34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 184800 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 22028 |
| 3 | 20240116 | 184700 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 4 | 20240116 | 184600 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 5 | 20240116 | 184500 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 6 | 20240116 | 184400 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 7 | 20240116 | 184300 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 8 | 20240116 | 184200 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 9 | 20240116 | 184100 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 10 | 20240116 | 184000 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 11 | 20240116 | 183900 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 12 | 20240116 | 183800 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 13 | 20240116 | 183700 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 14 | 20240116 | 183600 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 15 | 20240116 | 183500 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 16 | 20240116 | 183400 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 17 | 20240116 | 183300 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 18 | 20240116 | 183200 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 19 | 20240116 | 183100 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 20 | 20240116 | 183000 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 21 | 20240116 | 182900 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 22 | 20240116 | 182800 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 23 | 20240116 | 182700 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 24 | 20240116 | 182600 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 25 | 20240116 | 182500 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 26 | 20240116 | 182400 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 27 | 20240116 | 182300 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 28 | 20240116 | 182200 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 29 | 20240116 | 182100 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 30 | 20240116 | 182000 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 31 | 20240116 | 181900 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 32 | 20240116 | 181800 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 22028 |
| 33 | 20240116 | 181700 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 34 | 20240116 | 181600 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 35 | 20240116 | 181500 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 36 | 20240116 | 181400 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 37 | 20240116 | 181300 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 38 | 20240116 | 181200 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 39 | 20240116 | 181100 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 40 | 20240116 | 181000 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 41 | 20240116 | 180900 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 42 | 20240116 | 180800 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 43 | 20240116 | 180700 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 44 | 20240116 | 180600 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 45 | 20240116 | 180500 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 46 | 20240116 | 180400 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 47 | 20240116 | 180300 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 48 | 20240116 | 180200 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 49 | 20240116 | 180100 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 50 | 20240116 | 180000 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 51 | 20240116 | 175900 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 52 | 20240116 | 175800 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 53 | 20240116 | 175700 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 54 | 20240116 | 175600 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 55 | 20240116 | 175500 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 56 | 20240116 | 175400 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 57 | 20240116 | 175300 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 58 | 20240116 | 175200 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 59 | 20240116 | 175100 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 60 | 20240116 | 175000 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 61 | 20240116 | 174900 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 62 | 20240116 | 174800 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 22028 |
| 63 | 20240116 | 174700 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 64 | 20240116 | 174600 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 65 | 20240116 | 174500 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 66 | 20240116 | 174400 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 67 | 20240116 | 174300 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 68 | 20240116 | 174200 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 69 | 20240116 | 174100 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 70 | 20240116 | 174000 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 71 | 20240116 | 173900 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 72 | 20240116 | 173800 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 73 | 20240116 | 173700 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 74 | 20240116 | 173600 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 75 | 20240116 | 173500 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 76 | 20240116 | 173400 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 77 | 20240116 | 173300 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 78 | 20240116 | 173200 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 79 | 20240116 | 173100 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 