37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 193300 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 13916 |
| 3 | 20240115 | 193200 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 4 | 20240115 | 193100 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 5 | 20240115 | 193000 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 6 | 20240115 | 192900 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 7 | 20240115 | 192800 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 8 | 20240115 | 192700 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 9 | 20240115 | 192600 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 10 | 20240115 | 192500 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 11 | 20240115 | 192400 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 12 | 20240115 | 192300 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 13 | 20240115 | 192200 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 14 | 20240115 | 192100 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 15 | 20240115 | 192000 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 16 | 20240115 | 191900 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 17 | 20240115 | 191800 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 18 | 20240115 | 191700 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 19 | 20240115 | 191600 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 20 | 20240115 | 191500 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 21 | 20240115 | 191400 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 22 | 20240115 | 191300 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 23 | 20240115 | 191200 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 24 | 20240115 | 191100 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 25 | 20240115 | 191000 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 26 | 20240115 | 190900 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 27 | 20240115 | 190800 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 28 | 20240115 | 190700 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 29 | 20240115 | 190600 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 30 | 20240115 | 190500 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 31 | 20240115 | 190400 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 32 | 20240115 | 190300 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 13916 |
| 33 | 20240115 | 190200 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 34 | 20240115 | 190100 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 35 | 20240115 | 190000 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 36 | 20240115 | 185900 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 37 | 20240115 | 185800 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 38 | 20240115 | 185700 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 39 | 20240115 | 185600 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 40 | 20240115 | 185500 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 41 | 20240115 | 185400 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 42 | 20240115 | 185300 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 43 | 20240115 | 185200 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 44 | 20240115 | 185100 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 45 | 20240115 | 185000 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 46 | 20240115 | 184900 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 47 | 20240115 | 184800 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 48 | 20240115 | 184700 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 49 | 20240115 | 184600 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 50 | 20240115 | 184500 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 51 | 20240115 | 184400 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 52 | 20240115 | 184300 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 53 | 20240115 | 184200 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 54 | 20240115 | 184100 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 55 | 20240115 | 184000 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 56 | 20240115 | 183900 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 57 | 20240115 | 183800 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 58 | 20240115 | 183700 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 59 | 20240115 | 183600 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 60 | 20240115 | 183500 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 61 | 20240115 | 183400 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 62 | 20240115 | 183300 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 13916 |
| 63 | 20240115 | 183200 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 64 | 20240115 | 183100 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 65 | 20240115 | 183000 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 66 | 20240115 | 182900 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 67 | 20240115 | 182800 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 68 | 20240115 | 182700 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 69 | 20240115 | 182600 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 70 | 20240115 | 182500 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 71 | 20240115 | 182400 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 72 | 20240115 | 182300 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 73 | 20240115 | 182200 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 74 | 20240115 | 182100 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 75 | 20240115 | 182000 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 76 | 20240115 | 181900 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 77 | 20240115 | 181800 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 78 | 20240115 | 181700 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 79 | 20240115 | 181600 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 80 | 20240115 | 181500 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 81 | 20240115 | 181400 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 82 | 20240115 | 181300 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 83 | 20240115 | 181200 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 84 | 20240115 | 181100 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 85 | 20240115 | 181000 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 86 | 20240115 | 180900 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 87 | 20240115 | 180800 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 88 | 20240115 | 180700 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 89 | 20240115 | 180600 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 90 | 20240115 | 180500 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 91 | 20240115 | 180400 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 92 | 20240115 | 180300 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 13916 |
