37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 193300 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 28436 |
| 3 | 20240119 | 193200 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 4 | 20240119 | 193100 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 5 | 20240119 | 193000 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 6 | 20240119 | 192900 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 7 | 20240119 | 192800 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 8 | 20240119 | 192700 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 9 | 20240119 | 192600 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 10 | 20240119 | 192500 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 11 | 20240119 | 192400 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 12 | 20240119 | 192300 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 13 | 20240119 | 192200 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 14 | 20240119 | 192100 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 15 | 20240119 | 192000 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 16 | 20240119 | 191900 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 17 | 20240119 | 191800 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 18 | 20240119 | 191700 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 19 | 20240119 | 191600 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 20 | 20240119 | 191500 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 21 | 20240119 | 191400 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 22 | 20240119 | 191300 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 23 | 20240119 | 191200 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 24 | 20240119 | 191100 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 25 | 20240119 | 191000 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 26 | 20240119 | 190900 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 27 | 20240119 | 190800 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 28 | 20240119 | 190700 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 29 | 20240119 | 190600 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 30 | 20240119 | 190500 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 31 | 20240119 | 190400 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 32 | 20240119 | 190300 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 28436 |
| 33 | 20240119 | 190200 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 34 | 20240119 | 190100 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 35 | 20240119 | 190000 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 36 | 20240119 | 185900 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 37 | 20240119 | 185800 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 38 | 20240119 | 185700 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 39 | 20240119 | 185600 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 40 | 20240119 | 185500 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 41 | 20240119 | 185400 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 42 | 20240119 | 185300 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 43 | 20240119 | 185200 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 44 | 20240119 | 185100 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 45 | 20240119 | 185000 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 46 | 20240119 | 184900 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 47 | 20240119 | 184800 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 48 | 20240119 | 184700 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 49 | 20240119 | 184600 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 50 | 20240119 | 184500 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 51 | 20240119 | 184400 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 52 | 20240119 | 184300 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 53 | 20240119 | 184200 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 54 | 20240119 | 184100 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 55 | 20240119 | 184000 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 56 | 20240119 | 183900 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 57 | 20240119 | 183800 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 58 | 20240119 | 183700 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 59 | 20240119 | 183600 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 60 | 20240119 | 183500 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 61 | 20240119 | 183400 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 62 | 20240119 | 183300 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 28436 |
| 63 | 20240119 | 183200 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 64 | 20240119 | 183100 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 65 | 20240119 | 183000 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 66 | 20240119 | 182900 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 67 | 20240119 | 182800 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 68 | 20240119 | 182700 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 69 | 20240119 | 182600 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 70 | 20240119 | 182500 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 71 | 20240119 | 182400 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 72 | 20240119 | 182300 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 73 | 20240119 | 182200 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 74 | 20240119 | 182100 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 75 | 20240119 | 182000 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 76 | 20240119 | 181900 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 77 | 20240119 | 181800 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 78 | 20240119 | 181700 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 79 | 20240119 | 181600 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 80 | 20240119 | 181500 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 81 | 20240119 | 181400 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 82 | 20240119 | 181300 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 83 | 20240119 | 181200 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 84 | 20240119 | 181100 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 85 | 20240119 | 181000 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 86 | 20240119 | 180900 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 87 | 20240119 | 180800 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 88 | 20240119 | 180700 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 89 | 20240119 | 180600 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 90 | 20240119 | 180500 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 91 | 20240119 | 180400 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 92 | 20240119 | 180300 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 28436 |