80 | 20240116 | 173000 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 81 | 20240116 | 172900 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 82 | 20240116 | 172800 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 83 | 20240116 | 172700 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 84 | 20240116 | 172600 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 85 | 20240116 | 172500 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 86 | 20240116 | 172400 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 87 | 20240116 | 172300 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 88 | 20240116 | 172200 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 89 | 20240116 | 172100 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 90 | 20240116 | 172000 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 91 | 20240116 | 171900 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 92 | 20240116 | 171800 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 22028 |
| 93 | 20240116 | 171700 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 94 | 20240116 | 171600 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 95 | 20240116 | 171500 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 96 | 20240116 | 171400 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 97 | 20240116 | 171300 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 98 | 20240116 | 171200 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 99 | 20240116 | 171100 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 100 | 20240116 | 171000 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 101 | 20240116 | 170900 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 102 | 20240116 | 170800 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 103 | 20240116 | 170700 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 104 | 20240116 | 170600 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 105 | 20240116 | 170500 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 106 | 20240116 | 170400 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 107 | 20240116 | 170300 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 108 | 20240116 | 170200 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 109 | 20240116 | 170100 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 110 | 20240116 | 170000 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 111 | 20240116 | 165900 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 112 | 20240116 | 165800 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 113 | 20240116 | 165700 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 114 | 20240116 | 165600 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 115 | 20240116 | 165500 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 116 | 20240116 | 165400 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 117 | 20240116 | 165300 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 118 | 20240116 | 165200 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 119 | 20240116 | 165100 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 120 | 20240116 | 165000 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 121 | 20240116 | 164900 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 122 | 20240116 | 164800 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 22028 |
| 123 | 20240116 | 164700 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 124 | 20240116 | 164600 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 125 | 20240116 | 164500 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 126 | 20240116 | 164400 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 127 | 20240116 | 164300 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 128 | 20240116 | 164200 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 129 | 20240116 | 164100 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 130 | 20240116 | 164000 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 131 | 20240116 | 163900 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 132 | 20240116 | 163800 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 133 | 20240116 | 163700 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 134 | 20240116 | 163600 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 135 | 20240116 | 163500 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 136 | 20240116 | 163400 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 137 | 20240116 | 163300 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 138 | 20240116 | 163200 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 139 | 20240116 | 163100 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 140 | 20240116 | 163000 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 141 | 20240116 | 162900 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 142 | 20240116 | 162800 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 143 | 20240116 | 162700 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 144 | 20240116 | 162600 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 145 | 20240116 | 162500 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 146 | 20240116 | 162400 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 147 | 20240116 | 162300 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 148 | 20240116 | 162200 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 149 | 20240116 | 162100 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 150 | 20240116 | 162000 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 151 | 20240116 | 161900 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 152 | 20240116 | 161800 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 22028 |