| 93 | 20240115 | 180200 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 94 | 20240115 | 180100 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 95 | 20240115 | 180000 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 96 | 20240115 | 175900 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 97 | 20240115 | 175800 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 98 | 20240115 | 175700 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 99 | 20240115 | 175600 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 100 | 20240115 | 175500 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 101 | 20240115 | 175400 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 102 | 20240115 | 175300 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 103 | 20240115 | 175200 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 104 | 20240115 | 175100 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 105 | 20240115 | 175000 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 106 | 20240115 | 174900 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 107 | 20240115 | 174800 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 108 | 20240115 | 174700 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 109 | 20240115 | 174600 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 110 | 20240115 | 174500 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 111 | 20240115 | 174400 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 112 | 20240115 | 174300 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 113 | 20240115 | 174200 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 114 | 20240115 | 174100 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 115 | 20240115 | 174000 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 116 | 20240115 | 173900 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 117 | 20240115 | 173800 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 118 | 20240115 | 173700 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 119 | 20240115 | 173600 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 120 | 20240115 | 173500 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 121 | 20240115 | 173400 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 122 | 20240115 | 173300 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 13916 |
| 123 | 20240115 | 173200 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 124 | 20240115 | 173100 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 125 | 20240115 | 173000 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 126 | 20240115 | 172900 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 127 | 20240115 | 172800 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 128 | 20240115 | 172700 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 129 | 20240115 | 172600 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 130 | 20240115 | 172500 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 131 | 20240115 | 172400 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 132 | 20240115 | 172300 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 133 | 20240115 | 172200 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 134 | 20240115 | 172100 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 135 | 20240115 | 172000 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 136 | 20240115 | 171900 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 137 | 20240115 | 171800 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 138 | 20240115 | 171700 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 139 | 20240115 | 171600 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 140 | 20240115 | 171500 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 141 | 20240115 | 171400 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 142 | 20240115 | 171300 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 143 | 20240115 | 171200 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 144 | 20240115 | 171100 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 145 | 20240115 | 171000 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 146 | 20240115 | 170900 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 147 | 20240115 | 170800 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 148 | 20240115 | 170700 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 149 | 20240115 | 170600 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 150 | 20240115 | 170500 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 151 | 20240115 | 170400 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 152 | 20240115 | 170300 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 13916 |
| 153 | 20240115 | 170200 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 154 | 20240115 | 170100 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 155 | 20240115 | 170000 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 156 | 20240115 | 165900 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 157 | 20240115 | 165800 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 158 | 20240115 | 165700 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 159 | 20240115 | 165600 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 160 | 20240115 | 165500 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 161 | 20240115 | 165400 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 162 | 20240115 | 165300 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 163 | 20240115 | 165200 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 164 | 20240115 | 165100 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 165 | 20240115 | 165000 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 166 | 20240115 | 164900 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 167 | 20240115 | 164800 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 168 | 20240115 | 164700 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 