37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 193300 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 15943 |
| 3 | 20240116 | 193200 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 4 | 20240116 | 193100 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 5 | 20240116 | 193000 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 6 | 20240116 | 192900 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 7 | 20240116 | 192800 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 8 | 20240116 | 192700 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 9 | 20240116 | 192600 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 10 | 20240116 | 192500 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 11 | 20240116 | 192400 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 12 | 20240116 | 192300 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 13 | 20240116 | 192200 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 14 | 20240116 | 192100 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 15 | 20240116 | 192000 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 16 | 20240116 | 191900 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 17 | 20240116 | 191800 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 18 | 20240116 | 191700 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 19 | 20240116 | 191600 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 20 | 20240116 | 191500 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 21 | 20240116 | 191400 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 22 | 20240116 | 191300 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 23 | 20240116 | 191200 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 24 | 20240116 | 191100 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 25 | 20240116 | 191000 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 26 | 20240116 | 190900 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 27 | 20240116 | 190800 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 28 | 20240116 | 190700 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 29 | 20240116 | 190600 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 30 | 20240116 | 190500 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 31 | 20240116 | 190400 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 32 | 20240116 | 190300 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 15943 |
| 33 | 20240116 | 190200 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 34 | 20240116 | 190100 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 35 | 20240116 | 190000 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 36 | 20240116 | 185900 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 37 | 20240116 | 185800 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 38 | 20240116 | 185700 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 39 | 20240116 | 185600 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 40 | 20240116 | 185500 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 41 | 20240116 | 185400 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 42 | 20240116 | 185300 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 43 | 20240116 | 185200 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 44 | 20240116 | 185100 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 45 | 20240116 | 185000 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 46 | 20240116 | 184900 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 47 | 20240116 | 184800 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 48 | 20240116 | 184700 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 49 | 20240116 | 184600 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 50 | 20240116 | 184500 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 51 | 20240116 | 184400 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 52 | 20240116 | 184300 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 53 | 20240116 | 184200 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 54 | 20240116 | 184100 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 55 | 20240116 | 184000 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 56 | 20240116 | 183900 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 57 | 20240116 | 183800 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 58 | 20240116 | 183700 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 59 | 20240116 | 183600 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 60 | 20240116 | 183500 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 61 | 20240116 | 183400 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 62 | 20240116 | 183300 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 15943 |
| 63 | 20240116 | 183200 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 64 | 20240116 | 183100 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 65 | 20240116 | 183000 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 66 | 20240116 | 182900 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 67 | 20240116 | 182800 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 68 | 20240116 | 182700 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 69 | 20240116 | 182600 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 70 | 20240116 | 182500 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 71 | 20240116 | 182400 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 72 | 20240116 | 182300 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 73 | 20240116 | 182200 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 74 | 20240116 | 182100 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 75 | 20240116 | 182000 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 76 | 20240116 | 181900 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 77 | 20240116 | 181800 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 78 | 20240116 | 181700 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 79 | 20240116 | 181600 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 80 | 20240116 | 181500 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 81 | 20240116 | 181400 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 82 | 20240116 | 181300 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 83 | 20240116 | 181200 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 84 | 20240116 | 181100 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 85 | 20240116 | 181000 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 86 | 20240116 | 180900 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 87 | 20240116 | 180800 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 88 | 20240116 | 180700 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 89 | 20240116 | 180600 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 90 | 20240116 | 180500 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 91 | 20240116 | 180400 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 92 | 20240116 | 180300 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 15943 |