| 153 | 20240116 | 161700 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 154 | 20240116 | 161600 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 155 | 20240116 | 161500 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 156 | 20240116 | 161400 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 157 | 20240116 | 161300 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 158 | 20240116 | 161200 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 159 | 20240116 | 161100 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 160 | 20240116 | 161000 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 161 | 20240116 | 160900 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 162 | 20240116 | 160800 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 163 | 20240116 | 160700 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 164 | 20240116 | 160600 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 165 | 20240116 | 160500 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 166 | 20240116 | 160400 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 167 | 20240116 | 160300 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 168 | 20240116 | 160200 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 169 | 20240116 | 160100 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 170 | 20240116 | 160000 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 171 | 20240116 | 155900 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 172 | 20240116 | 155800 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 173 | 20240116 | 155700 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 174 | 20240116 | 155600 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 175 | 20240116 | 155500 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 176 | 20240116 | 155400 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 177 | 20240116 | 155300 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 178 | 20240116 | 155200 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 179 | 20240116 | 155100 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 180 | 20240116 | 155000 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 181 | 20240116 | 154900 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 182 | 20240116 | 154800 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 22028 |
| 183 | 20240116 | 154700 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 184 | 20240116 | 154600 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 185 | 20240116 | 154500 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 186 | 20240116 | 154400 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 187 | 20240116 | 154300 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 188 | 20240116 | 154200 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 189 | 20240116 | 154100 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 190 | 20240116 | 154000 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 191 | 20240116 | 153900 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 192 | 20240116 | 153800 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 193 | 20240116 | 153700 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 194 | 20240116 | 153600 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 195 | 20240116 | 153500 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 196 | 20240116 | 153400 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 197 | 20240116 | 153300 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 198 | 20240116 | 153200 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 199 | 20240116 | 153100 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 200 | 20240116 | 153000 | 120541146500 | 395000 | 395000 | 395000 | 395000 | 22028 |
| 201 | 20240116 | 152900 | 111840086500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 202 | 20240116 | 152800 | 111840086500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 203 | 20240116 | 152700 | 111840086500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 204 | 20240116 | 152600 | 111840086500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 205 | 20240116 | 152500 | 111840086500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 206 | 20240116 | 152400 | 111840086500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 207 | 20240116 | 152300 | 111840086500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 208 | 20240116 | 152200 | 111840086500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 209 | 20240116 | 152100 | 111840086500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 210 | 20240116 | 152000 | 111840086500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 211 | 20240116 | 151900 | 111840086500 | 396000 | 396000 | 396500 | 395500 | 796 |
| 212 | 20240116 | 151800 | 111524873000 | 396000 | 396500 | 396500 | 395500 | 2584 |
| 213 | 20240116 | 151700 | 110501609000 | 396000 | 396000 | 396500 | 396000 | 1075 |
| 214 | 20240116 | 151600 | 110075513500 | 396000 | 396500 | 396500 | 396000 | 1009 |
| 215 | 20240116 | 151500 | 109675465000 | 396500 | 396000 | 396500 | 395500 | 3028 |
| 216 | 20240116 | 151400 | 108476133000 | 396000 | 395500 | 396000 | 395500 | 409 |
| 217 | 20240116 | 151300 | 108314269000 | 395500 | 396000 | 396000 | 395500 | 577 |
| 218 | 20240116 | 151200 | 108085943000 | 396000 | 395500 | 396000 | 395500 | 782 |
| 219 | 20240116 | 151100 | 107776576500 | 396000 | 396000 | 396000 | 395000 | 3142 |
| 220 | 20240116 | 151000 | 106533662000 | 396000 | 395500 | 396000 | 395500 | 513 |
| 221 | 20240116 | 150900 | 106330684000 | 395500 | 395500 | 396000 | 395500 | 664 |
| 222 | 20240116 | 150800 | 106067913000 | 395500 | 395500 | 396000 | 395500 | 592 |
| 223 | 20240116 | 150700 | 105833692500 | 395500 | 396000 | 396000 | 395000 | 806 |
| 224 | 20240116 | 150600 | 105514884000 | 396000 | 395500 | 396000 | 395000 | 4880 |
| 225 | 20240116 | 150500 | 103584878000 | 395500 | 395500 | 395500 | 395000 | 2999 |
| 226 | 20240116 | 150400 | 102399971500 | 395000 | 395500 | 395500 | 395000 | 867 |
| 227 | 20240116 | 150300 | 102057231000 | 395500 | 395500 | 395500 | 395000 | 2314 |
| 228 | 20240116 | 150200 | 101142107500 | 395500 | 396000 | 396000 | 395000 | 4578 |
| 229 | 20240116 | 150100 | 99331435000 | 396000 | 396000 | 396000 | 395500 | 301 |
| 230 | 20240116 | 150000 | 99212297000 | 396000 | 396000 | 396000 | 395500 | 921 |