| 93 | 20240119 | 180200 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 94 | 20240119 | 180100 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 95 | 20240119 | 180000 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 96 | 20240119 | 175900 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 97 | 20240119 | 175800 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 98 | 20240119 | 175700 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 99 | 20240119 | 175600 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 100 | 20240119 | 175500 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 101 | 20240119 | 175400 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 102 | 20240119 | 175300 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 103 | 20240119 | 175200 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 104 | 20240119 | 175100 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 105 | 20240119 | 175000 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 106 | 20240119 | 174900 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 107 | 20240119 | 174800 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 108 | 20240119 | 174700 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 109 | 20240119 | 174600 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 110 | 20240119 | 174500 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 111 | 20240119 | 174400 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 112 | 20240119 | 174300 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 113 | 20240119 | 174200 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 114 | 20240119 | 174100 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 115 | 20240119 | 174000 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 116 | 20240119 | 173900 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 117 | 20240119 | 173800 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 118 | 20240119 | 173700 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 119 | 20240119 | 173600 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 120 | 20240119 | 173500 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 121 | 20240119 | 173400 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 122 | 20240119 | 173300 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 28436 |
| 123 | 20240119 | 173200 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 124 | 20240119 | 173100 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 125 | 20240119 | 173000 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 126 | 20240119 | 172900 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 127 | 20240119 | 172800 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 128 | 20240119 | 172700 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 129 | 20240119 | 172600 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 130 | 20240119 | 172500 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 131 | 20240119 | 172400 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 132 | 20240119 | 172300 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 133 | 20240119 | 172200 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 134 | 20240119 | 172100 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 135 | 20240119 | 172000 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 136 | 20240119 | 171900 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 137 | 20240119 | 171800 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 138 | 20240119 | 171700 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 139 | 20240119 | 171600 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 140 | 20240119 | 171500 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 141 | 20240119 | 171400 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 142 | 20240119 | 171300 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 143 | 20240119 | 171200 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 144 | 20240119 | 171100 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 145 | 20240119 | 171000 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 146 | 20240119 | 170900 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 147 | 20240119 | 170800 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 148 | 20240119 | 170700 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 149 | 20240119 | 170600 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 150 | 20240119 | 170500 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 151 | 20240119 | 170400 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 152 | 20240119 | 170300 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 28436 |
| 153 | 20240119 | 170200 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 154 | 20240119 | 170100 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 155 | 20240119 | 170000 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 156 | 20240119 | 165900 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 157 | 20240119 | 165800 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 158 | 20240119 | 165700 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 159 | 20240119 | 165600 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 160 | 20240119 | 165500 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 161 | 20240119 | 165400 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 162 | 20240119 | 165300 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 163 | 20240119 | 165200 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 164 | 20240119 | 165100 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 165 | 20240119 | 165000 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 166 | 20240119 | 164900 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 167 | 20240119 | 164800 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 168 | 20240119 | 164700 