| 93 | 20240116 | 180200 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 94 | 20240116 | 180100 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 95 | 20240116 | 180000 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 96 | 20240116 | 175900 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 97 | 20240116 | 175800 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 98 | 20240116 | 175700 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 99 | 20240116 | 175600 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 100 | 20240116 | 175500 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 101 | 20240116 | 175400 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 102 | 20240116 | 175300 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 103 | 20240116 | 175200 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 104 | 20240116 | 175100 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 105 | 20240116 | 175000 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 106 | 20240116 | 174900 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 107 | 20240116 | 174800 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 108 | 20240116 | 174700 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 109 | 20240116 | 174600 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 110 | 20240116 | 174500 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 111 | 20240116 | 174400 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 112 | 20240116 | 174300 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 113 | 20240116 | 174200 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 114 | 20240116 | 174100 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 115 | 20240116 | 174000 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 116 | 20240116 | 173900 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 117 | 20240116 | 173800 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 118 | 20240116 | 173700 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 119 | 20240116 | 173600 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 120 | 20240116 | 173500 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 121 | 20240116 | 173400 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 122 | 20240116 | 173300 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 15943 |
| 123 | 20240116 | 173200 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 124 | 20240116 | 173100 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 125 | 20240116 | 173000 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 126 | 20240116 | 172900 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 127 | 20240116 | 172800 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 128 | 20240116 | 172700 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 129 | 20240116 | 172600 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 130 | 20240116 | 172500 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 131 | 20240116 | 172400 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 132 | 20240116 | 172300 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 133 | 20240116 | 172200 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 134 | 20240116 | 172100 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 135 | 20240116 | 172000 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 136 | 20240116 | 171900 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 137 | 20240116 | 171800 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 138 | 20240116 | 171700 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 139 | 20240116 | 171600 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 140 | 20240116 | 171500 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 141 | 20240116 | 171400 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 142 | 20240116 | 171300 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 143 | 20240116 | 171200 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 144 | 20240116 | 171100 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 145 | 20240116 | 171000 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 146 | 20240116 | 170900 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 147 | 20240116 | 170800 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 148 | 20240116 | 170700 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 149 | 20240116 | 170600 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 150 | 20240116 | 170500 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 151 | 20240116 | 170400 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 152 | 20240116 | 170300 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 15943 |
| 153 | 20240116 | 170200 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 154 | 20240116 | 170100 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 155 | 20240116 | 170000 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 156 | 20240116 | 165900 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 157 | 20240116 | 165800 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 158 | 20240116 | 165700 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 159 | 20240116 | 165600 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 160 | 20240116 | 165500 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 161 | 20240116 | 165400 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 162 | 20240116 | 165300 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 163 | 20240116 | 165200 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 164 | 20240116 | 165100 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 165 | 20240116 | 165000 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 166 | 20240116 | 164900 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 167 | 20240116 | 164800 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 168 | 20240116 | 164700 