169 | 20240115 | 164600 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 170 | 20240115 | 164500 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 171 | 20240115 | 164400 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 172 | 20240115 | 164300 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 173 | 20240115 | 164200 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 174 | 20240115 | 164100 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 175 | 20240115 | 164000 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 176 | 20240115 | 163900 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 177 | 20240115 | 163800 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 178 | 20240115 | 163700 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 179 | 20240115 | 163600 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 180 | 20240115 | 163500 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 181 | 20240115 | 163400 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 182 | 20240115 | 163300 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 13916 |
| 183 | 20240115 | 163200 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 184 | 20240115 | 163100 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 185 | 20240115 | 163000 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 186 | 20240115 | 162900 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 187 | 20240115 | 162800 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 188 | 20240115 | 162700 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 189 | 20240115 | 162600 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 190 | 20240115 | 162500 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 191 | 20240115 | 162400 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 192 | 20240115 | 162300 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 193 | 20240115 | 162200 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 194 | 20240115 | 162100 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 195 | 20240115 | 162000 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 196 | 20240115 | 161900 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 197 | 20240115 | 161800 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 198 | 20240115 | 161700 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 199 | 20240115 | 161600 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 200 | 20240115 | 161500 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 201 | 20240115 | 161400 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 202 | 20240115 | 161300 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 203 | 20240115 | 161200 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 204 | 20240115 | 161100 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 205 | 20240115 | 161000 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 206 | 20240115 | 160900 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 207 | 20240115 | 160800 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 208 | 20240115 | 160700 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 209 | 20240115 | 160600 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 210 | 20240115 | 160500 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 211 | 20240115 | 160400 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 212 | 20240115 | 160300 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 13916 |
| 213 | 20240115 | 160200 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 214 | 20240115 | 160100 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 215 | 20240115 | 160000 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 216 | 20240115 | 155900 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 217 | 20240115 | 155800 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 218 | 20240115 | 155700 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 219 | 20240115 | 155600 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 220 | 20240115 | 155500 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 221 | 20240115 | 155400 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 222 | 20240115 | 155300 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 223 | 20240115 | 155200 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 224 | 20240115 | 155100 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 225 | 20240115 | 155000 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 226 | 20240115 | 154900 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 227 | 20240115 | 154800 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 228 | 20240115 | 154700 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 229 | 20240115 | 154600 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 230 | 20240115 | 154500 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 231 | 20240115 | 154400 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 232 | 20240115 | 154300 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 233 | 20240115 | 154200 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 234 | 20240115 | 154100 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 235 | 20240115 | 154000 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 236 | 20240115 | 153900 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 237 | 20240115 | 153800 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 238 | 20240115 | 153700 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 239 | 20240115 | 153600 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 240 | 20240115 | 153500 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 241 | 20240115 | 153400 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 242 | 20240115 | 153300 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 13916 |
| 243 | 20240115 | 153200 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 244 | 20240115 | 153100 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 245 | 20240115 | 153000 | 115487981500 | 438500 | 438500 | 438500 | 438500 | 13916 |