| 231 | 20240116 | 145900 | 98847817000 | 395500 | 396000 | 396000 | 395500 | 498 |
| 232 | 20240116 | 145800 | 98650683000 | 396000 | 396000 | 396500 | 395500 | 7237 |
| 233 | 20240116 | 145700 | 95785208500 | 396500 | 396500 | 396500 | 396000 | 337 |
| 234 | 20240116 | 145600 | 95651656000 | 396500 | 396500 | 396500 | 396000 | 296 |
| 235 | 20240116 | 145500 | 95534343000 | 396500 | 396000 | 396500 | 396000 | 294 |
| 236 | 20240116 | 145400 | 95417797000 | 396500 | 396500 | 396500 | 396000 | 529 |
| 237 | 20240116 | 145300 | 95208108000 | 396500 | 396500 | 396500 | 396000 | 422 |
| 238 | 20240116 | 145200 | 95040806500 | 396000 | 396500 | 396500 | 396000 | 371 |
| 239 | 20240116 | 145100 | 94893715000 | 396500 | 396500 | 396500 | 396000 | 712 |
| 240 | 20240116 | 145000 | 94611473000 | 396500 | 396500 | 396500 | 396000 | 209 |
| 241 | 20240116 | 144900 | 94528629000 | 396500 | 396500 | 397000 | 396000 | 994 |
| 242 | 20240116 | 144800 | 94134534500 | 396500 | 397000 | 397000 | 396000 | 4027 |
| 243 | 20240116 | 144700 | 92538072000 | 397000 | 396500 | 397000 | 396500 | 307 |
| 244 | 20240116 | 144600 | 92416281500 | 397000 | 397000 | 397000 | 396500 | 1087 |
| 245 | 20240116 | 144500 | 91985192500 | 397000 | 397000 | 397000 | 396500 | 131 |
| 246 | 20240116 | 144400 | 91933200000 | 397000 | 396500 | 397000 | 396500 | 281 |
| 247 | 20240116 | 144300 | 91821743500 | 397000 | 397000 | 397000 | 396500 | 302 |
| 248 | 20240116 | 144200 | 91701854000 | 397000 | 397000 | 397000 | 396500 | 201 |
| 249 | 20240116 | 144100 | 91622104000 | 397000 | 397000 | 397000 | 396500 | 234 |
| 250 | 20240116 | 144000 | 91529273500 | 396500 | 397000 | 397000 | 396500 | 202 |
| 251 | 20240116 | 143900 | 91449104500 | 397000 | 396500 | 397000 | 396500 | 330 |
| 252 | 20240116 | 143800 | 91318222500 | 396500 | 396000 | 397000 | 396000 | 1584 |
| 253 | 20240116 | 143700 | 90690200500 | 396500 | 397000 | 397000 | 396000 | 3325 |
| 254 | 20240116 | 143600 | 89371817000 | 397000 | 397500 | 397500 | 396500 | 4437 |
| 255 | 20240116 | 143500 | 87610315500 | 397500 | 398000 | 398000 | 397000 | 3812 |
| 256 | 20240116 | 143400 | 86095051000 | 398000 | 398000 | 398000 | 397500 | 180 |
| 257 | 20240116 | 143300 | 86023440500 | 398000 | 398000 | 398000 | 397500 | 64 |
| 258 | 20240116 | 143200 | 85997978500 | 398000 | 398000 | 398000 | 397500 | 224 |
| 259 | 20240116 | 143100 | 85908885000 | 398000 | 397500 | 398000 | 397500 | 174 |
| 260 | 20240116 | 143000 | 85839702500 | 397500 | 398000 | 398000 | 397500 | 73 |
| 261 | 20240116 | 142900 | 85810671000 | 397500 | 398000 | 398000 | 397500 | 334 |
| 262 | 20240116 | 142800 | 85677785500 | 398000 | 398000 | 398000 | 397500 | 209 |
| 263 | 20240116 | 142700 | 85594622000 | 398000 | 398000 | 398000 | 397500 | 154 |
| 264 | 20240116 | 142600 | 85533348500 | 398000 | 398000 | 398000 | 397500 | 242 |
| 265 | 20240116 | 142500 | 85437056000 | 398000 | 398000 | 398000 | 397500 | 126 |
| 266 | 20240116 | 142400 | 85386922500 | 397500 | 398000 | 398000 | 397500 | 89 |
| 267 | 20240116 | 142300 | 85351528000 | 397500 | 397500 | 398000 | 397000 | 761 |
| 268 | 20240116 | 142200 | 85049034500 | 397500 | 398000 | 398000 | 397000 | 2477 |
| 269 | 20240116 | 142100 | 84064388500 | 398000 | 398500 | 398500 | 397500 | 7985 |
| 270 | 20240116 | 142000 | 80887140500 | 398000 | 398500 | 398500 | 398000 | 258 |
| 271 | 20240116 | 141900 | 80784396000 | 398500 | 399000 | 399000 | 398000 | 6756 |
| 272 | 20240116 | 141800 | 78093313000 | 399000 | 399000 | 399000 | 398500 | 639 |
| 273 | 20240116 | 141700 | 77838651500 | 399000 | 399500 | 399500 | 398500 | 2908 |
| 274 | 20240116 | 141600 | 76678345500 | 399500 | 399500 | 399500 | 399000 | 43 |
| 275 | 20240116 | 141500 | 76661173500 | 399000 | 399500 | 399500 | 399000 | 84 |
| 276 | 20240116 | 141400 | 76627634000 | 399000 | 399500 | 399500 | 399000 | 166 |
| 277 | 20240116 | 141300 | 76561364500 | 399500 | 399500 | 399500 | 399000 | 49 |
| 278 | 20240116 | 141200 | 76541797000 | 399500 | 399500 | 399500 | 399000 | 1061 |
| 279 | 20240116 | 141100 | 76117965000 | 399500 | 399500 | 399500 | 399000 | 586 |
| 280 | 20240116 | 141000 | 75884120000 | 399500 | 399500 | 399500 | 399000 | 159 |
| 281 | 20240116 | 140900 | 75820615000 | 399000 | 399500 | 399500 | 399000 | 100 |
| 282 | 20240116 | 140800 | 75780690500 | 399500 | 399500 | 399500 | 399000 | 103 |
| 283 | 20240116 | 140700 | 75739569500 | 399500 | 399000 | 399500 | 399000 | 113 |
| 284 | 20240116 | 140600 | 75694434500 | 399000 | 399500 | 399500 | 399000 | 127 |
| 285 | 20240116 | 140500 | 75643750000 | 399000 | 399000 | 399500 | 399000 | 144 |
| 286 | 20240116 | 140400 | 75586258500 | 399500 | 399500 | 399500 | 399000 | 49 |
| 287 | 20240116 | 140300 | 75566687000 | 399500 | 399500 | 399500 | 399000 | 882 |
| 288 | 20240116 | 140200 | 75214374500 | 399500 | 399500 | 399500 | 399000 | 72 |
| 289 | 20240116 | 140100 | 75185627000 | 399000 | 399000 | 399500 | 399000 | 88 |
| 290 | 20240116 | 140000 | 75150477500 | 399000 | 399500 | 399500 | 399000 | 258 |
| 291 | 20240116 | 135900 | 75047521500 | 399500 | 399500 | 399500 | 399000 | 84 |
| 292 | 20240116 | 135800 | 75013974000 | 399500 | 399500 | 399500 | 399000 | 70 |
| 293 | 20240116 | 135700 | 74986027500 | 399500 | 399500 | 400000 | 399000 | 398 |
| 294 | 20240116 | 135600 | 74827039000 | 399500 | 399500 | 400000 | 399500 | 557 |
| 295 | 20240116 | 135500 | 74604506500 | 399500 | 400000 | 400000 | 399500 | 123 |
| 296 | 20240116 | 135400 | 74555334000 | 400000 | 399500 | 400000 | 399000 | 371 |
| 297 | 20240116 | 135300 | 74407107500 | 399500 | 399500 | 399500 | 399000 | 1917 |
| 298 | 20240116 | 135200 | 73641267000 | 399000 | 399000 | 399500 | 399000 | 265 |
| 299 | 20240116 | 135100 | 73535451000 | 399000 | 399500 | 399500 | 399000 | 148 |
| 300 | 20240116 | 135000 | 73476343000 | 399500 | 399500 | 399500 | 399000 | 127 |
| 301 | 20240116 | 134900 | 73425641000 | 399500 | 399000 | 399500 | 399000 | 121 |
| 302 | 20240116 | 134800 | 73377344500 | 399000 | 399500 | 399500 | 399000 | 85 |
