500 | 411500 | 288 |
| 479 | 20240118 | 113600 | 61313781500 | 412000 | 412000 | 412500 | 411500 | 539 |
| 480 | 20240118 | 113500 | 61091836000 | 412500 | 412000 | 412500 | 411000 | 1886 |
| 481 | 20240118 | 113400 | 60315420500 | 411500 | 412000 | 412500 | 411500 | 627 |
| 482 | 20240118 | 113300 | 60057090500 | 412000 | 412000 | 412500 | 412000 | 1387 |
| 483 | 20240118 | 113200 | 59485612000 | 412500 | 412500 | 412500 | 412000 | 253 |
| 484 | 20240118 | 113100 | 59381274000 | 412500 | 412500 | 412500 | 412000 | 287 |
| 485 | 20240118 | 113000 | 59262960000 | 412500 | 413000 | 413000 | 412000 | 360 |
| 486 | 20240118 | 112900 | 59114535000 | 413000 | 412500 | 413000 | 412500 | 106 |
| 487 | 20240118 | 112800 | 59070783500 | 413000 | 412500 | 413000 | 412000 | 288 |
| 488 | 20240118 | 112700 | 58951986500 | 412500 | 413000 | 413000 | 412500 | 1496 |
| 489 | 20240118 | 112600 | 58334827000 | 412500 | 413000 | 413000 | 412500 | 217 |
| 490 | 20240118 | 112500 | 58245264000 | 413000 | 412500 | 413000 | 412500 | 242 |
| 491 | 20240118 | 112400 | 58145338500 | 412500 | 413000 | 413000 | 412500 | 183 |
| 492 | 20240118 | 112300 | 58069787500 | 413000 | 413000 | 413000 | 412500 | 63 |
| 493 | 20240118 | 112200 | 58043776000 | 412500 | 413000 | 413000 | 412500 | 265 |
| 494 | 20240118 | 112100 | 57934362500 | 413000 | 413000 | 413000 | 412500 | 116 |
| 495 | 20240118 | 112000 | 57886462500 | 413000 | 412500 | 413000 | 412500 | 864 |
| 496 | 20240118 | 111900 | 57529634000 | 413000 | 412500 | 413000 | 412500 | 231 |
| 497 | 20240118 | 111800 | 57434256500 | 412500 | 413000 | 413000 | 412500 | 127 |
| 498 | 20240118 | 111700 | 57381824500 | 413000 | 412500 | 413000 | 412500 | 205 |
| 499 | 20240118 | 111600 | 57297215500 | 412500 | 412500 | 413000 | 412500 | 214 |
| 500 | 20240118 | 111500 | 57208889000 | 412500 | 412000 | 413000 | 412000 | 653 |
| 501 | 20240118 | 111400 | 56939578500 | 412500 | 412000 | 412500 | 412000 | 118 |
| 502 | 20240118 | 111300 | 56890912000 | 412500 | 412500 | 412500 | 412000 | 254 |
| 503 | 20240118 | 111200 | 56786140000 | 412000 | 412000 | 412500 | 412000 | 1098 |
| 504 | 20240118 | 111100 | 56333294000 | 412000 | 412500 | 413000 | 412000 | 1301 |
| 505 | 20240118 | 111000 | 55796639500 | 412500 | 412500 | 413000 | 412500 | 215 |
| 506 | 20240118 | 110900 | 55707899500 | 413000 | 413000 | 413000 | 412500 | 667 |
| 507 | 20240118 | 110800 | 55432694000 | 413000 | 412500 | 413000 | 412500 | 267 |
| 508 | 20240118 | 110700 | 55322476000 | 412500 | 412500 | 413000 | 412500 | 86 |
| 509 | 20240118 | 110600 | 55286974000 | 412500 | 413000 | 413000 | 412500 | 182 |
| 510 | 20240118 | 110500 | 55211847500 | 413000 | 413000 | 413000 | 412500 | 88 |
| 511 | 20240118 | 110400 | 55175507000 | 412500 | 412500 | 413500 | 412500 | 295 |
| 512 | 20240118 | 110300 | 55053701000 | 413000 | 413000 | 413500 | 412500 | 336 |
| 513 | 20240118 | 110200 | 54914934000 | 413500 | 413000 | 413500 | 412500 | 226 |
| 514 | 20240118 | 110100 | 54821560000 | 413000 | 413000 | 413500 | 412500 | 322 |
| 515 | 20240118 | 110000 | 54688595500 | 413000 | 413500 | 413500 | 412500 | 816 |
| 516 | 20240118 | 105900 | 54351362000 | 413000 | 413000 | 413500 | 413000 | 113 |
| 517 | 20240118 | 105800 | 54304643500 | 413500 | 413500 | 413500 | 413000 | 129 |