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 169 | 20240116 | 164600 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 170 | 20240116 | 164500 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 171 | 20240116 | 164400 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 172 | 20240116 | 164300 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 173 | 20240116 | 164200 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 174 | 20240116 | 164100 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 175 | 20240116 | 164000 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 176 | 20240116 | 163900 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 177 | 20240116 | 163800 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 178 | 20240116 | 163700 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 179 | 20240116 | 163600 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 180 | 20240116 | 163500 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 181 | 20240116 | 163400 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 182 | 20240116 | 163300 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 15943 |
| 183 | 20240116 | 163200 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 184 | 20240116 | 163100 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 185 | 20240116 | 163000 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 186 | 20240116 | 162900 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 187 | 20240116 | 162800 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 188 | 20240116 | 162700 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 189 | 20240116 | 162600 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 190 | 20240116 | 162500 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 191 | 20240116 | 162400 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 192 | 20240116 | 162300 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 193 | 20240116 | 162200 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 194 | 20240116 | 162100 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 195 | 20240116 | 162000 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 196 | 20240116 | 161900 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 197 | 20240116 | 161800 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 198 | 20240116 | 161700 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 199 | 20240116 | 161600 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 200 | 20240116 | 161500 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 201 | 20240116 | 161400 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 202 | 20240116 | 161300 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 203 | 20240116 | 161200 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 204 | 20240116 | 161100 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 205 | 20240116 | 161000 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 206 | 20240116 | 160900 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 207 | 20240116 | 160800 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 208 | 20240116 | 160700 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 209 | 20240116 | 160600 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 210 | 20240116 | 160500 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 211 | 20240116 | 160400 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 212 | 20240116 | 160300 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 15943 |
| 213 | 20240116 | 160200 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 214 | 20240116 | 160100 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 215 | 20240116 | 160000 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 216 | 20240116 | 155900 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 217 | 20240116 | 155800 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 218 | 20240116 | 155700 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 219 | 20240116 | 155600 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 220 | 20240116 | 155500 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 221 | 20240116 | 155400 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 222 | 20240116 | 155300 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 223 | 20240116 | 155200 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 224 | 20240116 | 155100 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 225 | 20240116 | 155000 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 226 | 20240116 | 154900 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 227 | 20240116 | 154800 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 228 | 20240116 | 154700 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 229 | 20240116 | 154600 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 230 | 20240116 | 154500 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 231 | 20240116 | 154400 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 232 | 20240116 | 154300 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 233 | 20240116 | 154200 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 234 | 20240116 | 154100 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 235 | 20240116 | 154000 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 236 | 20240116 | 153900 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 237 | 20240116 | 153800 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 238 | 20240116 | 153700 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 239 | 20240116 | 153600 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 240 | 20240116 | 153500 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 241 | 20240116 | 153400 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 242 | 20240116 | 153300 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 15943 |
| 243 | 20240116 | 153200 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 244 | 20240116 | 153100 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 245 | 20240116 | 153000 | 92035396500 | 432000 | 432000 | 432000 | 432000 | 15943 |