| 303 | 20240116 | 134700 | 73343423000 | 399500 | 399500 | 400000 | 399000 | 196 |
| 304 | 20240116 | 134600 | 73265120500 | 400000 | 399500 | 400000 | 399500 | 1209 |
| 305 | 20240116 | 134500 | 72782121000 | 399500 | 400000 | 400000 | 399500 | 150 |
| 306 | 20240116 | 134400 | 72722159000 | 400000 | 399500 | 400000 | 399500 | 47 |
| 307 | 20240116 | 134300 | 72703377000 | 399500 | 399000 | 400000 | 399000 | 428 |
| 308 | 20240116 | 134200 | 72532403000 | 399500 | 399500 | 399500 | 399000 | 1547 |
| 309 | 20240116 | 134100 | 71914401000 | 399500 | 399000 | 399500 | 399000 | 215 |
| 310 | 20240116 | 134000 | 71828513500 | 399000 | 399000 | 399500 | 399000 | 175 |
| 311 | 20240116 | 133900 | 71758630000 | 399500 | 399500 | 399500 | 399000 | 129 |
| 312 | 20240116 | 133800 | 71707115500 | 399500 | 399000 | 399500 | 399000 | 67 |
| 313 | 20240116 | 133700 | 71680377000 | 399000 | 399500 | 399500 | 399000 | 126 |
| 314 | 20240116 | 133600 | 71630096000 | 399500 | 399500 | 399500 | 399000 | 147 |
| 315 | 20240116 | 133500 | 71571439500 | 399500 | 399000 | 399500 | 399000 | 68 |
| 316 | 20240116 | 133400 | 71544282000 | 399000 | 399000 | 399500 | 399000 | 90 |
| 317 | 20240116 | 133300 | 71508367500 | 399500 | 399500 | 399500 | 399000 | 46 |
| 318 | 20240116 | 133200 | 71490010000 | 399000 | 399000 | 399500 | 398500 | 1126 |
| 319 | 20240116 | 133100 | 71040519000 | 399000 | 399000 | 399000 | 398500 | 1057 |
| 320 | 20240116 | 133000 | 70618807000 | 399000 | 399500 | 399500 | 398500 | 1499 |
| 321 | 20240116 | 132900 | 70020717500 | 399500 | 399500 | 399500 | 399000 | 617 |
| 322 | 20240116 | 132800 | 69774505500 | 399500 | 399000 | 399500 | 399000 | 49 |
| 323 | 20240116 | 132700 | 69754949000 | 399500 | 399000 | 399500 | 399000 | 97 |
| 324 | 20240116 | 132600 | 69716237500 | 399000 | 399500 | 399500 | 399000 | 68 |
| 325 | 20240116 | 132500 | 69689083500 | 399500 | 399000 | 399500 | 399000 | 98 |
| 326 | 20240116 | 132400 | 69649947500 | 399000 | 399500 | 399500 | 399000 | 46 |
| 327 | 20240116 | 132300 | 69631571000 | 399500 | 399000 | 399500 | 399000 | 2221 |
| 328 | 20240116 | 132200 | 68745318500 | 399000 | 399000 | 399000 | 398500 | 191 |
| 329 | 20240116 | 132100 | 68669132000 | 399000 | 399000 | 399000 | 398500 | 137 |
| 330 | 20240116 | 132000 | 68614499500 | 399000 | 399000 | 399000 | 398500 | 557 |
| 331 | 20240116 | 131900 | 68392260000 | 399000 | 399000 | 399000 | 398500 | 173 |
| 332 | 20240116 | 131800 | 68323262000 | 398500 | 399000 | 399000 | 398500 | 110 |
| 333 | 20240116 | 131700 | 68279392500 | 399000 | 398500 | 399000 | 398500 | 52 |
| 334 | 20240116 | 131600 | 68258650000 | 399000 | 398500 | 399000 | 398500 | 128 |
| 335 | 20240116 | 131500 | 68207617000 | 399000 | 399000 | 399000 | 398500 | 184 |
| 336 | 20240116 | 131400 | 68134214500 | 399000 | 399000 | 399000 | 398500 | 88 |
| 337 | 20240116 | 131300 | 68099105500 | 399000 | 399000 | 399000 | 398500 | 353 |
| 338 | 20240116 | 131200 | 67958339500 | 399000 | 399000 | 399000 | 398500 | 921 |
| 339 | 20240116 | 131100 | 67590865000 | 399000 | 399000 | 399000 | 398500 | 101 |
| 340 | 20240116 | 131000 | 67550596500 | 399000 | 399000 | 399000 | 398500 | 80 |
| 341 | 20240116 | 130900 | 67518697000 | 399000 | 399000 | 399000 | 398500 | 227 |
| 342 | 20240116 | 130800 | 67428179000 | 399000 | 398500 | 399000 | 398500 | 103 |
| 343 | 20240116 | 130700 | 67387109500 | 398500 | 399000 | 399500 | 398500 | 2349 |
| 344 | 20240116 | 130600 | 66450170000 | 399500 | 399000 | 399500 | 399000 | 380 |
| 345 | 20240116 | 130500 | 66298536000 | 399500 | 399500 | 399500 | 399000 | 120 |
| 346 | 20240116 | 130400 | 66250613000 | 399500 | 399500 | 399500 | 399000 | 2121 |
| 347 | 20240116 | 130300 | 65404201000 | 399500 | 399000 | 399500 | 399000 | 1077 |
| 348 | 20240116 | 130200 | 64974451000 | 399000 | 400000 | 400000 | 399000 | 1260 |
| 349 | 20240116 | 130100 | 64471080500 | 399500 | 400000 | 400000 | 399500 | 217 |
| 350 | 20240116 | 130000 | 64384361500 | 399500 | 400000 | 400000 | 399500 | 98 |
| 351 | 20240116 | 125900 | 64345185000 | 399500 | 399500 | 400000 | 399500 | 194 |
| 352 | 20240116 | 125800 | 64267659000 | 399500 | 399500 | 400000 | 399500 | 91 |
| 353 | 20240116 | 125700 | 64231291000 | 400000 | 399500 | 400000 | 399500 | 65 |
| 354 | 20240116 | 125600 | 64205310000 | 400000 | 399500 | 400000 | 399500 | 105 |
| 355 | 20240116 | 125500 | 64163326000 | 399500 | 399500 | 400000 | 399500 | 34 |
| 356 | 20240116 | 125400 | 64149731000 | 399500 | 399500 | 400000 | 399500 | 59 |
| 357 | 20240116 | 125300 | 64126154000 | 400000 | 399500 | 400000 | 399500 | 185 |
| 358 | 20240116 | 125200 | 64052237500 | 399500 | 400000 | 400000 | 399500 | 90 |
| 359 | 20240116 | 125100 | 64016246500 | 400000 | 399500 | 400000 | 399500 | 67 |
| 360 | 20240116 | 125000 | 63989460000 | 399500 | 400000 | 400000 | 399500 | 277 |
| 361 | 20240116 | 124900 | 63878708000 | 400000 | 399000 | 400000 | 399000 | 485 |
| 362 | 20240116 | 124800 | 63684925500 | 399500 | 399500 | 400000 | 399500 | 183 |
| 363 | 20240116 | 124700 | 63611808000 | 399500 | 399500 | 400000 | 399000 | 633 |
| 364 | 20240116 | 124600 | 63358927000 | 400000 | 399500 | 400000 | 399500 | 241 |
| 365 | 20240116 | 124500 | 63262619000 | 399500 | 399500 | 400000 | 399500 | 312 |
| 366 | 20240116 | 124400 | 63137973500 | 399500 | 399500 | 400000 | 399500 | 175 |
| 367 | 20240116 | 124300 | 63068060500 | 399500 | 400000 | 400000 | 399500 | 70 |
| 368 | 20240116 | 124200 | 63040079500 | 399500 | 399500 | 400000 | 399000 | 69 |
| 369 | 20240116 | 124100 | 63012517000 | 399500 | 399500 | 400000 | 399500 | 523 |
| 370 | 20240116 | 124000 | 62803576500 | 399500 | 400000 | 400000 | 399500 | 150 |
| 371 | 20240116 | 123900 | 62743648500 | 400000 | 399500 | 400000 | 399500 | 480 |
| 372 | 20240116 | 123800 | 62551871500 | 399500 | 400500 | 400500 | 399000 | 2483 |
| 373 | 20240116 | 123700 | 61559213500 | 400000 | 400500 | 400500 | 400000 | 49 |
| 374 | 20240116 | 123600 | 61539606000 | 400500 | 400500 | 400500 | 400000 | 197 |