| 246 | 20240115 | 152900 | 109385815500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 247 | 20240115 | 152800 | 109385815500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 248 | 20240115 | 152700 | 109385815500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 249 | 20240115 | 152600 | 109385815500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 250 | 20240115 | 152500 | 109385815500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 251 | 20240115 | 152400 | 109385815500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 252 | 20240115 | 152300 | 109385815500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 253 | 20240115 | 152200 | 109385815500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 254 | 20240115 | 152100 | 109385815500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 255 | 20240115 | 152000 | 109385815500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 256 | 20240115 | 151900 | 109385815500 | 437000 | 436500 | 437500 | 436000 | 1271 |
| 257 | 20240115 | 151800 | 108830993000 | 436500 | 436000 | 436500 | 436000 | 863 |
| 258 | 20240115 | 151700 | 108454638500 | 436000 | 436500 | 437000 | 436000 | 758 |
| 259 | 20240115 | 151600 | 108123861000 | 436500 | 436500 | 437000 | 436500 | 676 |
| 260 | 20240115 | 151500 | 107828746500 | 436500 | 436500 | 437000 | 436000 | 890 |
| 261 | 20240115 | 151400 | 107440254000 | 436500 | 436500 | 437000 | 436000 | 1725 |
| 262 | 20240115 | 151300 | 106687306000 | 436500 | 436500 | 437000 | 436500 | 1175 |
| 263 | 20240115 | 151200 | 106174367000 | 436500 | 437000 | 437000 | 436500 | 587 |
| 264 | 20240115 | 151100 | 105918109500 | 436500 | 436500 | 437000 | 436500 | 301 |
| 265 | 20240115 | 151000 | 105786704500 | 437000 | 437000 | 437000 | 436000 | 1189 |
| 266 | 20240115 | 150900 | 105267591500 | 436500 | 436500 | 437000 | 436000 | 568 |
| 267 | 20240115 | 150800 | 105019673500 | 436500 | 436500 | 437000 | 436000 | 1260 |
| 268 | 20240115 | 150700 | 104469719500 | 436500 | 436500 | 437000 | 436000 | 639 |
| 269 | 20240115 | 150600 | 104190843500 | 436500 | 436500 | 437000 | 436000 | 846 |
| 270 | 20240115 | 150500 | 103821591500 | 436500 | 436000 | 437000 | 436000 | 903 |
| 271 | 20240115 | 150400 | 103427430500 | 436000 | 436000 | 436500 | 436000 | 281 |
| 272 | 20240115 | 150300 | 103304896000 | 436000 | 436000 | 436500 | 436000 | 214 |
| 273 | 20240115 | 150200 | 103211579000 | 436000 | 435500 | 436500 | 435500 | 1414 |
| 274 | 20240115 | 150100 | 102594918500 | 435500 | 436000 | 436500 | 435500 | 1945 |
| 275 | 20240115 | 150000 | 101747079500 | 436000 | 436000 | 436500 | 436000 | 984 |
| 276 | 20240115 | 145900 | 101317975500 | 436000 | 436500 | 436500 | 436000 | 251 |
| 277 | 20240115 | 145800 | 101208532000 | 436000 | 436000 | 436500 | 436000 | 392 |
| 278 | 20240115 | 145700 | 101037588500 | 436000 | 436000 | 436500 | 436000 | 498 |
| 279 | 20240115 | 145600 | 100820272000 | 436000 | 436000 | 436500 | 436000 | 393 |
| 280 | 20240115 | 145500 | 100648849000 | 436000 | 435500 | 436500 | 435500 | 1523 |
| 281 | 20240115 | 145400 | 99984824000 | 435500 | 435500 | 436000 | 435500 | 1948 |
| 282 | 20240115 | 145300 | 99135713500 | 436000 | 435500 | 436000 | 435500 | 1128 |
| 283 | 20240115 | 145200 | 98644049000 | 435500 | 436000 | 436000 | 435500 | 294 |
| 284 | 20240115 | 145100 | 98515947000 | 435500 | 435000 | 436000 | 435000 | 3183 |
| 285 | 20240115 | 145000 | 97129717500 | 435000 | 435500 | 435500 | 435000 | 288 |
| 286 | 20240115 | 144900 | 97004422500 | 435000 | 435000 | 435500 | 435000 | 581 |
| 287 | 20240115 | 144800 | 96751658000 | 435500 | 435000 | 435500 | 435000 | 824 |
| 288 | 20240115 | 144700 | 96393152500 | 435500 | 435000 | 435500 | 435000 | 157 |
| 289 | 20240115 | 144600 | 96324844000 | 435500 | 435000 | 435500 | 435000 | 692 |
| 290 | 20240115 | 144500 | 96023723000 | 435500 | 435500 | 435500 | 435000 | 184 |
| 291 | 20240115 | 144400 | 95943674000 | 435000 | 435000 | 435500 | 435000 | 517 |
| 292 | 20240115 | 144300 | 95718735000 | 435500 | 435500 | 436000 | 435000 | 2003 |
| 293 | 20240115 | 144200 | 94846660000 | 435500 | 435500 | 436000 | 435500 | 266 |
| 294 | 20240115 | 144100 | 94730810500 | 436000 | 435500 | 436000 | 435500 | 296 |
| 295 | 20240115 | 144000 | 94601891500 | 435500 | 435500 | 436000 | 435500 | 332 |
| 296 | 20240115 | 143900 | 94457292000 | 435500 | 435500 | 436000 | 435500 | 207 |
| 297 | 20240115 | 143800 | 94367132500 | 435500 | 436000 | 436000 | 435500 | 1091 |
| 298 | 20240115 | 143700 | 93891611500 | 436000 | 435500 | 436000 | 435500 | 258 |
| 299 | 20240115 | 143600 | 93779198000 | 435500 | 435500 | 436000 | 435500 | 180 |
| 300 | 20240115 | 143500 | 93700805000 | 435500 | 435500 | 436000 | 435500 | 321 |
| 301 | 20240115 | 143400 | 93561003500 | 435500 | 435500 | 436000 | 435500 | 115 |
| 302 | 20240115 | 143300 | 93510914000 | 435500 | 435500 | 436000 | 435500 | 413 |
| 303 | 20240115 | 143200 | 93331044000 | 435500 | 435000 | 435500 | 435000 | 1129 |
| 304 | 20240115 | 143100 | 92839567000 | 435000 | 435500 | 436000 | 435000 | 566 |
| 305 | 20240115 | 143000 | 92593037500 | 435500 | 435500 | 436000 | 435500 | 459 |
| 306 | 20240115 | 142900 | 92393132500 | 435500 | 435500 | 436000 | 435500 | 282 |
| 307 | 20240115 | 142800 | 92270273000 | 435500 | 435500 | 436000 | 435500 | 734 |
| 308 | 20240115 | 142700 | 91950337500 | 435500 | 435500 | 436000 | 435500 | 1472 |
| 309 | 20240115 | 142600 | 91308632500 | 435500 | 435500 | 436000 | 435500 | 199 |
| 310 | 20240115 | 142500 | 91221959500 | 435500 | 435500 | 436000 | 435500 | 254 |
| 311 | 20240115 | 142400 | 91111337000 | 436000 | 435500 | 436000 | 435500 | 156 |
| 312 | 20240115 | 142300 | 91043395000 | 435500 | 435500 | 436000 | 435000 | 715 |
| 313 | 20240115 | 142200 | 90732011500 | 435000 | 435500 | 436000 | 435000 | 753 |
| 314 | 20240115 | 142100 | 90404101500 | 435500 | 435500 | 436000 | 435500 | 678 |
| 315 | 20240115 | 142000 | 90108602500 | 435500 | 436000 | 436500 | 435500 | 1295 |
| 316 | 20240115 | 141900 | 89544058000 | 436000 | 436000 | 436500 | 435500 | 341 |
| 317 | 20240115 | 141800 | 89395375500 | 436000 | 436000 | 436500 | 436000 | 217 |
| 318 | 20240115 | 141700 | 89300760500 | 436000 | 436000 | 436500 | 435500 | 591 |
| 319 | 20240115 | 141600 | 89042953000 | 435500 | 435500 | 436000 | 435500 | 427 |
| 320 | 20240115 | 141500 | 88856881000 | 435500 | 435500 | 436000 | 435500 | 149 |
| 321 | 20240115 | 141400 | 88791976000 | 436000 | 436000 | 436000 | 435500 | 388 |
| 322 | 20240115 | 141300 | 88622888000 | 436000 | 435500 | 436500 | 435500 | 583 |
| 323 | 20240115 | 141200 | 88368746500 | 436000 | 435500 | 436000 | 435500 | 279 |
| 324 | 20240115 | 141100 | 88247219000 | 435500 | 435000 | 436000 | 435000 | 1156 |
| 325 | 20240115 | 141000 | 87743753500 | 435000 | 436000 | 436000 | 435000 | 2821 |
| 326 | 20240115 | 140900 | 86515454000 | 435500 | 435500 | 436000 | 435500 | 454 |