| 246 | 20240116 | 152900 | 85148020500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 247 | 20240116 | 152800 | 85148020500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 248 | 20240116 | 152700 | 85148020500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 249 | 20240116 | 152600 | 85148020500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 250 | 20240116 | 152500 | 85148020500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 251 | 20240116 | 152400 | 85148020500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 252 | 20240116 | 152300 | 85148020500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 253 | 20240116 | 152200 | 85148020500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 254 | 20240116 | 152100 | 85148020500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 255 | 20240116 | 152000 | 85148020500 | 432500 | 432500 | 432500 | 432500 | 0 |
| 256 | 20240116 | 151900 | 85148020500 | 432500 | 432500 | 433000 | 432000 | 565 |
| 257 | 20240116 | 151800 | 84903782500 | 432500 | 432000 | 432500 | 431500 | 761 |
| 258 | 20240116 | 151700 | 84575008000 | 432000 | 431500 | 432000 | 431500 | 1254 |
| 259 | 20240116 | 151600 | 84033480000 | 432000 | 432000 | 432000 | 431500 | 248 |
| 260 | 20240116 | 151500 | 83926356500 | 432000 | 432000 | 432000 | 431500 | 600 |
| 261 | 20240116 | 151400 | 83667243000 | 432000 | 432000 | 432500 | 431500 | 1049 |
| 262 | 20240116 | 151300 | 83214083500 | 432500 | 432500 | 432500 | 432000 | 2175 |
| 263 | 20240116 | 151200 | 82274203000 | 432500 | 432500 | 432500 | 432000 | 323 |
| 264 | 20240116 | 151100 | 82134573000 | 432500 | 432500 | 432500 | 432000 | 1045 |
| 265 | 20240116 | 151000 | 81682690000 | 432500 | 432500 | 432500 | 432000 | 1191 |
| 266 | 20240116 | 150900 | 81167606500 | 432500 | 432500 | 432500 | 432000 | 539 |
| 267 | 20240116 | 150800 | 80934660000 | 432500 | 432500 | 432500 | 432000 | 266 |
| 268 | 20240116 | 150700 | 80819655000 | 432500 | 432000 | 432500 | 432000 | 369 |
| 269 | 20240116 | 150600 | 80660148000 | 432500 | 432000 | 432500 | 432000 | 286 |
| 270 | 20240116 | 150500 | 80536526000 | 432500 | 432500 | 432500 | 432000 | 330 |
| 271 | 20240116 | 150400 | 80393910000 | 432000 | 432500 | 432500 | 432000 | 364 |
| 272 | 20240116 | 150300 | 80236587500 | 432500 | 432000 | 432500 | 432000 | 214 |
| 273 | 20240116 | 150200 | 80144089000 | 432500 | 432000 | 432500 | 431500 | 2082 |
| 274 | 20240116 | 150100 | 79244777500 | 432000 | 432000 | 432000 | 431500 | 171 |
| 275 | 20240116 | 150000 | 79170939000 | 431500 | 431500 | 432000 | 431500 | 414 |
| 276 | 20240116 | 145900 | 78992263500 | 431500 | 431000 | 432000 | 431000 | 957 |
| 277 | 20240116 | 145800 | 78579385000 | 431500 | 431500 | 431500 | 431000 | 273 |
| 278 | 20240116 | 145700 | 78461647500 | 431500 | 431500 | 432000 | 431000 | 778 |
| 279 | 20240116 | 145600 | 78125938500 | 432000 | 431000 | 432000 | 431000 | 1522 |
| 280 | 20240116 | 145500 | 77469303000 | 431500 | 432000 | 432000 | 431000 | 1067 |
| 281 | 20240116 | 145400 | 77008929000 | 432000 | 431500 | 432000 | 431500 | 513 |
| 282 | 20240116 | 145300 | 76787508500 | 432000 | 432000 | 432000 | 431500 | 184 |
| 283 | 20240116 | 145200 | 76708042500 | 432000 | 432000 | 432000 | 431500 | 129 |
| 284 | 20240116 | 145100 | 76652336000 | 432000 | 431500 | 432000 | 431000 | 368 |
| 285 | 20240116 | 145000 | 76493534000 | 431000 | 431000 | 432000 | 431000 | 1234 |
| 286 | 20240116 | 144900 | 75961095500 | 431000 | 431500 | 431500 | 431000 | 1749 |
| 287 | 20240116 | 144800 | 75207027500 | 431500 | 431500 | 432000 | 431500 | 464 |
| 288 | 20240116 | 144700 | 75006777500 | 431500 | 432000 | 432000 | 431500 | 280 |
| 289 | 20240116 | 144600 | 74885925000 | 432000 | 431000 | 432000 | 431000 | 277 |
| 290 | 20240116 | 144500 | 74766400500 | 431000 | 431500 | 432000 | 431000 | 2086 |
| 291 | 20240116 | 144400 | 73866382500 | 431500 | 432000 | 432500 | 431500 | 2389 |
| 292 | 20240116 | 144300 | 72834503500 | 432000 | 432000 | 432500 | 432000 | 143 |
| 293 | 20240116 | 144200 | 72772723500 | 432000 | 432500 | 433000 | 432000 | 1057 |
| 294 | 20240116 | 144100 | 72315737000 | 433000 | 433000 | 433000 | 432500 | 163 |
| 295 | 20240116 | 144000 | 72245197500 | 432500 | 432500 | 433000 | 432500 | 121 |
| 296 | 20240116 | 143900 | 72192853000 | 433000 | 432000 | 433000 | 432000 | 1099 |
| 297 | 20240116 | 143800 | 71717607000 | 432500 | 432000 | 432500 | 432000 | 241 |
| 298 | 20240116 | 143700 | 71613419000 | 432500 | 432000 | 432500 | 432000 | 165 |
| 299 | 20240116 | 143600 | 71542113000 | 432500 | 432500 | 432500 | 432000 | 358 |
| 300 | 20240116 | 143500 | 71387311500 | 432000 | 432000 | 432500 | 432000 | 125 |
| 301 | 20240116 | 143400 | 71333298000 | 432500 | 432000 | 432500 | 432000 | 239 |
| 302 | 20240116 | 143300 | 71229967000 | 432500 | 432500 | 432500 | 432000 | 218 |
| 303 | 20240116 | 143200 | 71135725000 | 432500 | 432500 | 433000 | 432000 | 1167 |
| 304 | 20240116 | 143100 | 70630949500 | 432500 | 433000 | 433000 | 432500 | 740 |
| 305 | 20240116 | 143000 | 70310722500 | 433000 | 432500 | 433000 | 432500 | 88 |
| 306 | 20240116 | 142900 | 70272639000 | 433000 | 433500 | 433500 | 432500 | 1919 |
| 307 | 20240116 | 142800 | 69441659500 | 433000 | 433500 | 433500 | 433000 | 646 |
| 308 | 20240116 | 142700 | 69161695500 | 433500 | 433000 | 433500 | 433000 | 255 |
| 309 | 20240116 | 142600 | 69051245500 | 433000 | 433000 | 433500 | 433000 | 446 |
| 310 | 20240116 | 142500 | 68857961500 | 433500 | 433000 | 433500 | 433000 | 231 |
| 311 | 20240116 | 142400 | 68757873500 | 433000 | 433000 | 433500 | 433000 | 121 |
| 312 | 20240116 | 142300 | 68705428500 | 433500 | 433500 | 433500 | 433000 | 134 |
| 313 | 20240116 | 142200 | 68647360000 | 433500 | 433500 | 433500 | 433000 | 89 |
| 314 | 20240116 | 142100 | 68608795500 | 433000 | 433500 | 433500 | 433000 | 634 |
| 315 | 20240116 | 142000 | 68334027000 | 433000 | 433500 | 434000 | 433000 | 1040 |
| 316 | 20240116 | 141900 | 67883230000 | 434000 | 433500 | 434000 | 433500 | 165 |
| 317 | 20240116 | 141800 | 67811677500 | 433500 | 435000 | 435000 | 433500 | 4026 |
| 318 | 20240116 | 141700 | 66063685500 | 434500 | 434500 | 435000 | 434500 | 181 |
| 319 | 20240116 | 141600 | 65984993500 | 434500 | 435000 | 435000 | 434500 | 362 |
| 320 | 20240116 | 141500 | 65827612000 | 434500 | 434500 | 435000 | 434500 | 153 |
| 321 | 20240116 | 141400 | 65761105500 | 434500 | 435000 | 435000 | 434500 | 449 |
| 322 | 20240116 | 141300 | 65565879500 | 434500 | 435000 | 435000 | 434500 | 128 |
| 323 | 20240116 | 141200 | 65510237000 | 434500 | 435000 | 435500 | 434500 | 208 |
| 324 | 20240116 | 141100 | 65419780500 | 435000 | 435500 | 435500 | 435000 | 692 |
| 325 | 20240116 | 141000 | 65118724000 | 435000 | 435000 | 435500 | 435000 | 122 |
| 326 | 20240116 | 140900 | 65065636000 | 435000 | 435000 | 435500 | 435000 | 262 |