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 169 | 20240119 | 164600 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 170 | 20240119 | 164500 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 171 | 20240119 | 164400 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 172 | 20240119 | 164300 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 173 | 20240119 | 164200 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 174 | 20240119 | 164100 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 175 | 20240119 | 164000 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 176 | 20240119 | 163900 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 177 | 20240119 | 163800 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 178 | 20240119 | 163700 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 179 | 20240119 | 163600 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 180 | 20240119 | 163500 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 181 | 20240119 | 163400 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 182 | 20240119 | 163300 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 28436 |
| 183 | 20240119 | 163200 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 184 | 20240119 | 163100 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 185 | 20240119 | 163000 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 186 | 20240119 | 162900 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 187 | 20240119 | 162800 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 188 | 20240119 | 162700 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 189 | 20240119 | 162600 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 190 | 20240119 | 162500 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 191 | 20240119 | 162400 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 192 | 20240119 | 162300 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 193 | 20240119 | 162200 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 194 | 20240119 | 162100 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 195 | 20240119 | 162000 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 196 | 20240119 | 161900 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 197 | 20240119 | 161800 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 198 | 20240119 | 161700 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 199 | 20240119 | 161600 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 200 | 20240119 | 161500 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 201 | 20240119 | 161400 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 202 | 20240119 | 161300 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 203 | 20240119 | 161200 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 204 | 20240119 | 161100 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 205 | 20240119 | 161000 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 206 | 20240119 | 160900 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 207 | 20240119 | 160800 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 208 | 20240119 | 160700 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 209 | 20240119 | 160600 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 210 | 20240119 | 160500 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 211 | 20240119 | 160400 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 212 | 20240119 | 160300 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 28436 |
| 213 | 20240119 | 160200 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 214 | 20240119 | 160100 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 215 | 20240119 | 160000 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 216 | 20240119 | 155900 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 217 | 20240119 | 155800 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 218 | 20240119 | 155700 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 219 | 20240119 | 155600 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 220 | 20240119 | 155500 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 221 | 20240119 | 155400 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 222 | 20240119 | 155300 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 223 | 20240119 | 155200 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 224 | 20240119 | 155100 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 225 | 20240119 | 155000 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 226 | 20240119 | 154900 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 227 | 20240119 | 154800 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 228 | 20240119 | 154700 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 229 | 20240119 | 154600 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 230 | 20240119 | 154500 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 231 | 20240119 | 154400 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 232 | 20240119 | 154300 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 233 | 20240119 | 154200 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 234 | 20240119 | 154100 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 235 | 20240119 | 154000 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 236 | 20240119 | 153900 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 237 | 20240119 | 153800 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 238 | 20240119 | 153700 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 239 | 20240119 | 153600 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 240 | 20240119 | 153500 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 241 | 20240119 | 153400 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 242 | 20240119 | 153300 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 28436 |
| 243 | 20240119 | 153200 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 244 | 20240119 | 153100 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 245 | 20240119 | 153000 | 115598541500 | 404500 | 404500 | 404500 | 404500 | 28436 |