| 518 | 20240118 | 105700 | 54251308000 | 413500 | 413000 | 413500 | 412500 | 672 |
| 519 | 20240118 | 105600 | 53973542000 | 413000 | 413000 | 413000 | 412500 | 218 |
| 520 | 20240118 | 105500 | 53883510500 | 413000 | 413000 | 413000 | 412500 | 487 |
| 521 | 20240118 | 105400 | 53682467500 | 412500 | 412500 | 413500 | 412000 | 1460 |
| 522 | 20240118 | 105300 | 53079840500 | 412500 | 414500 | 414500 | 412500 | 1019 |
| 523 | 20240118 | 105200 | 52658610500 | 414000 | 414000 | 414500 | 414000 | 269 |
| 524 | 20240118 | 105100 | 52547200000 | 414000 | 414000 | 414500 | 413500 | 458 |
| 525 | 20240118 | 105000 | 52357601000 | 413500 | 414000 | 414000 | 413500 | 134 |
| 526 | 20240118 | 104900 | 52302149500 | 413500 | 414000 | 414000 | 413500 | 163 |
| 527 | 20240118 | 104800 | 52234705500 | 414000 | 413000 | 414000 | 413000 | 488 |
| 528 | 20240118 | 104700 | 52032937000 | 413500 | 413000 | 413500 | 413000 | 107 |
| 529 | 20240118 | 104600 | 51988712000 | 413000 | 413500 | 413500 | 413000 | 171 |
| 530 | 20240118 | 104500 | 51918032000 | 413000 | 414000 | 414000 | 413000 | 321 |
| 531 | 20240118 | 104400 | 51785273500 | 414000 | 413500 | 414500 | 413500 | 361 |
| 532 | 20240118 | 104300 | 51635828000 | 414000 | 413500 | 414000 | 413500 | 350 |
| 533 | 20240118 | 104200 | 51490993000 | 414000 | 414000 | 414000 | 412500 | 1731 |
| 534 | 20240118 | 104100 | 50775541000 | 414000 | 414000 | 414000 | 413500 | 71 |
| 535 | 20240118 | 104000 | 50746149000 | 414000 | 414000 | 414000 | 413500 | 60 |
| 536 | 20240118 | 103900 | 50721318500 | 413500 | 414000 | 414000 | 413500 | 231 |
| 537 | 20240118 | 103800 | 50625711000 | 413500 | 413500 | 414500 | 413500 | 534 |
| 538 | 20240118 | 103700 | 50404680000 | 413500 | 415000 | 415000 | 413500 | 440 |
| 539 | 20240118 | 103600 | 50222421500 | 414500 | 415000 | 415000 | 414500 | 1161 |
| 540 | 20240118 | 103500 | 49741103500 | 414500 | 413500 | 415000 | 413500 | 768 |
| 541 | 20240118 | 103400 | 49422989000 | 414000 | 414000 | 414000 | 413500 | 231 |
| 542 | 20240118 | 103300 | 49327404000 | 414000 | 413500 | 414000 | 413500 | 94 |
| 543 | 20240118 | 103200 | 49288499000 | 414000 | 414000 | 414000 | 413500 | 220 |
| 544 | 20240118 | 103100 | 49197452500 | 414000 | 414000 | 414000 | 413500 | 121 |
| 545 | 20240118 | 103000 | 49147362000 | 414000 | 413500 | 414000 | 413000 | 1005 |
| 546 | 20240118 | 102900 | 48731421500 | 413000 | 413000 | 413500 | 412500 | 796 |
| 547 | 20240118 | 102800 | 48402559000 | 412500 | 413500 | 413500 | 412500 | 557 |
| 548 | 20240118 | 102700 | 48172525000 | 413000 | 412500 | 413500 | 412500 | 505 |
| 549 | 20240118 | 102600 | 47963860500 | 413000 | 412500 | 413000 | 412500 | 128 |
| 550 | 20240118 | 102500 | 47911014000 | 413000 | 412500 | 413000 | 412500 | 169 |
| 551 | 20240118 | 102400 | 47841274500 | 412500 | 414000 | 414000 | 412000 | 2324 |
| 552 | 20240118 | 102300 | 46881403000 | 414000 | 414000 | 414000 | 413500 | 259 |
| 553 | 20240118 | 102200 | 46774212500 | 414000 | 414000 | 414000 | 413500 | 393 |
| 554 | 20240118 | 102100 | 46611514000 | 413500 | 414500 | 414500 | 413500 | 166 |
| 555 | 20240118 | 102000 | 46542818500 | 414000 | 414000 | 414500 | 414000 | 219 |
| 556 | 20240118 | 101900 | 46452127000 | 414000 | 413500 | 414500 | 413500 | 519 |
| 557 | 20240118 | 101800 | 46237433000 | 413500 | 414000 | 414500 | 413000 | 808 |