| 327 | 20240116 | 140800 | 64951592500 | 435000 | 435000 | 435500 | 435000 | 152 |
| 328 | 20240116 | 140700 | 64885461000 | 435000 | 435000 | 435500 | 435000 | 285 |
| 329 | 20240116 | 140600 | 64761451000 | 435000 | 435000 | 435500 | 435000 | 169 |
| 330 | 20240116 | 140500 | 64687907000 | 435000 | 435500 | 435500 | 435000 | 122 |
| 331 | 20240116 | 140400 | 64634823000 | 435000 | 435000 | 435500 | 435000 | 495 |
| 332 | 20240116 | 140300 | 64419473000 | 435500 | 435500 | 435500 | 435000 | 280 |
| 333 | 20240116 | 140200 | 64297597500 | 435000 | 435500 | 435500 | 435000 | 177 |
| 334 | 20240116 | 140100 | 64220574000 | 435000 | 435000 | 435500 | 435000 | 183 |
| 335 | 20240116 | 140000 | 64140938000 | 435500 | 436000 | 436000 | 435000 | 469 |
| 336 | 20240116 | 135900 | 63936812500 | 436000 | 435500 | 436000 | 435500 | 457 |
| 337 | 20240116 | 135800 | 63737766000 | 435500 | 436000 | 436000 | 435500 | 163 |
| 338 | 20240116 | 135700 | 63666756000 | 435500 | 435500 | 436000 | 435500 | 213 |
| 339 | 20240116 | 135600 | 63573972000 | 435500 | 435500 | 436000 | 435500 | 73 |
| 340 | 20240116 | 135500 | 63542164500 | 436000 | 436000 | 436000 | 435500 | 156 |
| 341 | 20240116 | 135400 | 63474187500 | 435500 | 436500 | 436500 | 435500 | 761 |
| 342 | 20240116 | 135300 | 63142565000 | 436000 | 435500 | 436000 | 435000 | 1774 |
| 343 | 20240116 | 135200 | 62369659500 | 435000 | 435000 | 435500 | 435000 | 371 |
| 344 | 20240116 | 135100 | 62208204000 | 435000 | 435000 | 435500 | 435000 | 166 |
| 345 | 20240116 | 135000 | 62135969500 | 435500 | 435000 | 435500 | 435000 | 181 |
| 346 | 20240116 | 134900 | 62057194000 | 435000 | 435500 | 435500 | 435000 | 92 |
| 347 | 20240116 | 134800 | 62017158000 | 435500 | 435000 | 435500 | 435000 | 193 |
| 348 | 20240116 | 134700 | 61933178500 | 435000 | 435000 | 435500 | 435000 | 88 |
| 349 | 20240116 | 134600 | 61894883500 | 435000 | 435500 | 435500 | 435000 | 219 |
| 350 | 20240116 | 134500 | 61799566000 | 435500 | 435500 | 435500 | 435000 | 142 |
| 351 | 20240116 | 134400 | 61737769500 | 435000 | 435000 | 435500 | 435000 | 160 |
| 352 | 20240116 | 134300 | 61668133500 | 435500 | 435000 | 435500 | 435000 | 286 |
| 353 | 20240116 | 134200 | 61543647500 | 435000 | 435500 | 435500 | 435000 | 162 |
| 354 | 20240116 | 134100 | 61473135500 | 435000 | 435500 | 435500 | 435000 | 227 |
| 355 | 20240116 | 134000 | 61374371500 | 435500 | 435000 | 435500 | 435000 | 104 |
| 356 | 20240116 | 133900 | 61329111000 | 435000 | 435500 | 435500 | 435000 | 122 |
| 357 | 20240116 | 133800 | 61276028500 | 435500 | 435000 | 435500 | 435000 | 123 |
| 358 | 20240116 | 133700 | 61222496000 | 435000 | 435000 | 435500 | 435000 | 135 |
| 359 | 20240116 | 133600 | 61163727500 | 435000 | 435000 | 435500 | 435000 | 100 |
| 360 | 20240116 | 133500 | 61120210500 | 435000 | 435000 | 435500 | 435000 | 203 |
| 361 | 20240116 | 133400 | 61031868000 | 435500 | 435000 | 435500 | 435000 | 152 |
| 362 | 20240116 | 133300 | 60965733000 | 435000 | 435500 | 435500 | 435000 | 140 |
| 363 | 20240116 | 133200 | 60904799500 | 435500 | 435500 | 435500 | 435000 | 703 |
| 364 | 20240116 | 133100 | 60598665500 | 435000 | 435000 | 435500 | 435000 | 137 |
| 365 | 20240116 | 133000 | 60539056500 | 435000 | 435000 | 435500 | 435000 | 192 |
| 366 | 20240116 | 132900 | 60455498000 | 435000 | 434500 | 435500 | 434500 | 100 |
| 367 | 20240116 | 132800 | 60411990500 | 435000 | 435500 | 435500 | 435000 | 181 |
| 368 | 20240116 | 132700 | 60333224500 | 435000 | 435500 | 435500 | 435000 | 228 |
| 369 | 20240116 | 132600 | 60234032000 | 435000 | 435500 | 435500 | 435000 | 342 |
| 370 | 20240116 | 132500 | 60085231500 | 435000 | 435000 | 435500 | 434500 | 315 |
| 371 | 20240116 | 132400 | 59948214500 | 435000 | 434500 | 435500 | 434500 | 1188 |
| 372 | 20240116 | 132300 | 59431767500 | 434500 | 434500 | 434500 | 434000 | 229 |
| 373 | 20240116 | 132200 | 59332302500 | 434000 | 434500 | 434500 | 434000 | 269 |
| 374 | 20240116 | 132100 | 59215509500 | 434500 | 434500 | 434500 | 434000 | 143 |
| 375 | 20240116 | 132000 | 59153406000 | 434500 | 434000 | 434500 | 434000 | 142 |
| 376 | 20240116 | 131900 | 59091754000 | 434000 | 434500 | 434500 | 434000 | 125 |
| 377 | 20240116 | 131800 | 59037481000 | 434000 | 434000 | 434500 | 434000 | 101 |
| 378 | 20240116 | 131700 | 58993619500 | 434000 | 435000 | 435000 | 434000 | 1760 |
| 379 | 20240116 | 131600 | 58229053000 | 434500 | 435000 | 435000 | 434500 | 137 |
| 380 | 20240116 | 131500 | 58169475000 | 434500 | 435000 | 435000 | 434500 | 167 |
| 381 | 20240116 | 131400 | 58096888500 | 435000 | 434500 | 435000 | 434500 | 202 |
| 382 | 20240116 | 131300 | 58009063000 | 434500 | 435000 | 435000 | 434500 | 115 |
| 383 | 20240116 | 131200 | 57959051000 | 434500 | 435000 | 435000 | 434500 | 108 |
| 384 | 20240116 | 131100 | 57912087000 | 435000 | 435000 | 435000 | 434500 | 107 |
| 385 | 20240116 | 131000 | 57865571000 | 435000 | 435000 | 435000 | 434500 | 368 |
| 386 | 20240116 | 130900 | 57705589000 | 435000 | 435000 | 435000 | 434500 | 375 |
| 387 | 20240116 | 130800 | 57542561000 | 435000 | 435000 | 435000 | 434500 | 189 |
| 388 | 20240116 | 130700 | 57460372500 | 435000 | 435000 | 435000 | 434500 | 87 |
| 389 | 20240116 | 130600 | 57422535000 | 434500 | 434500 | 435000 | 434500 | 305 |
| 390 | 20240116 | 130500 | 57289901500 | 435000 | 435000 | 435000 | 434500 | 189 |
| 391 | 20240116 | 130400 | 57207747000 | 435000 | 435000 | 435000 | 434500 | 95 |
| 392 | 20240116 | 130300 | 57166454000 | 435000 | 435000 | 435000 | 434500 | 159 |
| 393 | 20240116 | 130200 | 57097335000 | 435000 | 435000 | 435000 | 434500 | 194 |
| 394 | 20240116 | 130100 | 57012967500 | 435000 | 435000 | 435500 | 434500 | 360 |
| 395 | 20240116 | 130000 | 56856352500 | 435000 | 435500 | 435500 | 435000 | 159 |
| 396 | 20240116 | 125900 | 56787170500 | 435000 | 435000 | 435500 | 435000 | 202 |
| 397 | 20240116 | 125800 | 56699277000 | 435000 | 435500 | 435500 | 435000 | 147 |
| 398 | 20240116 | 125700 | 56635314500 | 435000 | 435500 | 435500 | 435000 | 64 |
| 399 | 20240116 | 125600 | 56607455500 | 435500 | 435000 | 435500 | 435000 | 358 |
| 400 | 20240116 | 125500 | 56451648500 | 435000 | 435000 | 435500 | 435000 | 134 |
| 401 | 20240116 | 125400 | 56393345500 | 435000 | 435500 | 435500 | 435000 | 189 |
| 402 | 20240116 | 125300 | 56311099000 | 435000 | 435500 | 435500 | 435000 | 205 |
| 403 | 20240116 | 125200 | 56221901500 | 435500 | 435500 | 435500 | 435000 | 66 |
