36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 191800 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 67109 |
| 3 | 20240118 | 191700 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 4 | 20240118 | 191600 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 5 | 20240118 | 191500 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 6 | 20240118 | 191400 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 7 | 20240118 | 191300 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 8 | 20240118 | 191200 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 9 | 20240118 | 191100 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 10 | 20240118 | 191000 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 11 | 20240118 | 190900 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 12 | 20240118 | 190800 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 13 | 20240118 | 190700 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 14 | 20240118 | 190600 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 15 | 20240118 | 190500 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 16 | 20240118 | 190400 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 17 | 20240118 | 190300 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 18 | 20240118 | 190200 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 19 | 20240118 | 190100 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 20 | 20240118 | 190000 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 21 | 20240118 | 185900 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 22 | 20240118 | 185800 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 23 | 20240118 | 185700 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 24 | 20240118 | 185600 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 25 | 20240118 | 185500 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 26 | 20240118 | 185400 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 27 | 20240118 | 185300 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 28 | 20240118 | 185200 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 29 | 20240118 | 185100 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 30 | 20240118 | 185000 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 31 | 20240118 | 184900 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 32 | 20240118 | 184800 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 67109 |
| 33 | 20240118 | 184700 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 34 | 20240118 | 184600 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 35 | 20240118 | 184500 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 36 | 20240118 | 184400 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 37 | 20240118 | 184300 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 38 | 20240118 | 184200 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 39 | 20240118 | 184100 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 40 | 20240118 | 184000 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 41 | 20240118 | 183900 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 42 | 20240118 | 183800 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 43 | 20240118 | 183700 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 44 | 20240118 | 183600 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 45 | 20240118 | 183500 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 46 | 20240118 | 183400 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 47 | 20240118 | 183300 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 48 | 20240118 | 183200 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 49 | 20240118 | 183100 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 50 | 20240118 | 183000 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 51 | 20240118 | 182900 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 52 | 20240118 | 182800 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 53 | 20240118 | 182700 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 54 | 20240118 | 182600 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 55 | 20240118 | 182500 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 56 | 20240118 | 182400 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 57 | 20240118 | 182300 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 58 | 20240118 | 182200 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 59 | 20240118 | 182100 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 60 | 20240118 | 182000 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 61 | 20240118 | 181900 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 62 | 20240118 | 181800 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 67109 |
| 63 | 20240118 | 181700 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 64 | 20240118 | 181600 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 65 | 20240118 | 181500 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 66 | 20240118 | 181400 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 67 | 20240118 | 181300 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 68 | 20240118 | 181200 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 69 | 20240118 | 181100 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 70 | 20240118 | 181000 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 71 | 20240118 | 180900 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 72 | 20240118 | 180800 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 73 | 20240118 | 180700 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 74 | 20240118 | 180600 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 75 | 20240118 | 180500 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 76 | 20240118 | 180400 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 77 | 20240118 | 180300 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 78 | 20240118 | 180200 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 79 | 20240118 | 180100 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 80 | 20240118 | 180000 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 81 | 20240118 | 175900 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 82 | 20240118 | 175800 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 83 | 20240118 | 175700 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 84 | 20240118 | 175600 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 85 | 20240118 | 175500 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 86 | 20240118 | 175400 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 87 | 20240118 | 175300 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 88 | 20240118 | 175200 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 89 | 20240118 | 175100 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 90 | 20240118 | 175000 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 91 | 20240118 | 174900 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 92 | 20240118 | 174800 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 67109 |
| 93 | 20240118 | 174700 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 94 | 20240118 | 174600 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 95 | 20240118 | 174500 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 96 | 20240118 | 174400 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 97 | 20240118 | 174300 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 98 | 20240118 | 174200 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 99 | 20240118 | 174100 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 100 | 20240118 | 174000 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 101 | 20240118 | 173900 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 102 | 20240118 | 173800 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 103 | 20240118 | 173700 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 104 | 20240118 | 173600 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 105 | 20240118 | 173500 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 106 | 20240118 | 173400 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 107 | 20240118 | 173300 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 108 | 20240118 | 173200 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 109 | 20240118 | 173100 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 110 | 20240118 | 173000 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 111 | 20240118 | 172900 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 112 | 20240118 | 172800 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 113 | 20240118 | 172700 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 114 | 20240118 | 172600 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 115 | 20240118 | 172500 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 116 | 20240118 | 172400 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 117 | 20240118 | 172300 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 118 | 20240118 | 172200 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 119 | 20240118 | 172100 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 120 | 20240118 | 172000 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 121 | 20240118 | 171900 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 122 | 20240118 | 171800 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 67109 |