| 246 | 20240119 | 152900 | 104096179500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 247 | 20240119 | 152800 | 104096179500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 248 | 20240119 | 152700 | 104096179500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 249 | 20240119 | 152600 | 104096179500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 250 | 20240119 | 152500 | 104096179500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 251 | 20240119 | 152400 | 104096179500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 252 | 20240119 | 152300 | 104096179500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 253 | 20240119 | 152200 | 104096179500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 254 | 20240119 | 152100 | 104096179500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 255 | 20240119 | 152000 | 104096179500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 256 | 20240119 | 151900 | 104096179500 | 405000 | 405000 | 405000 | 404500 | 659 |
| 257 | 20240119 | 151800 | 103829360500 | 405000 | 404500 | 405000 | 404000 | 1323 |
| 258 | 20240119 | 151700 | 103294219000 | 404500 | 404000 | 404500 | 404000 | 1627 |
| 259 | 20240119 | 151600 | 102636254500 | 404000 | 404500 | 405000 | 404000 | 1373 |
| 260 | 20240119 | 151500 | 102080974000 | 405000 | 405500 | 405500 | 404500 | 3010 |
| 261 | 20240119 | 151400 | 100861801500 | 405500 | 405500 | 405500 | 405000 | 642 |
| 262 | 20240119 | 151300 | 100601625500 | 405500 | 405500 | 405500 | 405000 | 787 |
| 263 | 20240119 | 151200 | 100282654000 | 405500 | 405000 | 405500 | 405000 | 608 |
| 264 | 20240119 | 151100 | 100036284500 | 405000 | 405000 | 405500 | 405000 | 838 |
| 265 | 20240119 | 151000 | 99696595500 | 405500 | 405000 | 405500 | 405000 | 486 |
| 266 | 20240119 | 150900 | 99499628500 | 405500 | 405000 | 405500 | 404500 | 1117 |
| 267 | 20240119 | 150800 | 99047201000 | 404500 | 404500 | 405000 | 404500 | 691 |
| 268 | 20240119 | 150700 | 98767484000 | 405000 | 405000 | 405000 | 404500 | 350 |
| 269 | 20240119 | 150600 | 98625761000 | 404500 | 405000 | 405500 | 404500 | 1926 |
| 270 | 20240119 | 150500 | 97845831500 | 404500 | 404500 | 405000 | 404500 | 636 |
| 271 | 20240119 | 150400 | 97588388500 | 404500 | 404500 | 405000 | 404500 | 222 |
| 272 | 20240119 | 150300 | 97498516000 | 404500 | 405000 | 405000 | 404500 | 981 |
| 273 | 20240119 | 150200 | 97101586000 | 404500 | 404500 | 405000 | 404000 | 952 |
| 274 | 20240119 | 150100 | 96716504000 | 404000 | 403500 | 404500 | 403500 | 2603 |
| 275 | 20240119 | 150000 | 95664666000 | 404000 | 403500 | 404000 | 403500 | 407 |
| 276 | 20240119 | 145900 | 95500289500 | 403500 | 403500 | 404000 | 403500 | 780 |
| 277 | 20240119 | 145800 | 95185429500 | 403500 | 403500 | 404000 | 403500 | 408 |
| 278 | 20240119 | 145700 | 95020704500 | 403500 | 403500 | 404000 | 403500 | 366 |
| 279 | 20240119 | 145600 | 94872942000 | 403500 | 403500 | 404000 | 403500 | 406 |
| 280 | 20240119 | 145500 | 94709079500 | 404000 | 403500 | 404000 | 403500 | 370 |
| 281 | 20240119 | 145400 | 94559729500 | 403500 | 404000 | 404000 | 403500 | 339 |
| 282 | 20240119 | 145300 | 94422889000 | 404000 | 403500 | 404000 | 403500 | 254 |
| 283 | 20240119 | 145200 | 94320360000 | 403500 | 403500 | 403500 | 403000 | 1432 |
| 284 | 20240119 | 145100 | 93742673500 | 403000 | 403000 | 403500 | 403000 | 410 |
| 285 | 20240119 | 145000 | 93577327500 | 403000 | 403000 | 403500 | 403000 | 639 |
| 286 | 20240119 | 144900 | 93319651500 | 403000 | 403500 | 403500 | 403000 | 561 |
| 287 | 20240119 | 144800 | 93093382000 | 403000 | 403000 | 403500 | 403000 | 455 |
| 288 | 20240119 | 144700 | 92909944000 | 403000 | 404000 | 404000 | 403000 | 631 |
| 289 | 20240119 | 144600 | 92655395500 | 403500 | 404000 | 404000 | 403500 | 504 |
| 290 | 20240119 | 144500 | 92451979500 | 403500 | 403500 | 404000 | 403500 | 410 |
| 291 | 20240119 | 144400 | 92286519000 | 404000 | 403500 | 404000 | 403000 | 866 |
| 292 | 20240119 | 144300 | 91937120500 | 403500 | 403500 | 404000 | 403500 | 818 |
| 293 | 20240119 | 144200 | 91607028000 | 404000 | 404000 | 404000 | 403500 | 266 |
| 294 | 20240119 | 144100 | 91499651500 | 403500 | 403500 | 404000 | 403500 | 393 |
| 295 | 20240119 | 144000 | 91341043000 | 404000 | 403500 | 404000 | 403500 | 177 |
| 296 | 20240119 | 143900 | 91269575500 | 403500 | 404000 | 404000 | 403500 | 178 |
| 297 | 20240119 | 143800 | 91197743000 | 403500 | 403500 | 404000 | 403500 | 425 |
| 298 | 20240119 | 143700 | 91026213500 | 403500 | 403500 | 404000 | 403500 | 243 |
| 299 | 20240119 | 143600 | 90928131000 | 403500 | 403500 | 404000 | 403500 | 284 |
| 300 | 20240119 | 143500 | 90813507500 | 404000 | 403500 | 404000 | 403500 | 310 |
| 301 | 20240119 | 143400 | 90688393500 | 404000 | 403500 | 404000 | 403500 | 243 |
| 302 | 20240119 | 143300 | 90590323000 | 404000 | 403500 | 404000 | 403500 | 528 |
| 303 | 20240119 | 143200 | 90377251000 | 403500 | 404000 | 404000 | 403500 | 374 |
| 304 | 20240119 | 143100 | 90226278000 | 403500 | 404000 | 404000 | 403500 | 164 |
| 305 | 20240119 | 143000 | 90160066500 | 404000 | 403500 | 404000 | 403500 | 254 |
| 306 | 20240119 | 142900 | 90057549000 | 404000 | 403500 | 404000 | 403500 | 272 |
| 307 | 20240119 | 142800 | 89947759000 | 403500 | 403500 | 404000 | 403000 | 285 |
| 308 | 20240119 | 142700 | 89832767500 | 403500 | 403500 | 403500 | 403000 | 263 |
| 309 | 20240119 | 142600 | 89726678500 | 403000 | 403500 | 404000 | 403000 | 735 |
| 310 | 20240119 | 142500 | 89430145500 | 403500 | 403000 | 404500 | 403000 | 2440 |
| 311 | 20240119 | 142400 | 88445208000 | 403000 | 403500 | 403500 | 403000 | 554 |
| 312 | 20240119 | 142300 | 88221913000 | 403000 | 403000 | 403500 | 403000 | 230 |
| 313 | 20240119 | 142200 | 88129210500 | 403000 | 403500 | 403500 | 403000 | 181 |
| 314 | 20240119 | 142100 | 88056243500 | 403000 | 403000 | 403500 | 402500 | 1367 |
| 315 | 20240119 | 142000 | 87505286500 | 402500 | 402500 | 403000 | 402500 | 372 |
| 316 | 20240119 | 141900 | 87355413500 | 402500 | 402500 | 403000 | 402500 | 356 |
| 317 | 20240119 | 141800 | 87212028000 | 403000 | 403000 | 403500 | 402500 | 3415 |
| 318 | 20240119 | 141700 | 85835794000 | 403500 | 403500 | 403500 | 403000 | 203 |
| 319 | 20240119 | 141600 | 85753957000 | 403000 | 403500 | 403500 | 403000 | 311 |
| 320 | 20240119 | 141500 | 85628589500 | 403500 | 403000 | 403500 | 403000 | 458 |
| 321 | 20240119 | 141400 | 85443941500 | 403000 | 403500 | 403500 | 403000 | 570 |
| 322 | 20240119 | 141300 | 85214003000 | 403000 | 403000 | 403500 | 403000 | 683 |
| 323 | 20240119 | 141200 | 84938489000 | 403000 | 403500 | 403500 | 403000 | 395 |
| 324 | 20240119 | 141100 | 84779205000 | 403000 | 403000 | 403500 | 403000 | 441 |
| 325 | 20240119 | 141000 | 84601371000 | 403000 | 403000 | 403500 | 403000 | 274 |
| 326 | 20240119 | 140900 | 84490935500 | 403500 | 403000 | 403500 | 402500 | 507 |