| 375 | 20240116 | 123500 | 61460720500 | 400000 | 400500 | 400500 | 400000 | 18 |
| 376 | 20240116 | 123400 | 61453515000 | 400000 | 400500 | 400500 | 400000 | 46 |
| 377 | 20240116 | 123300 | 61435109000 | 400500 | 400500 | 400500 | 400000 | 84 |
| 378 | 20240116 | 123200 | 61401503000 | 400500 | 400500 | 400500 | 400000 | 118 |
| 379 | 20240116 | 123100 | 61354251000 | 400000 | 401000 | 401000 | 400000 | 60 |
| 380 | 20240116 | 123000 | 61330224500 | 401000 | 401000 | 401000 | 400000 | 261 |
| 381 | 20240116 | 122900 | 61225698500 | 401000 | 401000 | 401000 | 400500 | 453 |
| 382 | 20240116 | 122800 | 61044225500 | 401000 | 400500 | 401000 | 400500 | 1081 |
| 383 | 20240116 | 122700 | 60611117000 | 400500 | 401000 | 401000 | 400000 | 635 |
| 384 | 20240116 | 122600 | 60356909500 | 401000 | 401000 | 401000 | 400500 | 58 |
| 385 | 20240116 | 122500 | 60333653000 | 400500 | 400500 | 401000 | 400000 | 1649 |
| 386 | 20240116 | 122400 | 59673382000 | 400500 | 400000 | 400500 | 400000 | 470 |
| 387 | 20240116 | 122300 | 59485370500 | 400500 | 400000 | 400500 | 400000 | 1519 |
| 388 | 20240116 | 122200 | 58877757500 | 400000 | 399500 | 400000 | 399500 | 87 |
| 389 | 20240116 | 122100 | 58842964500 | 399500 | 399500 | 400000 | 399500 | 451 |
| 390 | 20240116 | 122000 | 58662789500 | 399500 | 399500 | 399500 | 399000 | 56 |
| 391 | 20240116 | 121900 | 58640419500 | 399500 | 399500 | 399500 | 399000 | 126 |
| 392 | 20240116 | 121800 | 58590085000 | 399500 | 399000 | 399500 | 399000 | 739 |
| 393 | 20240116 | 121700 | 58294872000 | 399000 | 399000 | 399500 | 399000 | 55 |
| 394 | 20240116 | 121600 | 58272922500 | 399500 | 399000 | 399500 | 399000 | 70 |
| 395 | 20240116 | 121500 | 58244974500 | 399500 | 400000 | 400000 | 399000 | 578 |
| 396 | 20240116 | 121400 | 58014073000 | 399500 | 400000 | 400000 | 399500 | 97 |
| 397 | 20240116 | 121300 | 57975320000 | 400000 | 400000 | 400000 | 399500 | 40 |
| 398 | 20240116 | 121200 | 57959320500 | 399500 | 399500 | 400000 | 399500 | 94 |
| 399 | 20240116 | 121100 | 57921744500 | 399500 | 399500 | 399500 | 399000 | 521 |
| 400 | 20240116 | 121000 | 57713626000 | 399500 | 399500 | 399500 | 399000 | 78 |
| 401 | 20240116 | 120900 | 57682482500 | 399000 | 399000 | 399500 | 399000 | 136 |
| 402 | 20240116 | 120800 | 57628193500 | 399000 | 399500 | 399500 | 399000 | 59 |
| 403 | 20240116 | 120700 | 57604645000 | 399500 | 399500 | 399500 | 399000 | 55 |
| 404 | 20240116 | 120600 | 57582687000 | 399500 | 399000 | 399500 | 399000 | 55 |
| 405 | 20240116 | 120500 | 57560718000 | 399000 | 399000 | 399500 | 399000 | 726 |
| 406 | 20240116 | 120400 | 57271026500 | 399000 | 399000 | 399500 | 399000 | 117 |
| 407 | 20240116 | 120300 | 57224326500 | 399500 | 399500 | 399500 | 399000 | 187 |
| 408 | 20240116 | 120200 | 57149666500 | 399500 | 400000 | 400000 | 399000 | 528 |
| 409 | 20240116 | 120100 | 56938761500 | 400000 | 399500 | 400000 | 399500 | 220 |
| 410 | 20240116 | 120000 | 56850840000 | 400000 | 399500 | 400000 | 399000 | 827 |
| 411 | 20240116 | 115900 | 56520441500 | 399500 | 399500 | 399500 | 399000 | 94 |
| 412 | 20240116 | 115800 | 56482894500 | 399000 | 399000 | 399500 | 398500 | 990 |
| 413 | 20240116 | 115700 | 56087898000 | 398500 | 399000 | 399000 | 398500 | 54 |
| 414 | 20240116 | 115600 | 56066355500 | 399000 | 399000 | 399000 | 398500 | 194 |
| 415 | 20240116 | 115500 | 55988975500 | 399000 | 399500 | 399500 | 399000 | 3564 |
| 416 | 20240116 | 115400 | 54566826500 | 399500 | 399500 | 399500 | 399000 | 200 |
| 417 | 20240116 | 115300 | 54486965500 | 399500 | 399000 | 399500 | 399000 | 143 |
| 418 | 20240116 | 115200 | 54429844500 | 399500 | 399500 | 399500 | 399000 | 357 |
| 419 | 20240116 | 115100 | 54287278000 | 399500 | 399000 | 399500 | 399000 | 129 |
| 420 | 20240116 | 115000 | 54235760000 | 399500 | 399000 | 399500 | 399000 | 121 |
| 421 | 20240116 | 114900 | 54187433000 | 399000 | 399500 | 399500 | 399000 | 162 |
| 422 | 20240116 | 114800 | 54122730500 | 399000 | 399500 | 399500 | 399000 | 284 |
| 423 | 20240116 | 114700 | 54009291000 | 399500 | 400500 | 400500 | 399500 | 3933 |
| 424 | 20240116 | 114600 | 52437088500 | 400500 | 400000 | 400500 | 400000 | 382 |
| 425 | 20240116 | 114500 | 52284239500 | 400000 | 400500 | 400500 | 400000 | 267 |
| 426 | 20240116 | 114400 | 52177417500 | 400500 | 400500 | 400500 | 400000 | 31 |
| 427 | 20240116 | 114300 | 52165005500 | 400500 | 400500 | 400500 | 400000 | 123 |
| 428 | 20240116 | 114200 | 52115774500 | 400500 | 400000 | 400500 | 400000 | 68 |
| 429 | 20240116 | 114100 | 52088552000 | 400500 | 400500 | 400500 | 400000 | 99 |
| 430 | 20240116 | 114000 | 52048916000 | 400000 | 400500 | 400500 | 400000 | 399 |
| 431 | 20240116 | 113900 | 51889145500 | 400500 | 400500 | 400500 | 400000 | 478 |
| 432 | 20240116 | 113800 | 51697708500 | 400000 | 400000 | 400500 | 400000 | 266 |
| 433 | 20240116 | 113700 | 51591212500 | 400500 | 400500 | 400500 | 400000 | 67 |
| 434 | 20240116 | 113600 | 51564389500 | 400500 | 400000 | 400500 | 400000 | 1034 |
| 435 | 20240116 | 113500 | 51150281000 | 400500 | 400500 | 400500 | 400000 | 133 |
| 436 | 20240116 | 113400 | 51097067000 | 400500 | 400000 | 400500 | 400000 | 792 |
| 437 | 20240116 | 113300 | 50780240000 | 400000 | 400500 | 400500 | 400000 | 102 |
| 438 | 20240116 | 113200 | 50739424000 | 400500 | 400000 | 400500 | 400000 | 178 |
| 439 | 20240116 | 113100 | 50668167000 | 400000 | 401000 | 401000 | 400000 | 1565 |
| 440 | 20240116 | 113000 | 50041405000 | 400500 | 400500 | 401000 | 400500 | 295 |
| 441 | 20240116 | 112900 | 49923240000 | 400500 | 401000 | 401000 | 400500 | 175 |
| 442 | 20240116 | 112800 | 49853121500 | 401000 | 401000 | 401000 | 400500 | 44 |
| 443 | 20240116 | 112700 | 49835485000 | 401000 | 401000 | 401000 | 400500 | 166 |
| 444 | 20240116 | 112600 | 49768926500 | 401000 | 401000 | 401000 | 400500 | 123 |
| 445 | 20240116 | 112500 | 49719619500 | 400500 | 401000 | 401000 | 400500 | 256 |
| 446 | 20240116 | 112400 | 49617042500 | 401000 | 400500 | 401000 | 400500 | 98 |