| 558 | 20240118 | 101700 | 45903121500 | 414000 | 414000 | 414500 | 413500 | 523 |
| 559 | 20240118 | 101600 | 45686625500 | 414000 | 413500 | 414000 | 413000 | 1823 |
| 560 | 20240118 | 101500 | 44932586500 | 413500 | 413000 | 413500 | 413000 | 64 |
| 561 | 20240118 | 101400 | 44906140000 | 413000 | 414500 | 414500 | 413000 | 644 |
| 562 | 20240118 | 101300 | 44639493500 | 414500 | 414500 | 415000 | 414500 | 490 |
| 563 | 20240118 | 101200 | 44436181000 | 415000 | 415000 | 416000 | 414500 | 1113 |
| 564 | 20240118 | 101100 | 43974208000 | 416000 | 415500 | 416000 | 415000 | 605 |
| 565 | 20240118 | 101000 | 43722826000 | 415000 | 415000 | 415500 | 414500 | 456 |
| 566 | 20240118 | 100900 | 43533552000 | 415000 | 414500 | 415000 | 414500 | 188 |
| 567 | 20240118 | 100800 | 43455585500 | 415000 | 414500 | 415000 | 414000 | 717 |
| 568 | 20240118 | 100700 | 43158417000 | 414500 | 414500 | 415000 | 414500 | 1190 |
| 569 | 20240118 | 100600 | 42664956000 | 414500 | 415500 | 415500 | 414000 | 941 |
| 570 | 20240118 | 100500 | 42274780000 | 415000 | 415000 | 415500 | 414500 | 604 |
| 571 | 20240118 | 100400 | 42024119500 | 415000 | 415000 | 415500 | 414500 | 1199 |
| 572 | 20240118 | 100300 | 41526516000 | 414500 | 414500 | 415000 | 414500 | 917 |
| 573 | 20240118 | 100200 | 41146066000 | 414500 | 413500 | 414500 | 413000 | 1085 |
| 574 | 20240118 | 100100 | 40696749500 | 413500 | 414500 | 414500 | 412500 | 563 |
| 575 | 20240118 | 100000 | 40463830500 | 414000 | 413500 | 414500 | 413500 | 347 |
| 576 | 20240118 | 095900 | 40320174000 | 414000 | 413000 | 414000 | 412500 | 1186 |
| 577 | 20240118 | 095800 | 39829474500 | 413000 | 413000 | 413500 | 412500 | 806 |
| 578 | 20240118 | 095700 | 39496691500 | 412500 | 412000 | 412500 | 411500 | 1887 |
| 579 | 20240118 | 095600 | 38718934500 | 412500 | 412000 | 412500 | 411000 | 1894 |
| 580 | 20240118 | 095500 | 37939320500 | 411500 | 412000 | 412500 | 411500 | 479 |
| 581 | 20240118 | 095400 | 37742057500 | 412000 | 412500 | 413500 | 411500 | 4233 |
| 582 | 20240118 | 095300 | 35995618500 | 412500 | 413000 | 413000 | 412000 | 1645 |
| 583 | 20240118 | 095200 | 35317141000 | 412500 | 413500 | 414500 | 412500 | 3651 |
| 584 | 20240118 | 095100 | 33809275500 | 413500 | 414500 | 415000 | 413500 | 615 |
| 585 | 20240118 | 095000 | 33554643000 | 414500 | 415000 | 415000 | 414000 | 420 |
| 586 | 20240118 | 094900 | 33380525500 | 414500 | 414000 | 415000 | 414000 | 1320 |
| 587 | 20240118 | 094800 | 32833235000 | 414500 | 414500 | 415500 | 414000 | 1153 |
| 588 | 20240118 | 094700 | 32354999000 | 414500 | 413500 | 415000 | 413000 | 2170 |
| 589 | 20240118 | 094600 | 31455476500 | 413000 | 413000 | 413500 | 412500 | 516 |
| 590 | 20240118 | 094500 | 31242270000 | 413000 | 412000 | 413000 | 412000 | 608 |
| 591 | 20240118 | 094400 | 30991517500 | 412000 | 412500 | 413000 | 412000 | 2692 |
| 592 | 20240118 | 094300 | 29880516500 | 413000 | 412500 | 413000 | 412000 | 569 |
| 593 | 20240118 | 094200 | 29645818000 | 412500 | 412500 | 413000 | 412000 | 2443 |
| 594 | 20240118 | 094100 | 28638352000 | 412000 | 412000 | 412500 | 411500 | 786 |
| 595 | 20240118 | 094000 | 28314490000 | 412000 | 411500 | 412000 | 411000 | 982 |
| 596 | 20240118 | 093900 | 27910192500 | 411500 | 411000 | 412000 | 411000 | 666 |