| 327 | 20240119 | 140800 | 84286621500 | 403000 | 403000 | 403000 | 402500 | 488 |
| 328 | 20240119 | 140700 | 84090064000 | 403000 | 403000 | 403000 | 402500 | 656 |
| 329 | 20240119 | 140600 | 83825889000 | 402500 | 402500 | 403000 | 402500 | 178 |
| 330 | 20240119 | 140500 | 83754227000 | 403000 | 403000 | 403000 | 402500 | 713 |
| 331 | 20240119 | 140400 | 83466970500 | 403000 | 403000 | 403000 | 402500 | 368 |
| 332 | 20240119 | 140300 | 83318735000 | 402500 | 403000 | 403000 | 402500 | 155 |
| 333 | 20240119 | 140200 | 83256330500 | 402500 | 403500 | 403500 | 402500 | 148 |
| 334 | 20240119 | 140100 | 83196734500 | 403000 | 403000 | 403500 | 403000 | 337 |
| 335 | 20240119 | 140000 | 83060918000 | 403000 | 403000 | 403500 | 403000 | 2123 |
| 336 | 20240119 | 135900 | 82205327000 | 403000 | 403000 | 403500 | 403000 | 531 |
| 337 | 20240119 | 135800 | 81991218500 | 403000 | 403000 | 403500 | 403000 | 1336 |
| 338 | 20240119 | 135700 | 81452778000 | 403000 | 403500 | 403500 | 403000 | 687 |
| 339 | 20240119 | 135600 | 81175797000 | 403000 | 403000 | 403500 | 403000 | 271 |
| 340 | 20240119 | 135500 | 81066539500 | 403500 | 403000 | 403500 | 403000 | 416 |
| 341 | 20240119 | 135400 | 80898797000 | 403500 | 404000 | 404000 | 403000 | 1242 |
| 342 | 20240119 | 135300 | 80397654000 | 403500 | 403500 | 404000 | 403500 | 197 |
| 343 | 20240119 | 135200 | 80318143000 | 403500 | 404000 | 404000 | 403500 | 266 |
| 344 | 20240119 | 135100 | 80210792500 | 403500 | 403500 | 404000 | 403500 | 188 |
| 345 | 20240119 | 135000 | 80134915000 | 404000 | 403500 | 404000 | 403500 | 222 |
| 346 | 20240119 | 134900 | 80045317500 | 403500 | 403500 | 404000 | 403500 | 100 |
| 347 | 20240119 | 134800 | 80004951000 | 403500 | 404000 | 404000 | 403500 | 222 |
| 348 | 20240119 | 134700 | 79915358000 | 404000 | 404000 | 404000 | 403500 | 172 |
| 349 | 20240119 | 134600 | 79845932500 | 403500 | 403500 | 404000 | 403500 | 175 |
| 350 | 20240119 | 134500 | 79775299500 | 404000 | 403500 | 404000 | 403000 | 1202 |
| 351 | 20240119 | 134400 | 79290307000 | 403500 | 404000 | 404500 | 403000 | 910 |
| 352 | 20240119 | 134300 | 78922932500 | 404000 | 404000 | 404500 | 404000 | 283 |
| 353 | 20240119 | 134200 | 78808592000 | 404000 | 404500 | 404500 | 404000 | 241 |
| 354 | 20240119 | 134100 | 78711206000 | 404000 | 403500 | 404500 | 403500 | 840 |
| 355 | 20240119 | 134000 | 78371955000 | 403500 | 404000 | 404000 | 403500 | 301 |
| 356 | 20240119 | 133900 | 78250454000 | 403500 | 403500 | 404000 | 403500 | 392 |
| 357 | 20240119 | 133800 | 78092225500 | 403500 | 403500 | 403500 | 403000 | 452 |
| 358 | 20240119 | 133700 | 77909861500 | 403500 | 404000 | 404000 | 403000 | 737 |
| 359 | 20240119 | 133600 | 77612574500 | 403500 | 403500 | 404000 | 403500 | 1295 |
| 360 | 20240119 | 133500 | 77089943500 | 404000 | 404000 | 404000 | 403500 | 229 |
| 361 | 20240119 | 133400 | 76997459500 | 403500 | 403500 | 404000 | 403500 | 347 |
| 362 | 20240119 | 133300 | 76857409500 | 403500 | 403500 | 404000 | 403500 | 199 |
| 363 | 20240119 | 133200 | 76777077500 | 404000 | 404500 | 404500 | 403500 | 851 |
| 364 | 20240119 | 133100 | 76433559500 | 404000 | 404000 | 404500 | 404000 | 115 |
| 365 | 20240119 | 133000 | 76387081000 | 404000 | 404000 | 404500 | 403500 | 832 |
| 366 | 20240119 | 132900 | 76051000500 | 404000 | 404500 | 404500 | 403500 | 1698 |
| 367 | 20240119 | 132800 | 75365070000 | 404000 | 404500 | 404500 | 404000 | 347 |
| 368 | 20240119 | 132700 | 75224756500 | 404500 | 404500 | 404500 | 404000 | 278 |
| 369 | 20240119 | 132600 | 75112349500 | 404500 | 404000 | 404500 | 404000 | 481 |
| 370 | 20240119 | 132500 | 74917879500 | 404500 | 404000 | 404500 | 404000 | 178 |
| 371 | 20240119 | 132400 | 74845962500 | 404000 | 404000 | 404500 | 404000 | 184 |
| 372 | 20240119 | 132300 | 74771591000 | 404000 | 404500 | 405000 | 404000 | 320 |
| 373 | 20240119 | 132200 | 74642164500 | 405000 | 405000 | 405000 | 404500 | 200 |
| 374 | 20240119 | 132100 | 74561214500 | 404500 | 404500 | 405000 | 404500 | 225 |
| 375 | 20240119 | 132000 | 74470198000 | 404500 | 404500 | 405000 | 404500 | 139 |
| 376 | 20240119 | 131900 | 74413969000 | 404500 | 404000 | 405000 | 404000 | 2069 |
| 377 | 20240119 | 131800 | 73577107000 | 404000 | 404000 | 404500 | 404000 | 126 |
| 378 | 20240119 | 131700 | 73526176000 | 404000 | 404500 | 404500 | 403500 | 1072 |
| 379 | 20240119 | 131600 | 73093107500 | 404000 | 404000 | 404500 | 404000 | 206 |
| 380 | 20240119 | 131500 | 73009878500 | 404500 | 404000 | 404500 | 404000 | 122 |
| 381 | 20240119 | 131400 | 72960576000 | 404500 | 404500 | 404500 | 404000 | 210 |
| 382 | 20240119 | 131300 | 72875715500 | 404500 | 404500 | 404500 | 404000 | 68 |
| 383 | 20240119 | 131200 | 72848238500 | 404500 | 404500 | 405000 | 404000 | 1149 |
| 384 | 20240119 | 131100 | 72383479000 | 404500 | 404000 | 404500 | 404000 | 197 |
| 385 | 20240119 | 131000 | 72303818000 | 404000 | 403500 | 404500 | 403500 | 1353 |
| 386 | 20240119 | 130900 | 71757228000 | 404000 | 404000 | 404000 | 403500 | 269 |
| 387 | 20240119 | 130800 | 71648607000 | 403500 | 404000 | 404000 | 403500 | 164 |
| 388 | 20240119 | 130700 | 71582413500 | 403500 | 403500 | 404000 | 403500 | 77 |
| 389 | 20240119 | 130600 | 71551333000 | 403500 | 403500 | 404000 | 403500 | 166 |
| 390 | 20240119 | 130500 | 71484348500 | 403500 | 403500 | 404000 | 403500 | 292 |
| 391 | 20240119 | 130400 | 71366510500 | 403500 | 403500 | 404000 | 403500 | 77 |
| 392 | 20240119 | 130300 | 71335438500 | 403500 | 403500 | 404000 | 403000 | 402 |
| 393 | 20240119 | 130200 | 71173283000 | 403500 | 403500 | 404000 | 403500 | 268 |
| 394 | 20240119 | 130100 | 71065070500 | 403500 | 403500 | 404000 | 403000 | 347 |
| 395 | 20240119 | 130000 | 70925060000 | 403500 | 403000 | 404000 | 403000 | 593 |
| 396 | 20240119 | 125900 | 70685812000 | 403000 | 403000 | 403500 | 403000 | 172 |
| 397 | 20240119 | 125800 | 70616478000 | 403500 | 403000 | 403500 | 403000 | 136 |
| 398 | 20240119 | 125700 | 70561646500 | 403500 | 403000 | 403500 | 403000 | 165 |
| 399 | 20240119 | 125600 | 70495120500 | 403000 | 403000 | 403500 | 403000 | 155 |
| 400 | 20240119 | 125500 | 70432647500 | 403000 | 403000 | 403500 | 403000 | 119 |
| 401 | 20240119 | 125400 | 70384666500 | 403000 | 402500 | 403500 | 402500 | 1238 |
| 402 | 20240119 | 125300 | 69885819000 | 402500 | 402500 | 403000 | 402500 | 139 |
| 403 | 20240119 | 125200 | 69829852000 | 402500 | 402500 | 403000 | 402500 | 253 |