| 327 | 20240115 | 140800 | 86317729500 | 436000 | 436500 | 436500 | 435500 | 448 |
| 328 | 20240115 | 140700 | 86122395500 | 436500 | 436000 | 436500 | 436000 | 1703 |
| 329 | 20240115 | 140600 | 85379808500 | 436500 | 436500 | 436500 | 436000 | 200 |
| 330 | 20240115 | 140500 | 85292600000 | 436000 | 436000 | 436500 | 436000 | 158 |
| 331 | 20240115 | 140400 | 85223709000 | 436500 | 436000 | 436500 | 436000 | 270 |
| 332 | 20240115 | 140300 | 85105981500 | 436000 | 436000 | 436500 | 436000 | 242 |
| 333 | 20240115 | 140200 | 85000443000 | 436500 | 436500 | 436500 | 436000 | 181 |
| 334 | 20240115 | 140100 | 84921487000 | 436000 | 436000 | 436500 | 436000 | 184 |
| 335 | 20240115 | 140000 | 84841257500 | 436000 | 436000 | 436500 | 436000 | 252 |
| 336 | 20240115 | 135900 | 84731377500 | 436500 | 436000 | 436500 | 436000 | 236 |
| 337 | 20240115 | 135800 | 84628469000 | 436000 | 436000 | 436500 | 435500 | 2272 |
| 338 | 20240115 | 135700 | 83637672000 | 436000 | 436000 | 436500 | 435500 | 2575 |
| 339 | 20240115 | 135600 | 82514995000 | 436500 | 436500 | 436500 | 436000 | 205 |
| 340 | 20240115 | 135500 | 82425592000 | 436000 | 436000 | 436500 | 436000 | 517 |
| 341 | 20240115 | 135400 | 82200159000 | 436000 | 436500 | 436500 | 436000 | 267 |
| 342 | 20240115 | 135300 | 82083681000 | 436000 | 436500 | 437000 | 436000 | 1732 |
| 343 | 20240115 | 135200 | 81327698000 | 436500 | 437000 | 437500 | 436500 | 443 |
| 344 | 20240115 | 135100 | 81134147000 | 437000 | 437000 | 437500 | 437000 | 271 |
| 345 | 20240115 | 135000 | 81015715500 | 437000 | 436500 | 437500 | 436500 | 3511 |
| 346 | 20240115 | 134900 | 79481573500 | 436500 | 437000 | 437500 | 436500 | 325 |
| 347 | 20240115 | 134800 | 79339663000 | 436500 | 437000 | 437500 | 436500 | 583 |
| 348 | 20240115 | 134700 | 79085023500 | 437500 | 437000 | 437500 | 437000 | 388 |
| 349 | 20240115 | 134600 | 78915442000 | 437000 | 437000 | 437500 | 437000 | 260 |
| 350 | 20240115 | 134500 | 78801820500 | 437000 | 437000 | 437500 | 437000 | 551 |
| 351 | 20240115 | 134400 | 78561030000 | 437000 | 437000 | 437500 | 436500 | 179 |
| 352 | 20240115 | 134300 | 78482811500 | 437000 | 437000 | 437500 | 436500 | 588 |
| 353 | 20240115 | 134200 | 78225869500 | 437000 | 437500 | 437500 | 437000 | 867 |
| 354 | 20240115 | 134100 | 77846977500 | 437000 | 437000 | 437500 | 437000 | 280 |
| 355 | 20240115 | 134000 | 77724613500 | 437000 | 437000 | 437500 | 437000 | 738 |
| 356 | 20240115 | 133900 | 77402087500 | 437000 | 437000 | 437500 | 437000 | 698 |
| 357 | 20240115 | 133800 | 77097041500 | 437000 | 437000 | 437500 | 437000 | 433 |
| 358 | 20240115 | 133700 | 76907803000 | 437000 | 437000 | 437500 | 437000 | 375 |
| 359 | 20240115 | 133600 | 76743927000 | 437000 | 437000 | 437500 | 437000 | 779 |
| 360 | 20240115 | 133500 | 76403275000 | 437000 | 437000 | 437500 | 437000 | 604 |
| 361 | 20240115 | 133400 | 76139320500 | 437000 | 437000 | 437500 | 437000 | 101 |
| 362 | 20240115 | 133300 | 76095180500 | 437000 | 437500 | 437500 | 437000 | 410 |
| 363 | 20240115 | 133200 | 75915878500 | 437500 | 437500 | 438000 | 437500 | 680 |
| 364 | 20240115 | 133100 | 75618376500 | 437500 | 437500 | 438000 | 437500 | 153 |
| 365 | 20240115 | 133000 | 75551434500 | 437500 | 437500 | 438000 | 437500 | 297 |
| 366 | 20240115 | 132900 | 75421468500 | 437500 | 438000 | 438000 | 437500 | 246 |
| 367 | 20240115 | 132800 | 75313836000 | 437500 | 438000 | 438000 | 437500 | 128 |
| 368 | 20240115 | 132700 | 75257829000 | 437500 | 437500 | 438000 | 437000 | 207 |
| 369 | 20240115 | 132600 | 75167269000 | 437500 | 437000 | 438000 | 437000 | 400 |
| 370 | 20240115 | 132500 | 74992296000 | 437500 | 437500 | 438000 | 437500 | 264 |
| 371 | 20240115 | 132400 | 74876787500 | 437500 | 437500 | 438000 | 437500 | 180 |
| 372 | 20240115 | 132300 | 74798023500 | 437500 | 437500 | 438000 | 437000 | 194 |
| 373 | 20240115 | 132200 | 74713177500 | 437000 | 437500 | 438000 | 437000 | 625 |
| 374 | 20240115 | 132100 | 74439755500 | 437500 | 437000 | 438000 | 437000 | 2816 |
| 375 | 20240115 | 132000 | 73207743000 | 437000 | 437000 | 437500 | 437000 | 242 |
| 376 | 20240115 | 131900 | 73101945500 | 437000 | 437500 | 437500 | 437000 | 630 |
| 377 | 20240115 | 131800 | 72826481000 | 437000 | 437000 | 437500 | 437000 | 199 |
| 378 | 20240115 | 131700 | 72739486000 | 437000 | 437000 | 437500 | 437000 | 522 |
| 379 | 20240115 | 131600 | 72511331500 | 437500 | 437500 | 437500 | 437000 | 169 |
| 380 | 20240115 | 131500 | 72437454500 | 437000 | 437000 | 437500 | 437000 | 493 |
| 381 | 20240115 | 131400 | 72221978500 | 437000 | 437000 | 437500 | 437000 | 185 |
| 382 | 20240115 | 131300 | 72141113000 | 437000 | 437000 | 437500 | 437000 | 322 |
| 383 | 20240115 | 131200 | 72000388500 | 437000 | 437500 | 437500 | 437000 | 403 |
| 384 | 20240115 | 131100 | 71824271500 | 437000 | 437500 | 437500 | 437000 | 356 |
| 385 | 20240115 | 131000 | 71668648000 | 437000 | 437000 | 437500 | 437000 | 170 |
| 386 | 20240115 | 130900 | 71594326500 | 437000 | 437000 | 437500 | 437000 | 434 |
| 387 | 20240115 | 130800 | 71404607000 | 437000 | 437000 | 437500 | 437000 | 219 |
| 388 | 20240115 | 130700 | 71308871000 | 437500 | 437000 | 437500 | 437000 | 326 |
| 389 | 20240115 | 130600 | 71166308500 | 437500 | 437000 | 437500 | 437000 | 199 |
| 390 | 20240115 | 130500 | 71079340000 | 437000 | 437000 | 437500 | 437000 | 511 |
| 391 | 20240115 | 130400 | 70855841500 | 437000 | 437500 | 437500 | 437000 | 831 |
| 392 | 20240115 | 130300 | 70492331000 | 437500 | 437500 | 438000 | 437500 | 194 |
| 393 | 20240115 | 130200 | 70407455500 | 437500 | 437500 | 438000 | 437500 | 209 |
| 394 | 20240115 | 130100 | 70315996500 | 437500 | 438000 | 438000 | 437500 | 128 |
| 395 | 20240115 | 130000 | 70259988000 | 437500 | 438000 | 438000 | 437500 | 325 |
| 396 | 20240115 | 125900 | 70117750500 | 438000 | 437500 | 438000 | 437500 | 154 |
| 397 | 20240115 | 125800 | 70050373000 | 437500 | 437500 | 438000 | 437500 | 379 |
| 398 | 20240115 | 125700 | 69884551000 | 437500 | 438000 | 438000 | 437500 | 226 |
| 399 | 20240115 | 125600 | 69785669500 | 437500 | 437500 | 438000 | 437500 | 191 |
| 400 | 20240115 | 125500 | 69702098000 | 438000 | 438000 | 438000 | 437500 | 195 |
| 401 | 20240115 | 125400 | 69616764000 | 437500 | 437500 | 438000 | 437500 | 2616 |
| 402 | 20240115 | 125300 | 68471025500 | 437500 | 437500 | 438000 | 437500 | 315 |
| 403 | 20240115 | 125200 | 68333205500 | 437500 | 437500 | 438000 | 437500 | 580 |