| 447 | 20240116 | 112300 | 49577774500 | 401000 | 401500 | 401500 | 400500 | 594 |
| 448 | 20240116 | 112200 | 49339568500 | 401500 | 401500 | 401500 | 401000 | 339 |
| 449 | 20240116 | 112100 | 49203624500 | 401000 | 401500 | 401500 | 401000 | 84 |
| 450 | 20240116 | 112000 | 49169926500 | 401000 | 401000 | 401500 | 401000 | 177 |
| 451 | 20240116 | 111900 | 49098883000 | 401500 | 401500 | 402000 | 401000 | 1552 |
| 452 | 20240116 | 111800 | 48475746000 | 401500 | 402000 | 402000 | 401500 | 251 |
| 453 | 20240116 | 111700 | 48374958500 | 402000 | 402000 | 402000 | 401500 | 117 |
| 454 | 20240116 | 111600 | 48327961000 | 402000 | 402500 | 402500 | 401500 | 559 |
| 455 | 20240116 | 111500 | 48103279000 | 402000 | 402500 | 402500 | 402000 | 214 |
| 456 | 20240116 | 111400 | 48017210000 | 402500 | 402500 | 402500 | 402000 | 86 |
| 457 | 20240116 | 111300 | 47982625000 | 402500 | 402000 | 402500 | 402000 | 91 |
| 458 | 20240116 | 111200 | 47946018000 | 402500 | 402000 | 402500 | 402000 | 190 |
| 459 | 20240116 | 111100 | 47869558000 | 402000 | 402500 | 402500 | 402000 | 303 |
| 460 | 20240116 | 111000 | 47747634000 | 402500 | 402500 | 402500 | 402000 | 99 |
| 461 | 20240116 | 110900 | 47707801500 | 402500 | 402500 | 403000 | 402000 | 729 |
| 462 | 20240116 | 110800 | 47414415000 | 403000 | 402500 | 403000 | 402500 | 1181 |
| 463 | 20240116 | 110700 | 46939011000 | 402500 | 402500 | 402500 | 402000 | 599 |
| 464 | 20240116 | 110600 | 46697997000 | 402000 | 402000 | 402500 | 402000 | 594 |
| 465 | 20240116 | 110500 | 46459129500 | 402500 | 402000 | 402500 | 402000 | 211 |
| 466 | 20240116 | 110400 | 46374280000 | 402000 | 402500 | 402500 | 402000 | 477 |
| 467 | 20240116 | 110300 | 46182453500 | 402500 | 401500 | 402500 | 401500 | 238 |
| 468 | 20240116 | 110200 | 46086801000 | 402000 | 402000 | 402500 | 402000 | 1749 |
| 469 | 20240116 | 110100 | 45383681500 | 402000 | 402000 | 402000 | 401500 | 447 |
| 470 | 20240116 | 110000 | 45203989500 | 402000 | 402000 | 402000 | 401500 | 409 |
| 471 | 20240116 | 105900 | 45039650500 | 402000 | 401500 | 402000 | 401500 | 322 |
| 472 | 20240116 | 105800 | 44910310000 | 401000 | 401000 | 401500 | 401000 | 1551 |
| 473 | 20240116 | 105700 | 44287812000 | 401000 | 401000 | 401000 | 400500 | 853 |
| 474 | 20240116 | 105600 | 43945799500 | 401000 | 401000 | 401000 | 400500 | 172 |
| 475 | 20240116 | 105500 | 43876841500 | 401000 | 400500 | 401000 | 400500 | 234 |
| 476 | 20240116 | 105400 | 43783095500 | 401000 | 400500 | 401000 | 400500 | 171 |
| 477 | 20240116 | 105300 | 43714580000 | 400500 | 401000 | 401000 | 400500 | 201 |
| 478 | 20240116 | 105200 | 43634010000 | 401000 | 400500 | 401000 | 400500 | 170 |
| 479 | 20240116 | 105100 | 43565911500 | 400500 | 400500 | 400500 | 400000 | 1695 |
| 480 | 20240116 | 105000 | 42887078000 | 400500 | 400000 | 400500 | 400000 | 173 |
| 481 | 20240116 | 104900 | 42817810000 | 400500 | 400000 | 400500 | 400000 | 313 |
| 482 | 20240116 | 104800 | 42692481000 | 400500 | 400500 | 400500 | 400000 | 241 |
| 483 | 20240116 | 104700 | 42596015500 | 400500 | 400500 | 400500 | 400000 | 836 |
| 484 | 20240116 | 104600 | 42261200500 | 400000 | 400000 | 400500 | 400000 | 140 |
| 485 | 20240116 | 104500 | 42205186500 | 400000 | 400000 | 400500 | 400000 | 406 |
| 486 | 20240116 | 104400 | 42042757500 | 400500 | 400000 | 400500 | 400000 | 126 |
| 487 | 20240116 | 104300 | 41992354500 | 400000 | 400000 | 400500 | 400000 | 137 |
| 488 | 20240116 | 104200 | 41937528500 | 400000 | 400500 | 400500 | 400000 | 105 |
| 489 | 20240116 | 104100 | 41895509000 | 400500 | 400000 | 400500 | 400000 | 130 |
| 490 | 20240116 | 104000 | 41843482000 | 400000 | 400500 | 400500 | 400000 | 855 |
| 491 | 20240116 | 103900 | 41501368000 | 400500 | 400500 | 400500 | 400000 | 1417 |
| 492 | 20240116 | 103800 | 40933925000 | 400000 | 400500 | 400500 | 400000 | 174 |
| 493 | 20240116 | 103700 | 40864253500 | 400000 | 400000 | 400500 | 400000 | 202 |
| 494 | 20240116 | 103600 | 40783437000 | 400000 | 400000 | 400500 | 400000 | 224 |
| 495 | 20240116 | 103500 | 40693779500 | 400500 | 400500 | 401000 | 400000 | 1623 |
| 496 | 20240116 | 103400 | 40044170500 | 400500 | 400000 | 400500 | 399500 | 1924 |
| 497 | 20240116 | 103300 | 39274581500 | 400000 | 400000 | 400000 | 399500 | 109 |
| 498 | 20240116 | 103200 | 39231013000 | 400000 | 400000 | 400000 | 399500 | 119 |
| 499 | 20240116 | 103100 | 39183444000 | 400000 | 399500 | 400000 | 399500 | 98 |
| 500 | 20240116 | 103000 | 39144271500 | 399500 | 400000 | 400000 | 399500 | 158 |
| 501 | 20240116 | 102900 | 39081124500 | 400000 | 400000 | 400000 | 399500 | 83 |
| 502 | 20240116 | 102800 | 39047960500 | 399500 | 399000 | 399500 | 399000 | 1546 |
| 503 | 20240116 | 102700 | 38430355000 | 399000 | 399000 | 399500 | 399000 | 112 |
| 504 | 20240116 | 102600 | 38385659500 | 399000 | 399500 | 399500 | 399000 | 202 |
| 505 | 20240116 | 102500 | 38304964000 | 399500 | 399500 | 399500 | 399000 | 229 |
| 506 | 20240116 | 102400 | 38213579000 | 399500 | 399000 | 399500 | 399000 | 165 |
| 507 | 20240116 | 102300 | 38147682500 | 399500 | 399500 | 399500 | 399000 | 187 |
| 508 | 20240116 | 102200 | 38073021000 | 399000 | 399000 | 399500 | 399000 | 150 |
| 509 | 20240116 | 102100 | 38013156000 | 399000 | 399500 | 399500 | 399000 | 21 |
| 510 | 20240116 | 102000 | 38004769000 | 399000 | 399500 | 400000 | 399000 | 509 |
| 511 | 20240116 | 101900 | 37801462500 | 400000 | 399500 | 400000 | 399000 | 399 |
| 512 | 20240116 | 101800 | 37642076000 | 399500 | 399500 | 400000 | 399000 | 423 |
| 513 | 20240116 | 101700 | 37473232000 | 400000 | 399500 | 400000 | 399000 | 384 |
| 514 | 20240116 | 101600 | 37319825500 | 399500 | 399500 | 400000 | 399000 | 664 |
| 515 | 20240116 | 101500 | 37054553000 | 399500 | 399500 | 399500 | 399000 | 169 |
| 516 | 20240116 | 101400 | 36987073500 | 399500 | 399000 | 399500 | 398500 | 353 |
| 517 | 20240116 | 101300 | 36846236500 | 399000 | 399500 | 399500 | 398500 | 1473 |
| 518 | 20240116 | 101200 | 36258436500 | 399500 | 399500 | 399500 | 399000 | 155 |