| 404 | 20240119 | 125100 | 69728007500 | 402500 | 403000 | 403500 | 402500 | 632 |
| 405 | 20240119 | 125000 | 69473360000 | 403000 | 403000 | 403500 | 403000 | 231 |
| 406 | 20240119 | 124900 | 69380258000 | 403000 | 403000 | 403500 | 403000 | 97 |
| 407 | 20240119 | 124800 | 69341161500 | 403000 | 403000 | 403500 | 403000 | 214 |
| 408 | 20240119 | 124700 | 69254895500 | 403500 | 403500 | 404000 | 403500 | 312 |
| 409 | 20240119 | 124600 | 69129000000 | 403500 | 402500 | 404000 | 402500 | 1484 |
| 410 | 20240119 | 124500 | 68530742000 | 403000 | 404000 | 404000 | 402500 | 1904 |
| 411 | 20240119 | 124400 | 67763042000 | 403500 | 403500 | 404000 | 403500 | 346 |
| 412 | 20240119 | 124300 | 67623407000 | 403500 | 403500 | 404000 | 403500 | 165 |
| 413 | 20240119 | 124200 | 67556817500 | 403500 | 403500 | 404000 | 403500 | 88 |
| 414 | 20240119 | 124100 | 67521295000 | 404000 | 403500 | 404000 | 403500 | 401 |
| 415 | 20240119 | 124000 | 67359359000 | 403500 | 403500 | 404000 | 403500 | 150 |
| 416 | 20240119 | 123900 | 67298805000 | 404000 | 404000 | 404000 | 403500 | 159 |
| 417 | 20240119 | 123800 | 67234635000 | 403500 | 403500 | 404000 | 403500 | 298 |
| 418 | 20240119 | 123700 | 67114376000 | 403500 | 403000 | 404000 | 403000 | 908 |
| 419 | 20240119 | 123600 | 66748023500 | 403000 | 403000 | 403500 | 403000 | 399 |
| 420 | 20240119 | 123500 | 66587122500 | 403000 | 403000 | 403500 | 403000 | 86 |
| 421 | 20240119 | 123400 | 66552458000 | 403500 | 403000 | 403500 | 403000 | 254 |
| 422 | 20240119 | 123300 | 66450086000 | 403000 | 403000 | 403500 | 403000 | 105 |
| 423 | 20240119 | 123200 | 66407744000 | 403500 | 403500 | 403500 | 403000 | 409 |
| 424 | 20240119 | 123100 | 66242893000 | 403500 | 403500 | 404000 | 403000 | 167 |
| 425 | 20240119 | 123000 | 66175508500 | 403500 | 403500 | 404000 | 403000 | 384 |
| 426 | 20240119 | 122900 | 66020613000 | 403500 | 403500 | 403500 | 403000 | 596 |
| 427 | 20240119 | 122800 | 65780149500 | 403500 | 403500 | 404000 | 403500 | 252 |
| 428 | 20240119 | 122700 | 65678462000 | 403500 | 403000 | 404000 | 403000 | 144 |
| 429 | 20240119 | 122600 | 65620356000 | 403500 | 403500 | 404000 | 403000 | 544 |
| 430 | 20240119 | 122500 | 65400920000 | 403500 | 403500 | 404000 | 403500 | 1336 |
| 431 | 20240119 | 122400 | 64861226000 | 403500 | 403500 | 404000 | 403500 | 99 |
| 432 | 20240119 | 122300 | 64821269500 | 404000 | 404000 | 404000 | 403500 | 265 |
| 433 | 20240119 | 122200 | 64714332000 | 403500 | 403500 | 404000 | 403500 | 252 |
| 434 | 20240119 | 122100 | 64612647500 | 403500 | 404000 | 404000 | 403500 | 924 |
| 435 | 20240119 | 122000 | 64239732000 | 404000 | 404000 | 404000 | 403500 | 56 |
| 436 | 20240119 | 121900 | 64217118500 | 403500 | 403500 | 404000 | 403500 | 343 |
| 437 | 20240119 | 121800 | 64078635500 | 403500 | 403500 | 403500 | 403000 | 603 |
| 438 | 20240119 | 121700 | 63835352000 | 403000 | 402500 | 403500 | 402500 | 601 |
| 439 | 20240119 | 121600 | 63593145500 | 403000 | 402500 | 403000 | 402500 | 162 |
| 440 | 20240119 | 121500 | 63527910500 | 402500 | 402500 | 403000 | 402500 | 204 |
| 441 | 20240119 | 121400 | 63445787000 | 402500 | 403000 | 403000 | 402500 | 136 |
| 442 | 20240119 | 121300 | 63391026500 | 402500 | 402000 | 403000 | 402000 | 320 |
| 443 | 20240119 | 121200 | 63262240500 | 402000 | 402000 | 402500 | 402000 | 289 |
| 444 | 20240119 | 121100 | 63146054500 | 402500 | 402000 | 402500 | 402000 | 163 |
| 445 | 20240119 | 121000 | 63080494000 | 402000 | 401500 | 402500 | 401500 | 580 |
| 446 | 20240119 | 120900 | 62847328000 | 402000 | 401500 | 402000 | 401500 | 260 |
| 447 | 20240119 | 120800 | 62742864000 | 402000 | 402000 | 402500 | 401500 | 1133 |
| 448 | 20240119 | 120700 | 62287395500 | 402000 | 402000 | 402500 | 402000 | 240 |
| 449 | 20240119 | 120600 | 62190829500 | 402000 | 402500 | 402500 | 402000 | 162 |
| 450 | 20240119 | 120500 | 62125675500 | 402500 | 402000 | 402500 | 402000 | 587 |
| 451 | 20240119 | 120400 | 61889512000 | 402000 | 402000 | 402000 | 401500 | 197 |
| 452 | 20240119 | 120300 | 61810324000 | 402000 | 402000 | 402500 | 401500 | 418 |
| 453 | 20240119 | 120200 | 61642297500 | 402000 | 401000 | 402000 | 401000 | 615 |
| 454 | 20240119 | 120100 | 61395399000 | 401500 | 400500 | 401500 | 400500 | 1272 |
| 455 | 20240119 | 120000 | 60885276500 | 401000 | 400500 | 401000 | 400500 | 367 |
| 456 | 20240119 | 115900 | 60738193500 | 400500 | 401000 | 401000 | 400500 | 3028 |
| 457 | 20240119 | 115800 | 59524072500 | 401000 | 401000 | 401500 | 401000 | 511 |
| 458 | 20240119 | 115700 | 59319089500 | 401000 | 401500 | 402000 | 401000 | 1678 |
| 459 | 20240119 | 115600 | 58645446500 | 401500 | 401500 | 402000 | 401500 | 513 |
| 460 | 20240119 | 115500 | 58439432500 | 401500 | 402000 | 402000 | 401500 | 230 |
| 461 | 20240119 | 115400 | 58347056500 | 401500 | 402000 | 402500 | 401500 | 1318 |
| 462 | 20240119 | 115300 | 57817232500 | 402000 | 402000 | 402500 | 402000 | 218 |
| 463 | 20240119 | 115200 | 57729591000 | 402500 | 401500 | 402500 | 401500 | 1486 |
| 464 | 20240119 | 115100 | 57132301500 | 401500 | 401500 | 402000 | 401500 | 379 |
| 465 | 20240119 | 115000 | 56980054500 | 401500 | 402000 | 402500 | 401500 | 813 |
| 466 | 20240119 | 114900 | 56653292000 | 402000 | 402000 | 402500 | 402000 | 679 |
| 467 | 20240119 | 114800 | 56380329000 | 402500 | 402000 | 402500 | 401500 | 878 |
| 468 | 20240119 | 114700 | 56027394500 | 402000 | 402000 | 402500 | 401500 | 1998 |
| 469 | 20240119 | 114600 | 55224211000 | 402000 | 402000 | 402500 | 402000 | 650 |
| 470 | 20240119 | 114500 | 54962742000 | 402000 | 402500 | 402500 | 402000 | 526 |
| 471 | 20240119 | 114400 | 54751194500 | 402500 | 402000 | 402500 | 402000 | 343 |
| 472 | 20240119 | 114300 | 54613188500 | 402500 | 403000 | 403000 | 402000 | 1724 |
| 473 | 20240119 | 114200 | 53919452500 | 403000 | 403500 | 404000 | 403000 | 2591 |
| 474 | 20240119 | 114100 | 52875181000 | 404000 | 403500 | 404000 | 403500 | 226 |
| 475 | 20240119 | 114000 | 52783957000 | 403500 | 403500 | 404000 | 403500 | 142 |
| 476 | 20240119 | 113900 | 52726656000 | 403500 | 403500 | 404000 | 403500 | 248 |
| 477 | 20240119 | 113800 | 52626578500 | 403500 | 403500 | 404000 | 403500 | 421 |
| 478 | 20240119 | 113700 | 52456585000 | 403500 | 403500 | 404000 | 403000 | 1100 |
| 479 | 20240119 | 113600 | 52012782500 | 403500 | 403000 | 404000 | 403000 | 1597 |
| 480 | 20240119 | 113500 | 51368277000 | 403000 | 403000 | 403500 | 403000 | 300 |
| 481 | 20240119 | 113400 | 51247278000 | 403000 | 403000 | 403500 | 403000 | 484 |