| 404 | 20240116 | 125100 | 56193164000 | 435500 | 435000 | 435500 | 435000 | 219 |
| 405 | 20240116 | 125000 | 56097844500 | 435500 | 435500 | 435500 | 435000 | 78 |
| 406 | 20240116 | 124900 | 56063901500 | 435000 | 435000 | 435500 | 435000 | 149 |
| 407 | 20240116 | 124800 | 55999047000 | 435500 | 435500 | 435500 | 435500 | 25 |
| 408 | 20240116 | 124700 | 55988159500 | 435000 | 435000 | 435500 | 434500 | 873 |
| 409 | 20240116 | 124600 | 55608225000 | 435000 | 434500 | 435000 | 434500 | 138 |
| 410 | 20240116 | 124500 | 55548213500 | 435000 | 434500 | 435000 | 434500 | 78 |
| 411 | 20240116 | 124400 | 55514287000 | 435000 | 434500 | 435000 | 434500 | 1546 |
| 412 | 20240116 | 124300 | 54841824500 | 434500 | 434500 | 435000 | 434500 | 722 |
| 413 | 20240116 | 124200 | 54528090000 | 434500 | 434500 | 435000 | 434500 | 169 |
| 414 | 20240116 | 124100 | 54454626500 | 435000 | 435000 | 435000 | 434500 | 104 |
| 415 | 20240116 | 124000 | 54409410000 | 435000 | 435000 | 435000 | 434500 | 125 |
| 416 | 20240116 | 123900 | 54355068000 | 434500 | 435000 | 435000 | 434500 | 96 |
| 417 | 20240116 | 123800 | 54313333000 | 435000 | 435000 | 435000 | 434500 | 94 |
| 418 | 20240116 | 123700 | 54272463500 | 434500 | 435000 | 435000 | 434500 | 386 |
| 419 | 20240116 | 123600 | 54104725000 | 435000 | 435500 | 435500 | 435000 | 677 |
| 420 | 20240116 | 123500 | 53810201000 | 435500 | 435000 | 435500 | 435000 | 227 |
| 421 | 20240116 | 123400 | 53711410500 | 435000 | 436000 | 436000 | 435000 | 516 |
| 422 | 20240116 | 123300 | 53486704500 | 436000 | 435500 | 436000 | 435500 | 197 |
| 423 | 20240116 | 123200 | 53400854000 | 435500 | 435500 | 436000 | 435500 | 168 |
| 424 | 20240116 | 123100 | 53327664000 | 436000 | 436000 | 436000 | 435500 | 109 |
| 425 | 20240116 | 123000 | 53280171500 | 435500 | 436000 | 436000 | 435500 | 274 |
| 426 | 20240116 | 122900 | 53160765000 | 436000 | 436000 | 436000 | 435500 | 632 |
| 427 | 20240116 | 122800 | 52885233000 | 436000 | 436000 | 436000 | 435500 | 231 |
| 428 | 20240116 | 122700 | 52784596500 | 435500 | 436500 | 436500 | 435500 | 660 |
| 429 | 20240116 | 122600 | 52497042000 | 436000 | 435000 | 436500 | 435000 | 1052 |
| 430 | 20240116 | 122500 | 52038712500 | 435500 | 435500 | 435500 | 435000 | 206 |
| 431 | 20240116 | 122400 | 51949001000 | 435500 | 434000 | 435500 | 434000 | 1087 |
| 432 | 20240116 | 122300 | 51476554000 | 434500 | 434000 | 434500 | 433500 | 1851 |
| 433 | 20240116 | 122200 | 50673161000 | 434000 | 433500 | 434000 | 433500 | 136 |
| 434 | 20240116 | 122100 | 50614167500 | 433500 | 433500 | 434000 | 433500 | 149 |
| 435 | 20240116 | 122000 | 50549571500 | 433500 | 433500 | 434000 | 433500 | 240 |
| 436 | 20240116 | 121900 | 50445495500 | 433500 | 433500 | 434000 | 433500 | 243 |
| 437 | 20240116 | 121800 | 50340121000 | 434000 | 434000 | 434000 | 433500 | 173 |
| 438 | 20240116 | 121700 | 50265076500 | 434000 | 433500 | 434000 | 433500 | 232 |
| 439 | 20240116 | 121600 | 50164408500 | 434000 | 434000 | 434000 | 433500 | 146 |
| 440 | 20240116 | 121500 | 50101062500 | 433500 | 434000 | 434000 | 433500 | 130 |
| 441 | 20240116 | 121400 | 50044670000 | 434000 | 434000 | 434000 | 433500 | 120 |
| 442 | 20240116 | 121300 | 49992627500 | 434000 | 434000 | 434000 | 433500 | 105 |
| 443 | 20240116 | 121200 | 49947075000 | 433500 | 434000 | 434000 | 433500 | 168 |
| 444 | 20240116 | 121100 | 49874174000 | 433500 | 434000 | 434000 | 433500 | 242 |
| 445 | 20240116 | 121000 | 49769191500 | 433500 | 434000 | 434000 | 433500 | 223 |
| 446 | 20240116 | 120900 | 49672475000 | 434000 | 434000 | 434000 | 433500 | 68 |
| 447 | 20240116 | 120800 | 49642987500 | 434000 | 433500 | 434000 | 433500 | 268 |
| 448 | 20240116 | 120700 | 49526693500 | 434000 | 434000 | 434000 | 433500 | 142 |
| 449 | 20240116 | 120600 | 49465086500 | 434000 | 434000 | 434000 | 433500 | 190 |
| 450 | 20240116 | 120500 | 49382641500 | 434000 | 434000 | 434000 | 433500 | 119 |
| 451 | 20240116 | 120400 | 49331030500 | 434000 | 433500 | 434000 | 433500 | 102 |
| 452 | 20240116 | 120300 | 49286787500 | 434000 | 433500 | 434000 | 433500 | 279 |
| 453 | 20240116 | 120200 | 49165809500 | 433500 | 434000 | 434000 | 433500 | 222 |
| 454 | 20240116 | 120100 | 49069534000 | 434000 | 434000 | 434000 | 433500 | 112 |
| 455 | 20240116 | 120000 | 49020938000 | 433500 | 434000 | 434000 | 433500 | 156 |
| 456 | 20240116 | 115900 | 48953279000 | 433500 | 433500 | 434000 | 433500 | 182 |
| 457 | 20240116 | 115800 | 48874363000 | 434000 | 434000 | 434000 | 433500 | 210 |
| 458 | 20240116 | 115700 | 48783230500 | 434000 | 434000 | 434000 | 433500 | 84 |
| 459 | 20240116 | 115600 | 48746777000 | 434000 | 434000 | 434000 | 433500 | 535 |
| 460 | 20240116 | 115500 | 48514587500 | 433500 | 434000 | 434000 | 433500 | 156 |
| 461 | 20240116 | 115400 | 48446933000 | 434000 | 434000 | 434000 | 433500 | 385 |
| 462 | 20240116 | 115300 | 48279912500 | 434000 | 433500 | 434000 | 433500 | 140 |
| 463 | 20240116 | 115200 | 48219201500 | 434000 | 434000 | 434000 | 433500 | 234 |
| 464 | 20240116 | 115100 | 48117720000 | 433500 | 433500 | 434000 | 433500 | 127 |
| 465 | 20240116 | 115000 | 48062645000 | 434000 | 433500 | 434000 | 433500 | 168 |
| 466 | 20240116 | 114900 | 47989793000 | 433500 | 434000 | 434500 | 433500 | 1465 |
| 467 | 20240116 | 114800 | 47354099500 | 434500 | 434000 | 434500 | 434000 | 231 |
| 468 | 20240116 | 114700 | 47253821000 | 434500 | 435000 | 435000 | 434000 | 1172 |
| 469 | 20240116 | 114600 | 46744792000 | 435000 | 435000 | 435000 | 434500 | 114 |
| 470 | 20240116 | 114500 | 46695237000 | 434500 | 434500 | 435000 | 434500 | 46 |
| 471 | 20240116 | 114400 | 46675232000 | 434500 | 434500 | 435000 | 434500 | 138 |
| 472 | 20240116 | 114300 | 46615250000 | 434500 | 435000 | 435000 | 434500 | 184 |
| 473 | 20240116 | 114200 | 46535263500 | 434500 | 435000 | 435000 | 434500 | 204 |
| 474 | 20240116 | 114100 | 46446575500 | 435000 | 434500 | 435000 | 434500 | 122 |
| 475 | 20240116 | 114000 | 46393530000 | 435000 | 434500 | 435000 | 434500 | 67 |
| 476 | 20240116 | 113900 | 46364406500 | 435000 | 434500 | 435000 | 434500 | 100 |
| 477 | 20240116 | 113800 | 46320927000 | 435000 | 434500 | 435000 | 434500 | 58 |
| 478 | 20240116 | 113700 | 46295709500 | 434500 | 435000 | 435000 | 434500 | 110 |
| 479 | 20240116 | 113600 | 46247887000 | 435000 | 435000 | 435000 | 434500 | 1282 |
| 480 | 20240116 | 113500 | 45690256500 | 434500 | 434500 | 435000 | 434500 | 185 |
| 481 | 20240116 | 113400 | 45609862500 | 434500 | 435000 | 435000 | 434500 | 134 |