| 519 | 20240116 | 101100 | 36196583500 | 399500 | 399500 | 399500 | 399000 | 273 |
| 520 | 20240116 | 101000 | 36087580000 | 399000 | 399000 | 399500 | 399000 | 182 |
| 521 | 20240116 | 100900 | 36014930500 | 399500 | 399500 | 399500 | 399000 | 158 |
| 522 | 20240116 | 100800 | 35951885000 | 399000 | 398500 | 400000 | 398000 | 2361 |
| 523 | 20240116 | 100700 | 35009661500 | 398500 | 398500 | 398500 | 398000 | 339 |
| 524 | 20240116 | 100600 | 34874665000 | 398500 | 399000 | 399000 | 398000 | 942 |
| 525 | 20240116 | 100500 | 34499298000 | 399000 | 399000 | 399000 | 398500 | 275 |
| 526 | 20240116 | 100400 | 34389640500 | 399000 | 399000 | 399000 | 398500 | 254 |
| 527 | 20240116 | 100300 | 34288411000 | 399000 | 398500 | 399000 | 398000 | 144 |
| 528 | 20240116 | 100200 | 34231018000 | 398500 | 398500 | 398500 | 398000 | 956 |
| 529 | 20240116 | 100100 | 33850084000 | 398500 | 399000 | 399000 | 398000 | 4712 |
| 530 | 20240116 | 100000 | 31971711500 | 399000 | 399000 | 399000 | 398500 | 317 |
| 531 | 20240116 | 095900 | 31845327000 | 399000 | 399000 | 399000 | 398500 | 120 |
| 532 | 20240116 | 095800 | 31797473500 | 399000 | 399500 | 399500 | 399000 | 662 |
| 533 | 20240116 | 095700 | 31533301500 | 399000 | 399500 | 399500 | 399000 | 183 |
| 534 | 20240116 | 095600 | 31460235000 | 399500 | 399500 | 400000 | 399000 | 1627 |
| 535 | 20240116 | 095500 | 30810097000 | 399500 | 398500 | 400000 | 398500 | 2723 |
| 536 | 20240116 | 095400 | 29723150500 | 399000 | 398500 | 399000 | 398500 | 622 |
| 537 | 20240116 | 095300 | 29475024500 | 399000 | 398500 | 399000 | 398500 | 191 |
| 538 | 20240116 | 095200 | 29398878000 | 398500 | 399000 | 399000 | 398500 | 727 |
| 539 | 20240116 | 095100 | 29109135500 | 398500 | 399000 | 399500 | 398500 | 1039 |
| 540 | 20240116 | 095000 | 28694625000 | 399000 | 399500 | 400000 | 399000 | 1750 |
| 541 | 20240116 | 094900 | 27995585500 | 400000 | 400000 | 400000 | 399500 | 878 |
| 542 | 20240116 | 094800 | 27644395500 | 400000 | 400500 | 400500 | 400000 | 1632 |
| 543 | 20240116 | 094700 | 26991466500 | 400000 | 400500 | 400500 | 400000 | 139 |
| 544 | 20240116 | 094600 | 26935852500 | 400500 | 400500 | 400500 | 400000 | 192 |
| 545 | 20240116 | 094500 | 26859016500 | 400500 | 400500 | 401000 | 400500 | 831 |
| 546 | 20240116 | 094400 | 26526197500 | 400500 | 399500 | 400500 | 399500 | 3204 |
| 547 | 20240116 | 094300 | 25244600500 | 399500 | 399000 | 399500 | 399000 | 308 |
| 548 | 20240116 | 094200 | 25121619000 | 399000 | 399500 | 399500 | 399000 | 350 |
| 549 | 20240116 | 094100 | 24981944000 | 399500 | 399500 | 399500 | 399000 | 921 |
| 550 | 20240116 | 094000 | 24614040500 | 400000 | 400000 | 400000 | 399500 | 547 |
| 551 | 20240116 | 093900 | 24395491000 | 400000 | 400000 | 400500 | 399500 | 2630 |
| 552 | 20240116 | 093800 | 23343485000 | 400500 | 400500 | 400500 | 400000 | 292 |
| 553 | 20240116 | 093700 | 23226647000 | 400500 | 400000 | 400500 | 400000 | 67 |
| 554 | 20240116 | 093600 | 23199816000 | 400500 | 401000 | 401500 | 400000 | 1734 |
| 555 | 20240116 | 093500 | 22504797000 | 401000 | 401000 | 401500 | 401000 | 158 |
| 556 | 20240116 | 093400 | 22441431500 | 401000 | 401000 | 401500 | 401000 | 135 |
| 557 | 20240116 | 093300 | 22387265500 | 401000 | 400500 | 401000 | 400500 | 1131 |
| 558 | 20240116 | 093200 | 21933773000 | 400500 | 401000 | 401000 | 400500 | 816 |
| 559 | 20240116 | 093100 | 21606844000 | 401000 | 400500 | 401000 | 400000 | 422 |
| 560 | 20240116 | 093000 | 21437754500 | 400500 | 400500 | 401000 | 400000 | 2042 |
| 561 | 20240116 | 092900 | 20619933000 | 400500 | 401000 | 401500 | 400500 | 1264 |
| 562 | 20240116 | 092800 | 20113241000 | 401000 | 401000 | 401500 | 401000 | 367 |
| 563 | 20240116 | 092700 | 19965994000 | 401500 | 402500 | 402500 | 401000 | 926 |
| 564 | 20240116 | 092600 | 19593978500 | 402000 | 402000 | 402500 | 402000 | 505 |
| 565 | 20240116 | 092500 | 19390807500 | 402500 | 401500 | 402500 | 401000 | 1646 |
| 566 | 20240116 | 092400 | 18729131000 | 401000 | 402500 | 402500 | 401000 | 2350 |
| 567 | 20240116 | 092300 | 17784267000 | 402500 | 402500 | 403000 | 402500 | 237 |
| 568 | 20240116 | 092200 | 17688845000 | 402500 | 403500 | 403500 | 402500 | 1047 |
| 569 | 20240116 | 092100 | 17266958500 | 403000 | 403500 | 403500 | 403000 | 459 |
| 570 | 20240116 | 092000 | 17081909000 | 403500 | 403000 | 403500 | 403000 | 314 |
| 571 | 20240116 | 091900 | 16955292500 | 403500 | 404000 | 404000 | 403000 | 998 |
| 572 | 20240116 | 091800 | 16552594000 | 403500 | 404000 | 404000 | 403500 | 436 |
| 573 | 20240116 | 091700 | 16376507500 | 404000 | 404000 | 404000 | 403500 | 123 |
| 574 | 20240116 | 091600 | 16326835500 | 403500 | 404500 | 404500 | 403500 | 1311 |
| 575 | 20240116 | 091500 | 15797239500 | 404500 | 404500 | 404500 | 404000 | 1599 |
| 576 | 20240116 | 091400 | 15150760000 | 404500 | 404000 | 405000 | 403500 | 1442 |
| 577 | 20240116 | 091300 | 14567944000 | 403500 | 403500 | 404000 | 403000 | 968 |
| 578 | 20240116 | 091200 | 14177337500 | 403000 | 403000 | 403500 | 402500 | 400 |
| 579 | 20240116 | 091100 | 14016116500 | 403000 | 403000 | 403500 | 403000 | 846 |
| 580 | 20240116 | 091000 | 13674929500 | 403000 | 405000 | 405500 | 402500 | 3955 |
| 581 | 20240116 | 090900 | 12077780000 | 405000 | 405000 | 405500 | 404500 | 1343 |
| 582 | 20240116 | 090800 | 11533861500 | 405000 | 404500 | 405000 | 404000 | 2594 |
| 583 | 20240116 | 090700 | 10483801000 | 404500 | 404000 | 404500 | 403500 | 2091 |
| 584 | 20240116 | 090600 | 9638448000 | 403500 | 403500 | 404000 | 403000 | 1817 |
| 585 | 20240116 | 090500 | 8905463500 | 403500 | 404500 | 405000 | 403000 | 3685 |
| 586 | 20240116 | 090400 | 7416707500 | 405000 | 403500 | 405000 | 403000 | 3832 |
| 587 | 20240116 | 090300 | 5868892000 | 403000 | 401500 | 404000 | 401000 | 3199 |
| 588 | 20240116 | 090200 | 4582320000 | 401500 | 400500 | 401500 | 400500 | 2557 |
| 589 | 20240116 | 090100 | 3556935000 | 401000 | 398500 | 401500 | 398500 | 3316 |
| 590 | 20240116 | 090000 | 2230241000 | 398500 | 398500 | 399000 | 398000 | 5415 |