| 482 | 20240119 | 113300 | 51052143000 | 403500 | 403500 | 403500 | 403000 | 710 |
| 483 | 20240119 | 113200 | 50765718000 | 403500 | 403500 | 404000 | 403500 | 670 |
| 484 | 20240119 | 113100 | 50495299000 | 403500 | 403500 | 404000 | 403500 | 321 |
| 485 | 20240119 | 113000 | 50365717500 | 403500 | 403500 | 404000 | 403500 | 133 |
| 486 | 20240119 | 112900 | 50312046500 | 403500 | 403500 | 404000 | 403000 | 486 |
| 487 | 20240119 | 112800 | 50115954000 | 403500 | 404000 | 404000 | 403000 | 1137 |
| 488 | 20240119 | 112700 | 49657160500 | 403500 | 404000 | 404000 | 403500 | 315 |
| 489 | 20240119 | 112600 | 49529971000 | 403500 | 403500 | 404000 | 403500 | 436 |
| 490 | 20240119 | 112500 | 49354041000 | 404000 | 404000 | 404000 | 403500 | 257 |
| 491 | 20240119 | 112400 | 49250338500 | 403500 | 403500 | 404000 | 403500 | 221 |
| 492 | 20240119 | 112300 | 49161129500 | 404000 | 405000 | 405000 | 403500 | 1144 |
| 493 | 20240119 | 112200 | 48698744500 | 405000 | 404500 | 405000 | 404500 | 117 |
| 494 | 20240119 | 112100 | 48651408500 | 404500 | 404500 | 405000 | 404500 | 170 |
| 495 | 20240119 | 112000 | 48582640000 | 404500 | 404500 | 405000 | 404500 | 150 |
| 496 | 20240119 | 111900 | 48521949000 | 405000 | 403500 | 405000 | 403500 | 1067 |
| 497 | 20240119 | 111800 | 48090851000 | 403500 | 403500 | 403500 | 403000 | 2594 |
| 498 | 20240119 | 111700 | 47044584000 | 403500 | 404000 | 404500 | 403500 | 1260 |
| 499 | 20240119 | 111600 | 46535640000 | 404000 | 404500 | 404500 | 404000 | 219 |
| 500 | 20240119 | 111500 | 46447160000 | 404500 | 404000 | 404500 | 404000 | 100 |
| 501 | 20240119 | 111400 | 46406749500 | 404000 | 404500 | 405000 | 404000 | 204 |
| 502 | 20240119 | 111300 | 46324251000 | 404500 | 404000 | 404500 | 404000 | 1188 |
| 503 | 20240119 | 111200 | 45843714000 | 404000 | 404000 | 404500 | 404000 | 742 |
| 504 | 20240119 | 111100 | 45543915500 | 404000 | 404500 | 405000 | 404000 | 465 |
| 505 | 20240119 | 111000 | 45355825000 | 404000 | 404500 | 404500 | 404000 | 539 |
| 506 | 20240119 | 110900 | 45137866500 | 404000 | 404500 | 404500 | 404000 | 291 |
| 507 | 20240119 | 110800 | 45020189000 | 404500 | 404000 | 404500 | 404000 | 201 |
| 508 | 20240119 | 110700 | 44938964500 | 404500 | 404500 | 404500 | 404000 | 302 |
| 509 | 20240119 | 110600 | 44816897500 | 404000 | 404000 | 404500 | 404000 | 242 |
| 510 | 20240119 | 110500 | 44719100500 | 404000 | 404500 | 404500 | 404000 | 207 |
| 511 | 20240119 | 110400 | 44635441000 | 404000 | 404000 | 404500 | 404000 | 217 |
| 512 | 20240119 | 110300 | 44547755500 | 404000 | 404500 | 405000 | 404000 | 346 |
| 513 | 20240119 | 110200 | 44407801000 | 404500 | 404500 | 405000 | 404500 | 90 |
| 514 | 20240119 | 110100 | 44371393000 | 404500 | 404500 | 405000 | 404000 | 702 |
| 515 | 20240119 | 110000 | 44087491500 | 404500 | 405000 | 405500 | 404500 | 220 |
| 516 | 20240119 | 105900 | 43998400000 | 405000 | 405000 | 405500 | 405000 | 382 |
| 517 | 20240119 | 105800 | 43843687000 | 405000 | 405000 | 405500 | 404500 | 577 |
| 518 | 20240119 | 105700 | 43610006500 | 405000 | 404000 | 405000 | 404000 | 712 |
| 519 | 20240119 | 105600 | 43322006500 | 404000 | 404500 | 404500 | 404000 | 273 |
| 520 | 20240119 | 105500 | 43211668500 | 405000 | 405000 | 405000 | 404500 | 935 |
| 521 | 20240119 | 105400 | 42833392000 | 405000 | 403500 | 405500 | 403500 | 2035 |
| 522 | 20240119 | 105300 | 42010507000 | 403500 | 404500 | 404500 | 403500 | 1642 |
| 523 | 20240119 | 105200 | 41347237500 | 404500 | 404500 | 405000 | 404000 | 2449 |
| 524 | 20240119 | 105100 | 40356112500 | 404500 | 405000 | 405000 | 404500 | 655 |
| 525 | 20240119 | 105000 | 40091100000 | 405000 | 405000 | 405500 | 404500 | 1666 |
| 526 | 20240119 | 104900 | 39416492500 | 405000 | 405500 | 406000 | 405000 | 3973 |
| 527 | 20240119 | 104800 | 37806405000 | 406000 | 405500 | 406000 | 405500 | 233 |
| 528 | 20240119 | 104700 | 37711912500 | 405500 | 405500 | 406000 | 405500 | 211 |
| 529 | 20240119 | 104600 | 37626331500 | 406000 | 405500 | 406000 | 405500 | 973 |
| 530 | 20240119 | 104500 | 37231355500 | 405500 | 406500 | 406500 | 405500 | 1092 |
| 531 | 20240119 | 104400 | 36788011500 | 406500 | 406000 | 406500 | 406000 | 421 |
| 532 | 20240119 | 104300 | 36617015000 | 406000 | 406000 | 406500 | 406000 | 590 |
| 533 | 20240119 | 104200 | 36377474000 | 406000 | 406000 | 406500 | 405500 | 2143 |
| 534 | 20240119 | 104100 | 35507466000 | 406000 | 406500 | 406500 | 406000 | 121 |
| 535 | 20240119 | 104000 | 35458297000 | 406500 | 406500 | 406500 | 406000 | 444 |
| 536 | 20240119 | 103900 | 35277986500 | 406500 | 406500 | 406500 | 406000 | 377 |
| 537 | 20240119 | 103800 | 35124761000 | 406500 | 407000 | 407500 | 406000 | 1616 |
| 538 | 20240119 | 103700 | 34467573000 | 407000 | 407000 | 407500 | 406500 | 591 |
| 539 | 20240119 | 103600 | 34227033500 | 406500 | 406500 | 407000 | 406500 | 148 |
| 540 | 20240119 | 103500 | 34166826000 | 406500 | 407000 | 407000 | 406500 | 84 |
| 541 | 20240119 | 103400 | 34132654000 | 406500 | 406500 | 407000 | 406500 | 100 |
| 542 | 20240119 | 103300 | 34091982000 | 406500 | 406000 | 406500 | 406000 | 887 |
| 543 | 20240119 | 103200 | 33731439500 | 406000 | 406500 | 406500 | 406000 | 429 |
| 544 | 20240119 | 103100 | 33557125500 | 406500 | 406000 | 406500 | 406000 | 391 |
| 545 | 20240119 | 103000 | 33398283500 | 406000 | 406500 | 406500 | 406000 | 993 |
| 546 | 20240119 | 102900 | 32994740500 | 406500 | 406500 | 407000 | 406500 | 165 |
| 547 | 20240119 | 102800 | 32927619000 | 407000 | 406500 | 407000 | 406500 | 86 |
| 548 | 20240119 | 102700 | 32892645500 | 406500 | 406500 | 407000 | 406500 | 1884 |
| 549 | 20240119 | 102600 | 32126779000 | 406500 | 406500 | 407000 | 406500 | 205 |
| 550 | 20240119 | 102500 | 32043404500 | 406500 | 407000 | 407500 | 406500 | 1682 |
| 551 | 20240119 | 102400 | 31358898500 | 407500 | 407000 | 407500 | 407000 | 154 |
| 552 | 20240119 | 102300 | 31296210500 | 407000 | 407500 | 407500 | 407000 | 328 |
| 553 | 20240119 | 102200 | 31162645000 | 407000 | 407500 | 408000 | 407000 | 771 |
| 554 | 20240119 | 102100 | 30848517500 | 407500 | 408000 | 408500 | 407500 | 1434 |
| 555 | 20240119 | 102000 | 30263579000 | 408000 | 408000 | 408500 | 408000 | 292 |
| 556 | 20240119 | 101900 | 30144428000 | 408000 | 408500 | 408500 | 408000 | 333 |
| 557 | 20240119 | 101800 | 30008486500 | 408000 | 408000 | 408500 | 408000 | 218 |
| 558 | 20240119 | 101700 | 29919492500 | 408000 | 408000 | 408500 | 408000 | 78 |