| 404 | 20240115 | 125100 | 68079453000 | 437500 | 437500 | 438000 | 437500 | 1182 |
| 405 | 20240115 | 125000 | 67562309500 | 437500 | 437500 | 438000 | 437500 | 568 |
| 406 | 20240115 | 124900 | 67313806500 | 437500 | 437500 | 438000 | 437500 | 432 |
| 407 | 20240115 | 124800 | 67124803000 | 437500 | 437500 | 438000 | 437500 | 311 |
| 408 | 20240115 | 124700 | 66988729500 | 437500 | 437500 | 438000 | 437500 | 564 |
| 409 | 20240115 | 124600 | 66741840500 | 437500 | 438000 | 438500 | 437500 | 876 |
| 410 | 20240115 | 124500 | 66358295000 | 438000 | 438000 | 438500 | 438000 | 220 |
| 411 | 20240115 | 124400 | 66261933500 | 438000 | 438000 | 438500 | 438000 | 1870 |
| 412 | 20240115 | 124300 | 65442866000 | 438000 | 438000 | 438500 | 438000 | 416 |
| 413 | 20240115 | 124200 | 65260651000 | 438000 | 438000 | 438500 | 438000 | 325 |
| 414 | 20240115 | 124100 | 65118294500 | 438000 | 438500 | 438500 | 438000 | 528 |
| 415 | 20240115 | 124000 | 64887024000 | 438000 | 438000 | 438500 | 438000 | 228 |
| 416 | 20240115 | 123900 | 64787141500 | 438000 | 438000 | 438500 | 438000 | 586 |
| 417 | 20240115 | 123800 | 64530472500 | 438000 | 438000 | 438500 | 438000 | 178 |
| 418 | 20240115 | 123700 | 64452503500 | 438500 | 438500 | 438500 | 438000 | 497 |
| 419 | 20240115 | 123600 | 64234801000 | 438000 | 438500 | 438500 | 438000 | 168 |
| 420 | 20240115 | 123500 | 64161199000 | 438500 | 438000 | 438500 | 438000 | 420 |
| 421 | 20240115 | 123400 | 63977212000 | 438000 | 438500 | 438500 | 438000 | 188 |
| 422 | 20240115 | 123300 | 63894837000 | 438000 | 438000 | 438500 | 438000 | 565 |
| 423 | 20240115 | 123200 | 63647354000 | 438000 | 438000 | 438500 | 438000 | 249 |
| 424 | 20240115 | 123100 | 63538262500 | 438000 | 438500 | 439000 | 438000 | 1676 |
| 425 | 20240115 | 123000 | 62803435000 | 439000 | 439000 | 439000 | 438500 | 157 |
| 426 | 20240115 | 122900 | 62734586000 | 438500 | 438500 | 439000 | 438500 | 241 |
| 427 | 20240115 | 122800 | 62628904500 | 438500 | 438500 | 439000 | 438500 | 157 |
| 428 | 20240115 | 122700 | 62560038500 | 438500 | 439000 | 439000 | 438500 | 161 |
| 429 | 20240115 | 122600 | 62489431500 | 438500 | 438500 | 439000 | 438500 | 177 |
| 430 | 20240115 | 122500 | 62411793000 | 438500 | 439000 | 439000 | 438500 | 196 |
| 431 | 20240115 | 122400 | 62325795000 | 439000 | 439000 | 439500 | 439000 | 402 |
| 432 | 20240115 | 122300 | 62149313500 | 439000 | 439000 | 439500 | 439000 | 211 |
| 433 | 20240115 | 122200 | 62056670500 | 439000 | 439500 | 439500 | 439000 | 254 |
| 434 | 20240115 | 122100 | 61945162500 | 439000 | 439000 | 439500 | 439000 | 181 |
| 435 | 20240115 | 122000 | 61865701000 | 439500 | 439000 | 439500 | 439000 | 213 |
| 436 | 20240115 | 121900 | 61772186500 | 439500 | 439000 | 439500 | 439000 | 236 |
| 437 | 20240115 | 121800 | 61668579500 | 439000 | 439000 | 439500 | 439000 | 231 |
| 438 | 20240115 | 121700 | 61567162000 | 439000 | 439500 | 439500 | 439000 | 124 |
| 439 | 20240115 | 121600 | 61512722500 | 439000 | 439000 | 439500 | 439000 | 147 |
| 440 | 20240115 | 121500 | 61448179500 | 439500 | 439000 | 439500 | 439000 | 238 |
| 441 | 20240115 | 121400 | 61343676000 | 439000 | 439500 | 439500 | 439000 | 274 |
| 442 | 20240115 | 121300 | 61223325500 | 439000 | 439500 | 440000 | 439000 | 222 |
| 443 | 20240115 | 121200 | 61125796000 | 440000 | 439500 | 440000 | 439500 | 202 |
| 444 | 20240115 | 121100 | 61037012000 | 439500 | 439500 | 440000 | 439500 | 228 |
| 445 | 20240115 | 121000 | 60936788500 | 439500 | 439500 | 440000 | 439500 | 135 |
| 446 | 20240115 | 120900 | 60877453000 | 439500 | 439500 | 440000 | 439500 | 454 |
| 447 | 20240115 | 120800 | 60677919000 | 439500 | 440000 | 440500 | 439500 | 1943 |
| 448 | 20240115 | 120700 | 59822838500 | 440000 | 440500 | 440500 | 440000 | 253 |
| 449 | 20240115 | 120600 | 59711496500 | 440500 | 439500 | 440500 | 439500 | 1824 |
| 450 | 20240115 | 120500 | 58908853000 | 440000 | 439500 | 440000 | 439500 | 223 |
| 451 | 20240115 | 120400 | 58810822000 | 440000 | 439500 | 440000 | 439500 | 364 |
| 452 | 20240115 | 120300 | 58650735000 | 439500 | 439500 | 440000 | 439500 | 128 |
| 453 | 20240115 | 120200 | 58594470000 | 439500 | 439000 | 440000 | 438500 | 2176 |
| 454 | 20240115 | 120100 | 57638968500 | 439000 | 438500 | 439000 | 438500 | 871 |
| 455 | 20240115 | 120000 | 57256746500 | 439000 | 438500 | 439000 | 438500 | 239 |
| 456 | 20240115 | 115900 | 57151937500 | 438500 | 438500 | 439000 | 438500 | 321 |
| 457 | 20240115 | 115800 | 57011174000 | 438500 | 438000 | 438500 | 438000 | 2151 |
| 458 | 20240115 | 115700 | 56067985000 | 438000 | 438500 | 438500 | 438000 | 715 |
| 459 | 20240115 | 115600 | 55754720500 | 438500 | 438500 | 439000 | 438500 | 1262 |
| 460 | 20240115 | 115500 | 55201052500 | 438500 | 438500 | 439000 | 438500 | 282 |
| 461 | 20240115 | 115400 | 55077391500 | 438500 | 438500 | 439000 | 438500 | 1070 |
| 462 | 20240115 | 115300 | 54608194500 | 438500 | 438500 | 439000 | 438500 | 282 |
| 463 | 20240115 | 115200 | 54484537000 | 439000 | 438500 | 439000 | 438500 | 482 |
| 464 | 20240115 | 115100 | 54273175500 | 438500 | 438500 | 439000 | 438500 | 233 |
| 465 | 20240115 | 115000 | 54171004000 | 439000 | 439000 | 439000 | 438500 | 463 |
| 466 | 20240115 | 114900 | 53967927500 | 438500 | 438500 | 439000 | 438500 | 201 |
| 467 | 20240115 | 114800 | 53879786000 | 438500 | 438500 | 439000 | 438500 | 556 |
| 468 | 20240115 | 114700 | 53635948500 | 438500 | 438500 | 439000 | 438500 | 302 |
| 469 | 20240115 | 114600 | 53503515500 | 438500 | 438500 | 439000 | 438500 | 463 |
| 470 | 20240115 | 114500 | 53300487000 | 438500 | 438500 | 439000 | 438500 | 173 |
| 471 | 20240115 | 114400 | 53224602000 | 438500 | 438500 | 439000 | 438500 | 614 |
| 472 | 20240115 | 114300 | 52955361000 | 439000 | 439000 | 439000 | 438500 | 169 |
| 473 | 20240115 | 114200 | 52881246500 | 438500 | 438500 | 439000 | 438500 | 846 |
| 474 | 20240115 | 114100 | 52510142500 | 439000 | 439000 | 439000 | 438500 | 181 |
| 475 | 20240115 | 114000 | 52430737500 | 438500 | 438500 | 439000 | 438500 | 287 |
| 476 | 20240115 | 113900 | 52304817500 | 439000 | 438500 | 439000 | 438500 | 203 |
| 477 | 20240115 | 113800 | 52215776500 | 438500 | 438500 | 439000 | 438500 | 122 |
| 478 | 20240115 | 113700 | 52162275500 | 438500 | 438500 | 439000 | 438500 | 177 |
| 479 | 20240115 | 113600 | 52084657000 | 438500 | 438500 | 439000 | 438500 | 294 |
| 480 | 20240115 | 113500 | 51955729500 | 438500 | 438500 | 439000 | 438500 | 226 |
| 481 | 20240115 | 113400 | 51856604000 | 438500 | 438500 | 439000 | 438500 | 92 |