| 597 | 20240118 | 093800 | 27636265000 | 411000 | 410000 | 411000 | 410000 | 3256 |
| 598 | 20240118 | 093700 | 26299249000 | 410000 | 409000 | 410000 | 408500 | 704 |
| 599 | 20240118 | 093600 | 26011097500 | 409000 | 409000 | 409000 | 408500 | 545 |
| 600 | 20240118 | 093500 | 25788195000 | 408500 | 408500 | 409000 | 408000 | 1277 |
| 601 | 20240118 | 093400 | 25266749500 | 408500 | 408000 | 409500 | 408000 | 2014 |
| 602 | 20240118 | 093300 | 24443939500 | 408500 | 408500 | 409500 | 408000 | 950 |
| 603 | 20240118 | 093200 | 24055523000 | 408500 | 408500 | 408500 | 408000 | 820 |
| 604 | 20240118 | 093100 | 23720877000 | 408500 | 408000 | 408500 | 407500 | 671 |
| 605 | 20240118 | 093000 | 23447262000 | 408000 | 409000 | 409000 | 407500 | 1689 |
| 606 | 20240118 | 092900 | 22757850500 | 408500 | 408500 | 409000 | 408000 | 1994 |
| 607 | 20240118 | 092800 | 21943099000 | 408500 | 407500 | 408500 | 407500 | 224 |
| 608 | 20240118 | 092700 | 21851701000 | 407500 | 407000 | 408000 | 407000 | 791 |
| 609 | 20240118 | 092600 | 21529479000 | 407500 | 407500 | 407500 | 407000 | 318 |
| 610 | 20240118 | 092500 | 21399928000 | 407000 | 408000 | 408500 | 407000 | 879 |
| 611 | 20240118 | 092400 | 21041790500 | 408000 | 406500 | 408000 | 406000 | 1423 |
| 612 | 20240118 | 092300 | 20462926000 | 406000 | 407000 | 407500 | 406000 | 769 |
| 613 | 20240118 | 092200 | 20150044500 | 407000 | 406000 | 407500 | 406000 | 1948 |
| 614 | 20240118 | 092100 | 19358079500 | 405500 | 406000 | 406000 | 405500 | 613 |
| 615 | 20240118 | 092000 | 19109410500 | 405500 | 406500 | 407000 | 405500 | 832 |
| 616 | 20240118 | 091900 | 18771384500 | 407000 | 407500 | 407500 | 406500 | 967 |
| 617 | 20240118 | 091800 | 18377819000 | 407500 | 407500 | 408000 | 407000 | 876 |
| 618 | 20240118 | 091700 | 18021035000 | 407000 | 408500 | 408500 | 407000 | 1326 |
| 619 | 20240118 | 091600 | 17480738500 | 408000 | 408000 | 408500 | 407500 | 421 |
| 620 | 20240118 | 091500 | 17308914000 | 408500 | 408000 | 409000 | 407500 | 2574 |
| 621 | 20240118 | 091400 | 16257790000 | 408000 | 406500 | 408000 | 406500 | 1181 |
| 622 | 20240118 | 091300 | 15776802500 | 407000 | 406500 | 407500 | 406500 | 958 |
| 623 | 20240118 | 091200 | 15387214000 | 407000 | 407000 | 407500 | 406000 | 1732 |
| 624 | 20240118 | 091100 | 14682902500 | 407000 | 406000 | 407500 | 405500 | 3248 |
| 625 | 20240118 | 091000 | 13361749000 | 406000 | 406000 | 406000 | 405000 | 1296 |
| 626 | 20240118 | 090900 | 12835845000 | 405500 | 404000 | 406500 | 404000 | 2458 |
| 627 | 20240118 | 090800 | 11839438000 | 404500 | 403000 | 405000 | 403000 | 2762 |
| 628 | 20240118 | 090700 | 10723444000 | 403000 | 405000 | 405000 | 403000 | 2680 |
| 629 | 20240118 | 090600 | 9641479000 | 405000 | 406500 | 406500 | 404500 | 1484 |
| 630 | 20240118 | 090500 | 9039763500 | 406500 | 407500 | 407500 | 405000 | 1994 |
| 631 | 20240118 | 090400 | 8230120000 | 407000 | 408500 | 408500 | 407000 | 1552 |
| 632 | 20240118 | 090300 | 7597689000 | 408500 | 408000 | 409000 | 407500 | 1240 |
| 633 | 20240118 | 090200 | 7091351500 | 408000 | 408500 | 409000 | 407500 | 1177 |
| 634 | 20240118 | 090100 | 6610876000 | 408500 | 409000 | 409000 | 405500 | 3859 |
| 635 | 20240118 | 090000 | 5037110000 | 409000 | 403500 | 409000 | 403500 | 12396 |