| 559 | 20240119 | 101600 | 29887662000 | 408000 | 409000 | 409000 | 408000 | 1036 |
| 560 | 20240119 | 101500 | 29464512000 | 408500 | 409000 | 409000 | 408500 | 144 |
| 561 | 20240119 | 101400 | 29405677500 | 409000 | 408000 | 409000 | 408000 | 120 |
| 562 | 20240119 | 101300 | 29356641000 | 408000 | 408000 | 409000 | 408000 | 2252 |
| 563 | 20240119 | 101200 | 28437210500 | 408000 | 408000 | 408500 | 408000 | 168 |
| 564 | 20240119 | 101100 | 28368652000 | 408000 | 408000 | 408500 | 408000 | 143 |
| 565 | 20240119 | 101000 | 28310303500 | 408000 | 408000 | 408500 | 408000 | 933 |
| 566 | 20240119 | 100900 | 27929631000 | 408000 | 409000 | 409500 | 408000 | 3437 |
| 567 | 20240119 | 100800 | 26524702500 | 409000 | 409000 | 409500 | 409000 | 86 |
| 568 | 20240119 | 100700 | 26489518000 | 409000 | 409500 | 410000 | 409000 | 1227 |
| 569 | 20240119 | 100600 | 25987096500 | 410000 | 410000 | 410500 | 409500 | 331 |
| 570 | 20240119 | 100500 | 25851432000 | 410000 | 410000 | 410500 | 410000 | 173 |
| 571 | 20240119 | 100400 | 25780493000 | 410000 | 410000 | 410500 | 410000 | 270 |
| 572 | 20240119 | 100300 | 25669782000 | 410500 | 410500 | 411000 | 410000 | 432 |
| 573 | 20240119 | 100200 | 25492540000 | 410500 | 410500 | 411000 | 410500 | 165 |
| 574 | 20240119 | 100100 | 25424803500 | 410500 | 410500 | 411000 | 410000 | 325 |
| 575 | 20240119 | 100000 | 25291380000 | 410000 | 410000 | 410500 | 410000 | 103 |
| 576 | 20240119 | 095900 | 25249141500 | 410000 | 410000 | 410500 | 410000 | 157 |
| 577 | 20240119 | 095800 | 25184769000 | 410000 | 409500 | 410500 | 409500 | 829 |
| 578 | 20240119 | 095700 | 24844880000 | 409500 | 409500 | 410000 | 409500 | 344 |
| 579 | 20240119 | 095600 | 24704001000 | 409500 | 409500 | 410000 | 409500 | 151 |
| 580 | 20240119 | 095500 | 24642164000 | 409500 | 409500 | 410000 | 409500 | 175 |
| 581 | 20240119 | 095400 | 24570489500 | 409500 | 409500 | 410500 | 409500 | 1476 |
| 582 | 20240119 | 095300 | 23965313000 | 410000 | 409500 | 410000 | 409500 | 356 |
| 583 | 20240119 | 095200 | 23819508500 | 409500 | 409500 | 410000 | 409500 | 149 |
| 584 | 20240119 | 095100 | 23758485000 | 409500 | 410000 | 410000 | 409500 | 2327 |
| 585 | 20240119 | 095000 | 22805005500 | 410000 | 411000 | 411000 | 410000 | 1254 |
| 586 | 20240119 | 094900 | 22290335500 | 410500 | 410500 | 411000 | 410500 | 124 |
| 587 | 20240119 | 094800 | 22239401000 | 410500 | 411500 | 411500 | 410500 | 1244 |
| 588 | 20240119 | 094700 | 21728165500 | 411500 | 411000 | 411500 | 411000 | 653 |
| 589 | 20240119 | 094600 | 21459778000 | 411000 | 411000 | 411500 | 411000 | 106 |
| 590 | 20240119 | 094500 | 21416176500 | 411500 | 411000 | 411500 | 411000 | 101 |
| 591 | 20240119 | 094400 | 21374638500 | 411500 | 411500 | 411500 | 411000 | 925 |
| 592 | 20240119 | 094300 | 20994028000 | 411500 | 412000 | 412000 | 411500 | 587 |
| 593 | 20240119 | 094200 | 20752265500 | 411500 | 412000 | 412000 | 411500 | 931 |
| 594 | 20240119 | 094100 | 20368703500 | 411500 | 412000 | 412000 | 411500 | 1010 |
| 595 | 20240119 | 094000 | 19952682500 | 412000 | 412000 | 412500 | 411500 | 880 |
| 596 | 20240119 | 093900 | 19590107000 | 411500 | 412000 | 412000 | 411500 | 315 |
| 597 | 20240119 | 093800 | 19460475000 | 411500 | 411500 | 412000 | 411500 | 158 |
| 598 | 20240119 | 093700 | 19395425000 | 411500 | 411500 | 412000 | 411500 | 245 |
| 599 | 20240119 | 093600 | 19294596000 | 411500 | 411000 | 412000 | 411000 | 579 |
| 600 | 20240119 | 093500 | 19056357000 | 411000 | 411500 | 411500 | 411000 | 46 |
| 601 | 20240119 | 093400 | 19037437000 | 411000 | 411500 | 412000 | 411000 | 471 |
| 602 | 20240119 | 093300 | 18843606500 | 411500 | 411500 | 412000 | 411500 | 384 |
| 603 | 20240119 | 093200 | 18685465000 | 411500 | 411500 | 412000 | 411000 | 288 |
| 604 | 20240119 | 093100 | 18567002500 | 411000 | 412000 | 412000 | 410500 | 1034 |
| 605 | 20240119 | 093000 | 18141701500 | 411500 | 409500 | 412000 | 409500 | 1422 |
| 606 | 20240119 | 092900 | 17557990500 | 409500 | 410500 | 410500 | 409500 | 748 |
| 607 | 20240119 | 092800 | 17251393000 | 410000 | 410500 | 410500 | 410000 | 582 |
| 608 | 20240119 | 092700 | 17012722500 | 410000 | 410500 | 410500 | 410000 | 149 |
| 609 | 20240119 | 092600 | 16951619000 | 410000 | 409500 | 410500 | 409500 | 785 |
| 610 | 20240119 | 092500 | 16629778500 | 409500 | 409500 | 410000 | 409000 | 1339 |
| 611 | 20240119 | 092400 | 16081609000 | 409500 | 410000 | 410000 | 409500 | 582 |
| 612 | 20240119 | 092300 | 15843238000 | 409500 | 411000 | 411000 | 409500 | 3591 |
| 613 | 20240119 | 092200 | 14370678000 | 411500 | 413000 | 413000 | 411000 | 3227 |
| 614 | 20240119 | 092100 | 13041781000 | 412500 | 412500 | 413500 | 412000 | 1082 |
| 615 | 20240119 | 092000 | 12595313500 | 412000 | 412500 | 412500 | 412000 | 450 |
| 616 | 20240119 | 091900 | 12409763000 | 412000 | 412500 | 413000 | 412000 | 399 |
| 617 | 20240119 | 091800 | 12245171500 | 412500 | 413000 | 413000 | 412500 | 505 |
| 618 | 20240119 | 091700 | 12036656500 | 412500 | 413000 | 414000 | 412500 | 578 |
| 619 | 20240119 | 091600 | 11797718500 | 413000 | 412000 | 413000 | 412000 | 1286 |
| 620 | 20240119 | 091500 | 11266947500 | 412000 | 412500 | 413000 | 412000 | 1435 |
| 621 | 20240119 | 091400 | 10674931500 | 412000 | 412000 | 412500 | 411500 | 756 |
| 622 | 20240119 | 091300 | 10363362500 | 412500 | 411500 | 413000 | 411500 | 2166 |
| 623 | 20240119 | 091200 | 9470752000 | 411500 | 413000 | 413000 | 411000 | 3186 |
| 624 | 20240119 | 091100 | 8157548000 | 413000 | 413000 | 413500 | 412500 | 667 |
| 625 | 20240119 | 091000 | 7882122500 | 413000 | 414000 | 414500 | 413000 | 985 |
| 626 | 20240119 | 090900 | 7474694000 | 414000 | 413500 | 415000 | 413500 | 641 |
| 627 | 20240119 | 090800 | 7209140000 | 414000 | 414000 | 414000 | 413000 | 586 |
| 628 | 20240119 | 090700 | 6966807500 | 413500 | 413000 | 414000 | 412500 | 1101 |
| 629 | 20240119 | 090600 | 6511918000 | 413000 | 415000 | 415500 | 413000 | 2675 |
| 630 | 20240119 | 090500 | 5404438000 | 415000 | 414500 | 415500 | 414500 | 1512 |
| 631 | 20240119 | 090400 | 4776995000 | 415000 | 415000 | 415500 | 414500 | 2120 |
| 632 | 20240119 | 090300 | 3897486000 | 415000 | 416500 | 416500 | 415000 | 818 |
| 633 | 20240119 | 090200 | 3557466500 | 416500 | 415500 | 417000 | 415500 | 1272 |
| 634 | 20240119 | 090100 | 3028042500 | 415500 | 415000 | 415500 | 414500 | 1224 |
| 635 | 20240119 | 090000 | 2520150000 | 415000 | 415500 | 416000 | 414500 | 5866 |