| 482 | 20240116 | 113300 | 45551616000 | 435000 | 435000 | 435500 | 434500 | 1293 |
| 483 | 20240116 | 113200 | 44989446000 | 435500 | 435500 | 435500 | 435000 | 561 |
| 484 | 20240116 | 113100 | 44745375000 | 435500 | 435500 | 435500 | 435000 | 149 |
| 485 | 20240116 | 113000 | 44680511000 | 435000 | 435000 | 435500 | 435000 | 49 |
| 486 | 20240116 | 112900 | 44659175500 | 435500 | 435500 | 435500 | 435000 | 184 |
| 487 | 20240116 | 112800 | 44579090000 | 435500 | 435000 | 435500 | 435000 | 97 |
| 488 | 20240116 | 112700 | 44536856500 | 435000 | 435500 | 435500 | 435000 | 115 |
| 489 | 20240116 | 112600 | 44486794000 | 435500 | 435500 | 435500 | 435000 | 68 |
| 490 | 20240116 | 112500 | 44457191500 | 435500 | 435000 | 435500 | 435000 | 179 |
| 491 | 20240116 | 112400 | 44379266000 | 435500 | 435500 | 435500 | 435000 | 46 |
| 492 | 20240116 | 112300 | 44359234000 | 435500 | 435000 | 435500 | 435000 | 76 |
| 493 | 20240116 | 112200 | 44326149000 | 435000 | 435500 | 435500 | 435000 | 189 |
| 494 | 20240116 | 112100 | 44243888000 | 435500 | 435500 | 435500 | 435000 | 63 |
| 495 | 20240116 | 112000 | 44216452000 | 435500 | 435000 | 435500 | 435000 | 143 |
| 496 | 20240116 | 111900 | 44154222500 | 435000 | 435000 | 435500 | 435000 | 243 |
| 497 | 20240116 | 111800 | 44048420000 | 435000 | 435000 | 435500 | 435000 | 135 |
| 498 | 20240116 | 111700 | 43989677000 | 435500 | 435000 | 435500 | 435000 | 70 |
| 499 | 20240116 | 111600 | 43959205500 | 435000 | 435500 | 435500 | 435000 | 162 |
| 500 | 20240116 | 111500 | 43888730500 | 435500 | 435000 | 435500 | 434500 | 1858 |
| 501 | 20240116 | 111400 | 43079983500 | 434500 | 435500 | 435500 | 434500 | 191 |
| 502 | 20240116 | 111300 | 42996894000 | 435000 | 434500 | 435500 | 434500 | 1558 |
| 503 | 20240116 | 111200 | 42319209000 | 435000 | 435000 | 435000 | 434500 | 52 |
| 504 | 20240116 | 111100 | 42296594000 | 435500 | 435500 | 436000 | 434500 | 1601 |
| 505 | 20240116 | 111000 | 41599739000 | 435500 | 436000 | 436000 | 435500 | 239 |
| 506 | 20240116 | 110900 | 41495637000 | 436000 | 436000 | 436000 | 435500 | 282 |
| 507 | 20240116 | 110800 | 41372770500 | 436000 | 436000 | 436000 | 435500 | 109 |
| 508 | 20240116 | 110700 | 41325276500 | 436000 | 435500 | 436000 | 435000 | 1468 |
| 509 | 20240116 | 110600 | 40685835500 | 435500 | 435000 | 435500 | 435000 | 97 |
| 510 | 20240116 | 110500 | 40643626500 | 435500 | 435000 | 435500 | 435000 | 185 |
| 511 | 20240116 | 110400 | 40563097000 | 435500 | 435000 | 435500 | 434500 | 293 |
| 512 | 20240116 | 110300 | 40435672500 | 434500 | 435000 | 435500 | 434500 | 325 |
| 513 | 20240116 | 110200 | 40294366500 | 435000 | 435500 | 435500 | 435000 | 528 |
| 514 | 20240116 | 110100 | 40064675000 | 435000 | 435500 | 435500 | 435000 | 304 |
| 515 | 20240116 | 110000 | 39932433500 | 435000 | 435500 | 435500 | 435000 | 170 |
| 516 | 20240116 | 105900 | 39858447000 | 435500 | 435000 | 435500 | 435000 | 75 |
| 517 | 20240116 | 105800 | 39825805500 | 435000 | 434500 | 435000 | 434500 | 185 |
| 518 | 20240116 | 105700 | 39745339000 | 434500 | 434500 | 434500 | 434000 | 131 |
| 519 | 20240116 | 105600 | 39688429000 | 434500 | 434000 | 434500 | 434000 | 281 |
| 520 | 20240116 | 105500 | 39566449500 | 434000 | 434000 | 434000 | 433500 | 579 |
| 521 | 20240116 | 105400 | 39315178000 | 434000 | 434000 | 434000 | 433500 | 80 |
| 522 | 20240116 | 105300 | 39280477500 | 434000 | 434000 | 434000 | 433500 | 323 |
| 523 | 20240116 | 105200 | 39140319000 | 434000 | 433500 | 434000 | 433500 | 149 |
| 524 | 20240116 | 105100 | 39075690000 | 434000 | 433500 | 434000 | 433500 | 124 |
| 525 | 20240116 | 105000 | 39021918000 | 433500 | 433500 | 434000 | 433500 | 140 |
| 526 | 20240116 | 104900 | 38961210500 | 433500 | 434500 | 434500 | 433500 | 528 |
| 527 | 20240116 | 104800 | 38732092000 | 434000 | 434500 | 434500 | 434000 | 656 |
| 528 | 20240116 | 104700 | 38447353500 | 434500 | 434500 | 434500 | 434000 | 123 |
| 529 | 20240116 | 104600 | 38393932000 | 434500 | 434000 | 434500 | 434000 | 182 |
| 530 | 20240116 | 104500 | 38314942500 | 434000 | 434500 | 434500 | 434000 | 123 |
| 531 | 20240116 | 104400 | 38261551500 | 434500 | 434500 | 434500 | 434000 | 65 |
| 532 | 20240116 | 104300 | 38233324000 | 434500 | 433500 | 434500 | 433500 | 511 |
| 533 | 20240116 | 104200 | 38011558000 | 433500 | 434000 | 434000 | 433500 | 126 |
| 534 | 20240116 | 104100 | 37956925000 | 434000 | 434500 | 434500 | 433500 | 507 |
| 535 | 20240116 | 104000 | 37736897000 | 434000 | 435000 | 435000 | 434000 | 1666 |
| 536 | 20240116 | 103900 | 37012906000 | 435500 | 435500 | 435500 | 435000 | 242 |
| 537 | 20240116 | 103800 | 36907628000 | 435500 | 435500 | 435500 | 435000 | 293 |
| 538 | 20240116 | 103700 | 36780064500 | 436000 | 435500 | 436000 | 435000 | 1584 |
| 539 | 20240116 | 103600 | 36090272000 | 435500 | 435500 | 435500 | 435000 | 73 |
| 540 | 20240116 | 103500 | 36058482000 | 435500 | 435500 | 435500 | 435000 | 77 |
| 541 | 20240116 | 103400 | 36024971500 | 435000 | 434500 | 435500 | 434500 | 818 |
| 542 | 20240116 | 103300 | 35669138500 | 434500 | 435000 | 435000 | 434500 | 605 |
| 543 | 20240116 | 103200 | 35406230500 | 435000 | 434500 | 435000 | 434500 | 35 |
| 544 | 20240116 | 103100 | 35391011500 | 435000 | 434500 | 435000 | 434500 | 139 |
| 545 | 20240116 | 103000 | 35330584000 | 434500 | 435000 | 435000 | 434500 | 86 |
| 546 | 20240116 | 102900 | 35293197000 | 435000 | 435000 | 435000 | 434500 | 148 |
| 547 | 20240116 | 102800 | 35228858000 | 435000 | 434500 | 435000 | 434500 | 70 |
| 548 | 20240116 | 102700 | 35198432500 | 435000 | 434000 | 435000 | 434000 | 814 |
| 549 | 20240116 | 102600 | 34844719000 | 434500 | 434000 | 434500 | 434000 | 186 |
| 550 | 20240116 | 102500 | 34763971000 | 434500 | 434500 | 434500 | 434000 | 122 |
| 551 | 20240116 | 102400 | 34710988500 | 434000 | 433500 | 435000 | 433500 | 721 |
| 552 | 20240116 | 102300 | 34397847500 | 434000 | 434000 | 434000 | 433500 | 183 |
| 553 | 20240116 | 102200 | 34318464000 | 434000 | 434500 | 434500 | 433500 | 120 |
| 554 | 20240116 | 102100 | 34266369000 | 433500 | 434500 | 434500 | 433500 | 955 |
| 555 | 20240116 | 102000 | 33851900500 | 434500 | 434500 | 434500 | 434000 | 42 |
| 556 | 20240116 | 101900 | 33833659500 | 434500 | 433500 | 434500 | 433500 | 1157 |
| 557 | 20240116 | 101800 | 33331309500 | 434000 | 433500 | 434000 | 433500 | 76 |
| 558 | 20240116 | 101700 | 33298340000 | 433500 | 434000 | 434000 | 433500 | 442 |