| 482 | 20240115 | 113300 | 51816258500 | 438500 | 438500 | 439000 | 438500 | 295 |
| 483 | 20240115 | 113200 | 51686892500 | 438500 | 438500 | 439000 | 438500 | 237 |
| 484 | 20240115 | 113100 | 51582957000 | 438500 | 439000 | 439000 | 438500 | 266 |
| 485 | 20240115 | 113000 | 51466225500 | 438500 | 438500 | 439000 | 438500 | 256 |
| 486 | 20240115 | 112900 | 51353962000 | 438500 | 438500 | 439000 | 438500 | 152 |
| 487 | 20240115 | 112800 | 51287303000 | 438500 | 438500 | 439000 | 438500 | 220 |
| 488 | 20240115 | 112700 | 51190809000 | 439000 | 438500 | 439000 | 438500 | 112 |
| 489 | 20240115 | 112600 | 51141668000 | 438500 | 438500 | 439000 | 438500 | 686 |
| 490 | 20240115 | 112500 | 50840636000 | 438500 | 438500 | 439000 | 438500 | 418 |
| 491 | 20240115 | 112400 | 50657233000 | 438500 | 438500 | 439000 | 438500 | 337 |
| 492 | 20240115 | 112300 | 50509452500 | 438500 | 438500 | 439000 | 438500 | 327 |
| 493 | 20240115 | 112200 | 50366043000 | 438500 | 438500 | 438500 | 438000 | 2183 |
| 494 | 20240115 | 112100 | 49408862500 | 438000 | 438000 | 438500 | 438000 | 202 |
| 495 | 20240115 | 112000 | 49320374000 | 438500 | 438000 | 438500 | 438000 | 311 |
| 496 | 20240115 | 111900 | 49184139500 | 438500 | 438500 | 438500 | 438000 | 178 |
| 497 | 20240115 | 111800 | 49106166000 | 438000 | 438500 | 438500 | 438000 | 266 |
| 498 | 20240115 | 111700 | 48989582500 | 438000 | 438000 | 438500 | 438000 | 188 |
| 499 | 20240115 | 111600 | 48907234500 | 438500 | 438000 | 438500 | 438000 | 206 |
| 500 | 20240115 | 111500 | 48816978500 | 438000 | 438000 | 438500 | 438000 | 218 |
| 501 | 20240115 | 111400 | 48721471500 | 438000 | 438000 | 438500 | 438000 | 227 |
| 502 | 20240115 | 111300 | 48621978000 | 438000 | 438000 | 438500 | 438000 | 219 |
| 503 | 20240115 | 111200 | 48526022000 | 438000 | 438500 | 439000 | 438000 | 777 |
| 504 | 20240115 | 111100 | 48185294500 | 438500 | 438500 | 439000 | 438500 | 121 |
| 505 | 20240115 | 111000 | 48132230000 | 438500 | 438500 | 439000 | 438500 | 179 |
| 506 | 20240115 | 110900 | 48053723000 | 438500 | 439000 | 439000 | 438500 | 948 |
| 507 | 20240115 | 110800 | 47637622500 | 439000 | 439500 | 439500 | 439000 | 266 |
| 508 | 20240115 | 110700 | 47520847000 | 439500 | 439500 | 439500 | 439000 | 459 |
| 509 | 20240115 | 110600 | 47319197000 | 439000 | 439000 | 439500 | 439000 | 191 |
| 510 | 20240115 | 110500 | 47235341500 | 439000 | 439000 | 439500 | 439000 | 186 |
| 511 | 20240115 | 110400 | 47153683000 | 439500 | 439500 | 439500 | 439000 | 468 |
| 512 | 20240115 | 110300 | 46948052500 | 439500 | 438500 | 439500 | 438500 | 1681 |
| 513 | 20240115 | 110200 | 46209960500 | 438500 | 438500 | 439000 | 438500 | 436 |
| 514 | 20240115 | 110100 | 46018654000 | 439000 | 438000 | 439000 | 438000 | 1042 |
| 515 | 20240115 | 110000 | 45561758000 | 438500 | 438500 | 438500 | 438000 | 188 |
| 516 | 20240115 | 105900 | 45479398500 | 438500 | 438500 | 438500 | 438000 | 215 |
| 517 | 20240115 | 105800 | 45385203500 | 438000 | 438500 | 438500 | 438000 | 257 |
| 518 | 20240115 | 105700 | 45272612000 | 438000 | 438500 | 439000 | 438000 | 1429 |
| 519 | 20240115 | 105600 | 44646244000 | 439000 | 439000 | 439000 | 438500 | 133 |
| 520 | 20240115 | 105500 | 44587913500 | 438500 | 438500 | 439000 | 438500 | 801 |
| 521 | 20240115 | 105400 | 44236665500 | 439000 | 438500 | 439000 | 438500 | 208 |
| 522 | 20240115 | 105300 | 44145427000 | 438500 | 439000 | 439000 | 438500 | 363 |
| 523 | 20240115 | 105200 | 43986181000 | 439000 | 438500 | 439000 | 438500 | 248 |
| 524 | 20240115 | 105100 | 43877415000 | 439000 | 438500 | 439000 | 438500 | 410 |
| 525 | 20240115 | 105000 | 43697575500 | 438500 | 438500 | 439000 | 438500 | 256 |
| 526 | 20240115 | 104900 | 43585315500 | 438500 | 438500 | 439000 | 438500 | 271 |
| 527 | 20240115 | 104800 | 43466476500 | 438500 | 438500 | 439000 | 438500 | 277 |
| 528 | 20240115 | 104700 | 43345010000 | 438500 | 438500 | 439000 | 438500 | 319 |
| 529 | 20240115 | 104600 | 43205124000 | 438500 | 438500 | 439000 | 438000 | 619 |
| 530 | 20240115 | 104500 | 42933712500 | 438500 | 439000 | 439000 | 438000 | 2414 |
| 531 | 20240115 | 104400 | 41875287000 | 439000 | 438500 | 439000 | 438500 | 385 |
| 532 | 20240115 | 104300 | 41706365500 | 439000 | 438500 | 439000 | 438500 | 392 |
| 533 | 20240115 | 104200 | 41534416000 | 439000 | 438500 | 439000 | 438500 | 284 |
| 534 | 20240115 | 104100 | 41409839500 | 438500 | 439000 | 439000 | 438500 | 321 |
| 535 | 20240115 | 104000 | 41268999500 | 438500 | 438500 | 439000 | 438500 | 392 |
| 536 | 20240115 | 103900 | 41097026000 | 438500 | 438500 | 439000 | 438500 | 227 |
| 537 | 20240115 | 103800 | 40997475500 | 438500 | 438500 | 439000 | 438500 | 185 |
| 538 | 20240115 | 103700 | 40916341500 | 438500 | 438500 | 439000 | 438500 | 209 |
| 539 | 20240115 | 103600 | 40824680000 | 438500 | 438500 | 439000 | 438500 | 566 |
| 540 | 20240115 | 103500 | 40576474000 | 438500 | 438500 | 439000 | 438500 | 159 |
| 541 | 20240115 | 103400 | 40506741500 | 439000 | 439000 | 439000 | 438500 | 289 |
| 542 | 20240115 | 103300 | 40379969000 | 438500 | 438500 | 439000 | 438500 | 184 |
| 543 | 20240115 | 103200 | 40299270500 | 438500 | 438500 | 439000 | 438500 | 265 |
| 544 | 20240115 | 103100 | 40183042500 | 438500 | 438500 | 439000 | 438500 | 120 |
| 545 | 20240115 | 103000 | 40130406500 | 439000 | 438500 | 439000 | 438500 | 183 |
| 546 | 20240115 | 102900 | 40050146500 | 438500 | 439000 | 439500 | 438500 | 1238 |
| 547 | 20240115 | 102800 | 39506585000 | 439500 | 439500 | 440000 | 439000 | 598 |
| 548 | 20240115 | 102700 | 39243849000 | 439500 | 439500 | 440000 | 439500 | 135 |
| 549 | 20240115 | 102600 | 39184514500 | 440000 | 440000 | 440000 | 439500 | 415 |
| 550 | 20240115 | 102500 | 39001994000 | 440000 | 440500 | 440500 | 440000 | 632 |
| 551 | 20240115 | 102400 | 38723673500 | 441000 | 440000 | 441000 | 439500 | 551 |
| 552 | 20240115 | 102300 | 38481153000 | 439500 | 439500 | 440000 | 439500 | 210 |
| 553 | 20240115 | 102200 | 38388844500 | 440000 | 439500 | 440000 | 439500 | 186 |
| 554 | 20240115 | 102100 | 38307094500 | 440000 | 440000 | 440500 | 439500 | 278 |
| 555 | 20240115 | 102000 | 38184857000 | 440000 | 439000 | 440500 | 438500 | 951 |
| 556 | 20240115 | 101900 | 37766751500 | 438500 | 439000 | 439500 | 438500 | 551 |
| 557 | 20240115 | 101800 | 37524893500 | 439500 | 439000 | 439500 | 439000 | 351 |
| 558 | 20240115 | 101700 | 37370802000 | 439000 | 439000 | 439500 | 439000 | 245 |
| 559 | 20240115 | 101600 | 37263225000 | 439000 | 439000 | 439500 | 439000 | 226 |
| 560 | 20240115 | 101500 | 37164001000 | 439500 | 439000 | 439500 | 439000 | 459 |
| 561 | 20240115 | 101400 | 36962497000 | 439000 | 439000 | 439500 | 439000 | 351 |
| 562 | 20240115 | 101300 | 36808405000 | 439000 | 439500 | 439500 | 439000 | 352 |
| 563 | 20240115 | 101200 | 36653862500 | 439000 | 439500 | 439500 | 439000 | 1015 |
| 564 | 20240115 | 101100 | 36208267000 | 439000 | 439500 | 439500 | 439000 | 305 |
| 565 | 20240115 | 101000 | 36074298000 | 439500 | 439500 | 440000 | 439000 | 1469 |
| 566 | 20240115 | 100900 | 35429103000 | 439500 | 439500 | 440000 | 439500 | 233 |
| 567 | 20240115 | 100800 | 35326687500 | 439500 | 439500 | 440000 | 439500 | 179 |
| 568 | 20240115 | 100700 | 35248004500 | 439500 | 440000 | 440500 | 439500 | 708 |
| 569 | 20240115 | 100600 | 34936543500 | 440000 | 440000 | 440500 | 440000 | 249 |
| 570 | 20240115 | 100500 | 34826978000 | 440000 | 440500 | 440500 | 440000 | 240 |
| 571 | 20240115 | 100400 | 34721342000 | 440000 | 440500 | 440500 | 440000 | 270 |
| 572 | 20240115 | 100300 | 34602429500 | 440500 | 440500 | 440500 | 440000 | 595 |
| 573 | 20240115 | 100200 | 34340440000 | 440000 | 440000 | 440500 | 440000 | 249 |
| 574 | 20240115 | 100100 | 34230872000 | 440000 | 439500 | 440500 | 439500 | 634 |
| 575 | 20240115 | 100000 | 33951930000 | 439500 | 440000 | 440500 | 439500 | 797 |
| 576 | 20240115 | 095900 | 33601311500 | 440000 | 439500 | 440000 | 439500 | 1168 |
| 577 | 20240115 | 095800 | 33087730000 | 439500 | 440000 | 440000 | 439500 | 347 |
| 578 | 20240115 | 095700 | 32935150000 | 440000 | 440000 | 440500 | 440000 | 227 |
| 579 | 20240115 | 095600 | 32835259000 | 440000 | 440000 | 440000 | 439500 | 601 |
| 580 | 20240115 | 095500 | 32570899000 | 440000 | 440000 | 440500 | 439500 | 465 |
| 581 | 20240115 | 095400 | 32366319000 | 440000 | 440500 | 440500 | 440000 | 419 |
| 582 | 20240115 | 095300 | 32181872500 | 440000 | 440500 | 441000 | 440000 | 427 |
| 583 | 20240115 | 095200 | 31993803000 | 440500 | 440500 | 441000 | 440000 | 631 |
| 584 | 20240115 | 095100 | 31715851000 | 440500 | 440500 | 441000 | 440000 | 180 |
| 585 | 20240115 | 095000 | 31636576500 | 440500 | 441000 | 441000 | 440500 | 228 |
| 586 | 20240115 | 094900 | 31536134500 | 440500 | 440000 | 441500 | 440000 | 948 |
| 587 | 20240115 | 094800 | 31118228500 | 440500 | 440500 | 441500 | 440500 | 1093 |
| 588 | 20240115 | 094700 | 30636268500 | 440000 | 440500 | 440500 | 440000 | 264 |
| 589 | 20240115 | 094600 | 30520075500 | 440000 | 440000 | 440500 | 440000 | 414 |
| 590 | 20240115 | 094500 | 30337889000 | 440000 | 440500 | 441000 | 440000 | 663 |
| 591 | 20240115 | 094400 | 30045856500 | 440500 | 441000 | 441500 | 440500 | 263 |
| 592 | 20240115 | 094300 | 29929917000 | 441000 | 441000 | 441500 | 440500 | 590 |
| 593 | 20240115 | 094200 | 29669727000 | 440500 | 441000 | 441500 | 440500 | 513 |
| 594 | 20240115 | 094100 | 29443554000 | 441000 | 440500 | 441000 | 440500 | 732 |
| 595 | 20240115 | 094000 | 29120812000 | 440500 | 442000 | 442000 | 440500 | 888 |
| 596 | 20240115 | 093900 | 28729109500 | 442000 | 441000 | 442000 | 440500 | 1213 |
| 597 | 20240115 | 093800 | 28194089000 | 441500 | 441000 | 441500 | 441000 | 149 |
| 598 | 20240115 | 093700 | 28128353000 | 441500 | 441000 | 441500 | 441000 | 114 |
| 599 | 20240115 | 093600 | 28078059500 | 441500 | 441000 | 441500 | 440500 | 766 |
| 600 | 20240115 | 093500 | 27740318000 | 441000 | 439000 | 441500 | 439000 | 1992 |
| 601 | 20240115 | 093400 | 26863448000 | 439000 | 439000 | 439500 | 439000 | 413 |
| 602 | 20240115 | 093300 | 26682035000 | 439500 | 439000 | 439500 | 438500 | 1655 |
| 603 | 20240115 | 093200 | 25955233000 | 438500 | 439000 | 439500 | 438500 | 1825 |
| 604 | 20240115 | 093100 | 25154258000 | 439500 | 439500 | 439500 | 439000 | 354 |
| 605 | 20240115 | 093000 | 24998792500 | 439500 | 440500 | 441000 | 439000 | 5087 |
| 606 | 20240115 | 092900 | 22760239000 | 440500 | 441000 | 441000 | 440500 | 367 |
| 607 | 20240115 | 092800 | 22598512000 | 440500 | 440500 | 441000 | 440500 | 387 |
| 608 | 20240115 | 092700 | 22427895500 | 440500 | 441000 | 441000 | 440500 | 755 |
| 609 | 20240115 | 092600 | 22095039000 | 441500 | 441000 | 441500 | 441000 | 321 |
| 610 | 20240115 | 092500 | 21953419000 | 441000 | 441000 | 442000 | 440500 | 859 |
| 611 | 20240115 | 092400 | 21574454500 | 440500 | 440500 | 442000 | 440500 | 2809 |
| 612 | 20240115 | 092300 | 20335583000 | 441000 | 442000 | 442500 | 440500 | 2713 |
| 613 | 20240115 | 092200 | 19138372000 | 442000 | 442000 | 442500 | 442000 | 413 |
| 614 | 20240115 | 092100 | 18955786500 | 442500 | 442000 | 442500 | 442000 | 688 |
| 615 | 20240115 | 092000 | 18651483000 | 442000 | 443500 | 444000 | 442000 | 1128 |
| 616 | 20240115 | 091900 | 18151905000 | 443500 | 442500 | 444000 | 442500 | 634 |
| 617 | 20240115 | 091800 | 17870948000 | 442500 | 443000 | 443500 | 442000 | 2153 |
| 618 | 20240115 | 091700 | 16917950000 | 443000 | 444000 | 444000 | 442500 | 1971 |
| 619 | 20240115 | 091600 | 16044585500 | 444000 | 445000 | 445000 | 443500 | 1324 |
| 620 | 20240115 | 091500 | 15456277500 | 445000 | 444500 | 445500 | 444000 | 1494 |
| 621 | 20240115 | 091400 | 14791490000 | 444500 | 445000 | 445000 | 443500 | 2265 |
| 622 | 20240115 | 091300 | 13785014000 | 444500 | 445000 | 445000 | 444500 | 1331 |
| 623 | 20240115 | 091200 | 13193146500 | 444500 | 443000 | 445000 | 443000 | 2587 |
| 624 | 20240115 | 091100 | 12045284500 | 443500 | 442500 | 443500 | 442500 | 1034 |
| 625 | 20240115 | 091000 | 11587224500 | 442500 | 444000 | 444000 | 442000 | 2972 |
| 626 | 20240115 | 090900 | 10270888000 | 443500 | 443000 | 444000 | 443000 | 1190 |
| 627 | 20240115 | 090800 | 9743338500 | 443000 | 442000 | 443500 | 441000 | 1780 |
| 628 | 20240115 | 090700 | 8955817000 | 442000 | 442000 | 442500 | 441500 | 980 |
| 629 | 20240115 | 090600 | 8522654500 | 442000 | 442500 | 443000 | 441000 | 2699 |
| 630 | 20240115 | 090500 | 7329245500 | 442000 | 443000 | 443000 | 441500 | 2393 |
| 631 | 20240115 | 090400 | 6270929500 | 443000 | 443500 | 443500 | 442500 | 1170 |
| 632 | 20240115 | 090300 | 5752485000 | 443000 | 444500 | 444500 | 443000 | 1476 |
| 633 | 20240115 | 090200 | 5097410000 | 444500 | 446500 | 447000 | 444500 | 1882 |
| 634 | 20240115 | 090100 | 4259345000 | 446500 | 445500 | 447000 | 445500 | 3243 |
| 635 | 20240115 | 090000 | 2812497500 | 445500 | 445000 | 447500 | 445000 | 6263 |