| 559 | 20240116 | 101600 | 33106725000 | 433500 | 433500 | 434000 | 433500 | 144 |
| 560 | 20240116 | 101500 | 33044277000 | 434000 | 433500 | 434000 | 433500 | 43 |
| 561 | 20240116 | 101400 | 33025625500 | 433500 | 434000 | 434000 | 433500 | 47 |
| 562 | 20240116 | 101300 | 33005241500 | 434000 | 434000 | 434500 | 433500 | 856 |
| 563 | 20240116 | 101200 | 32634066000 | 434500 | 434500 | 434500 | 433500 | 717 |
| 564 | 20240116 | 101100 | 32322680500 | 434500 | 434000 | 435000 | 433500 | 1137 |
| 565 | 20240116 | 101000 | 31828922500 | 433500 | 432500 | 434000 | 432500 | 341 |
| 566 | 20240116 | 100900 | 31681162000 | 433000 | 434000 | 434000 | 433000 | 1439 |
| 567 | 20240116 | 100800 | 31057950000 | 433500 | 432500 | 434000 | 432500 | 1407 |
| 568 | 20240116 | 100700 | 30448622000 | 433000 | 432500 | 433000 | 432500 | 305 |
| 569 | 20240116 | 100600 | 30316688500 | 432500 | 433000 | 433500 | 432500 | 740 |
| 570 | 20240116 | 100500 | 29996300500 | 433000 | 434000 | 434000 | 433000 | 873 |
| 571 | 20240116 | 100400 | 29617987500 | 434000 | 433500 | 434000 | 433500 | 202 |
| 572 | 20240116 | 100300 | 29530411500 | 434000 | 434000 | 434000 | 433500 | 386 |
| 573 | 20240116 | 100200 | 29362971000 | 434000 | 433500 | 434000 | 433500 | 58 |
| 574 | 20240116 | 100100 | 29337815500 | 434000 | 434000 | 434000 | 433500 | 406 |
| 575 | 20240116 | 100000 | 29161670000 | 434000 | 433500 | 434000 | 433500 | 164 |
| 576 | 20240116 | 095900 | 29090546500 | 434000 | 434500 | 434500 | 433500 | 408 |
| 577 | 20240116 | 095800 | 28913480500 | 434000 | 434500 | 434500 | 434000 | 432 |
| 578 | 20240116 | 095700 | 28725885500 | 434500 | 435000 | 435000 | 434500 | 403 |
| 579 | 20240116 | 095600 | 28550758000 | 434500 | 434500 | 435000 | 434500 | 703 |
| 580 | 20240116 | 095500 | 28245297500 | 434000 | 433500 | 434500 | 433500 | 604 |
| 581 | 20240116 | 095400 | 27983148500 | 433500 | 433500 | 434000 | 433000 | 368 |
| 582 | 20240116 | 095300 | 27823587000 | 433000 | 433000 | 433500 | 433000 | 218 |
| 583 | 20240116 | 095200 | 27729179000 | 433000 | 432500 | 433500 | 432000 | 1039 |
| 584 | 20240116 | 095100 | 27279552000 | 432500 | 432500 | 433000 | 432000 | 965 |
| 585 | 20240116 | 095000 | 26862193500 | 432500 | 434500 | 435000 | 432500 | 3720 |
| 586 | 20240116 | 094900 | 25249243000 | 435000 | 434500 | 435000 | 434500 | 132 |
| 587 | 20240116 | 094800 | 25191878500 | 434500 | 434500 | 435000 | 434500 | 132 |
| 588 | 20240116 | 094700 | 25134520500 | 434500 | 435000 | 435000 | 434500 | 510 |
| 589 | 20240116 | 094600 | 24912915500 | 435000 | 435000 | 435500 | 435000 | 461 |
| 590 | 20240116 | 094500 | 24712373000 | 435500 | 434500 | 435500 | 434500 | 935 |
| 591 | 20240116 | 094400 | 24305630000 | 434500 | 434000 | 435000 | 434000 | 1424 |
| 592 | 20240116 | 094300 | 23686961500 | 434000 | 434500 | 434500 | 434000 | 479 |
| 593 | 20240116 | 094200 | 23479052500 | 434500 | 434500 | 435000 | 434000 | 2415 |
| 594 | 20240116 | 094100 | 22429845000 | 434500 | 434500 | 435000 | 434500 | 448 |
| 595 | 20240116 | 094000 | 22235130500 | 434500 | 434500 | 435000 | 434500 | 926 |
| 596 | 20240116 | 093900 | 21832778000 | 434500 | 434500 | 435000 | 434500 | 161 |
| 597 | 20240116 | 093800 | 21762820500 | 434500 | 435000 | 435000 | 434500 | 1230 |
| 598 | 20240116 | 093700 | 21227874500 | 435000 | 435000 | 435500 | 435000 | 782 |
| 599 | 20240116 | 093600 | 20887688000 | 435500 | 435000 | 435500 | 435000 | 465 |
| 600 | 20240116 | 093500 | 20685393500 | 435000 | 435000 | 435500 | 435000 | 41 |
| 601 | 20240116 | 093400 | 20667550500 | 435500 | 435500 | 435500 | 435000 | 58 |
| 602 | 20240116 | 093300 | 20642309000 | 435000 | 435000 | 435500 | 434500 | 1531 |
| 603 | 20240116 | 093200 | 19975803500 | 435000 | 435000 | 435000 | 434500 | 352 |
| 604 | 20240116 | 093100 | 19822713000 | 434500 | 435000 | 435000 | 434500 | 347 |
| 605 | 20240116 | 093000 | 19671782500 | 435000 | 434500 | 435000 | 434500 | 632 |
| 606 | 20240116 | 092900 | 19397172000 | 435000 | 435000 | 435000 | 434500 | 81 |
| 607 | 20240116 | 092800 | 19361948000 | 435000 | 435000 | 435000 | 434500 | 455 |
| 608 | 20240116 | 092700 | 19164037000 | 435000 | 435000 | 435500 | 434500 | 625 |
| 609 | 20240116 | 092600 | 18892217000 | 434500 | 434500 | 435000 | 434500 | 277 |
| 610 | 20240116 | 092500 | 18771761500 | 434500 | 435000 | 435500 | 434500 | 1219 |
| 611 | 20240116 | 092400 | 18241614500 | 435000 | 435000 | 435000 | 434500 | 2162 |
| 612 | 20240116 | 092300 | 17301560500 | 435000 | 435000 | 435500 | 435000 | 425 |
| 613 | 20240116 | 092200 | 17116634000 | 435000 | 435500 | 435500 | 435000 | 605 |
| 614 | 20240116 | 092100 | 16853390500 | 435000 | 435500 | 435500 | 435000 | 387 |
| 615 | 20240116 | 092000 | 16685019000 | 435000 | 435500 | 436000 | 435000 | 790 |
| 616 | 20240116 | 091900 | 16341040000 | 435000 | 436000 | 436500 | 435000 | 1956 |
| 617 | 20240116 | 091800 | 15488909500 | 436000 | 436500 | 436500 | 436000 | 288 |
| 618 | 20240116 | 091700 | 15363253000 | 436500 | 436500 | 437000 | 436000 | 584 |
| 619 | 20240116 | 091600 | 15108391500 | 436500 | 437500 | 437500 | 435500 | 1781 |
| 620 | 20240116 | 091500 | 14331174000 | 437500 | 437000 | 438000 | 436500 | 1366 |
| 621 | 20240116 | 091400 | 13733493000 | 437000 | 436000 | 437000 | 435500 | 1912 |
| 622 | 20240116 | 091300 | 12898983500 | 436500 | 436500 | 436500 | 436000 | 356 |
| 623 | 20240116 | 091200 | 12743692000 | 436500 | 437000 | 437000 | 436500 | 839 |
| 624 | 20240116 | 091100 | 12377359500 | 436500 | 437000 | 437500 | 436000 | 1541 |
| 625 | 20240116 | 091000 | 11703789500 | 436500 | 437000 | 438000 | 436000 | 2503 |
| 626 | 20240116 | 090900 | 10609981500 | 436500 | 437500 | 438000 | 436500 | 1329 |
| 627 | 20240116 | 090800 | 10028627500 | 437500 | 436500 | 438000 | 436000 | 2519 |
| 628 | 20240116 | 090700 | 8927182500 | 436500 | 435500 | 436500 | 435000 | 1669 |
| 629 | 20240116 | 090600 | 8199422500 | 435500 | 435500 | 435500 | 435000 | 291 |
| 630 | 20240116 | 090500 | 8072734500 | 435500 | 436500 | 436500 | 435000 | 646 |
| 631 | 20240116 | 090400 | 7791382500 | 436500 | 436000 | 436500 | 434500 | 1743 |
| 632 | 20240116 | 090300 | 7032529000 | 436000 | 433500 | 436000 | 433500 | 2401 |
| 633 | 20240116 | 090200 | 5988324000 | 434000 | 433000 | 434500 | 432500 | 2990 |
| 634 | 20240116 | 090100 | 4691170500 | 433000 | 432500 | 433500 | 431500 | 3435 |
| 635 | 20240116 | 090000 | 3205202500 | 432000 | 433500 | 433500 | 430500 | 7259 |