| 123 | 20240118 | 171700 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 124 | 20240118 | 171600 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 125 | 20240118 | 171500 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 126 | 20240118 | 171400 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 127 | 20240118 | 171300 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 128 | 20240118 | 171200 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 129 | 20240118 | 171100 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 130 | 20240118 | 171000 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 131 | 20240118 | 170900 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 132 | 20240118 | 170800 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 133 | 20240118 | 170700 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 134 | 20240118 | 170600 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 135 | 20240118 | 170500 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 136 | 20240118 | 170400 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 137 | 20240118 | 170300 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 138 | 20240118 | 170200 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 139 | 20240118 | 170100 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 140 | 20240118 | 170000 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 141 | 20240118 | 165900 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 142 | 20240118 | 165800 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 143 | 20240118 | 165700 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 144 | 20240118 | 165600 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 145 | 20240118 | 165500 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 146 | 20240118 | 165400 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 147 | 20240118 | 165300 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 148 | 20240118 | 165200 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 149 | 20240118 | 165100 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 150 | 20240118 | 165000 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 151 | 20240118 | 164900 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 152 | 20240118 | 164800 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 67109 |
| 153 | 20240118 | 164700 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 154 | 20240118 | 164600 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 155 | 20240118 | 164500 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 156 | 20240118 | 164400 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 157 | 20240118 | 164300 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 158 | 20240118 | 164200 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 159 | 20240118 | 164100 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 160 | 20240118 | 164000 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 161 | 20240118 | 163900 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 162 | 20240118 | 163800 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 163 | 20240118 | 163700 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 164 | 20240118 | 163600 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 165 | 20240118 | 163500 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 166 | 20240118 | 163400 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 167 | 20240118 | 163300 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 168 | 20240118 | 163200 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 169 | 20240118 | 163100 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 170 | 20240118 | 163000 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 171 | 20240118 | 162900 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 172 | 20240118 | 162800 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 173 | 20240118 | 162700 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 174 | 20240118 | 162600 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 175 | 20240118 | 162500 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 176 | 20240118 | 162400 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 177 | 20240118 | 162300 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 178 | 20240118 | 162200 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 179 | 20240118 | 162100 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 180 | 20240118 | 162000 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 181 | 20240118 | 161900 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 182 | 20240118 | 161800 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 67109 |
| 183 | 20240118 | 161700 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 184 | 20240118 | 161600 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 185 | 20240118 | 161500 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 186 | 20240118 | 161400 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 187 | 20240118 | 161300 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 188 | 20240118 | 161200 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 189 | 20240118 | 161100 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 190 | 20240118 | 161000 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 191 | 20240118 | 160900 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 192 | 20240118 | 160800 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 193 | 20240118 | 160700 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 194 | 20240118 | 160600 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 195 | 20240118 | 160500 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 196 | 20240118 | 160400 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 197 | 20240118 | 160300 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 198 | 20240118 | 160200 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 199 | 20240118 | 160100 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 200 | 20240118 | 160000 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 201 | 20240118 | 155900 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 202 | 20240118 | 155800 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 203 | 20240118 | 155700 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 204 | 20240118 | 155600 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 205 | 20240118 | 155500 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 206 | 20240118 | 155400 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 207 | 20240118 | 155300 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 208 | 20240118 | 155200 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 209 | 20240118 | 155100 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 210 | 20240118 | 155000 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 211 | 20240118 | 154900 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 212 | 20240118 | 154800 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 67109 |
| 213 | 20240118 | 154700 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 214 | 20240118 | 154600 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 215 | 20240118 | 154500 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 216 | 20240118 | 154400 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 217 | 20240118 | 154300 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 218 | 20240118 | 154200 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 219 | 20240118 | 154100 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 220 | 20240118 | 154000 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 221 | 20240118 | 153900 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 222 | 20240118 | 153800 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 223 | 20240118 | 153700 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 224 | 20240118 | 153600 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 225 | 20240118 | 153500 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 226 | 20240118 | 153400 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 227 | 20240118 | 153300 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 228 | 20240118 | 153200 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 229 | 20240118 | 153100 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 230 | 20240118 | 153000 | 156971709500 | 216500 | 216500 | 216500 | 216500 | 67109 |
| 231 | 20240118 | 152900 | 142442611000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 232 | 20240118 | 152800 | 142442611000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 233 | 20240118 | 152700 | 142442611000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 234 | 20240118 | 152600 | 142442611000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 235 | 20240118 | 152500 | 142442611000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 236 | 20240118 | 152400 | 142442611000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 237 | 20240118 | 152300 | 142442611000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 238 | 20240118 | 152200 | 142442611000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 239 | 20240118 | 152100 | 142442611000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 240 | 20240118 | 152000 | 142442611000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 241 | 20240118 | 151900 | 142442611000 | 217000 | 217500 | 218000 | 217000 | 3496 |
| 242 | 20240118 | 151800 | 141682809000 | 217500 | 217000 | 218000 | 217000 | 1336 |
| 243 | 20240118 | 151700 | 141392210500 | 217000 | 217000 | 217500 | 217000 | 2612 |
| 244 | 20240118 | 151600 | 140824411500 | 217500 | 217000 | 217500 | 217000 | 3036 |
| 245 | 20240118 | 151500 | 140164143500 | 217500 | 217000 | 217500 | 217000 | 782 |
| 246 | 20240118 | 151400 | 139994211500 | 217500 | 217500 | 217500 | 217000 | 1682 |
| 247 | 20240118 | 151300 | 139628920500 | 217500 | 217500 | 217500 | 217000 | 2183 |
| 248 | 20240118 | 151200 | 139154281500 | 217500 | 217500 | 217500 | 217000 | 713 |
| 249 | 20240118 | 151100 | 138999310000 | 217500 | 217500 | 217500 | 217000 | 1086 |
| 250 | 20240118 | 151000 | 138763404000 | 217500 | 217000 | 217500 | 217000 | 1064 |
| 251 | 20240118 | 150900 | 138532155000 | 217500 | 217500 | 217500 | 217000 | 1166 |
| 252 | 20240118 | 150800 | 138278904500 | 217500 | 217500 | 217500 | 217000 | 3859 |
| 253 | 20240118 | 150700 | 137439674500 | 217000 | 217500 | 217500 | 217000 | 1210 |
| 254 | 20240118 | 150600 | 137176690500 | 217500 | 217500 | 217500 | 217000 | 1356 |
| 255 | 20240118 | 150500 | 136882125000 | 217500 | 217500 | 217500 | 217000 | 1000 |
| 256 | 20240118 | 150400 | 136664941500 | 217500 | 217500 | 217500 | 217000 | 782 |
| 257 | 20240118 | 150300 | 136495107000 | 217500 | 217500 | 217500 | 217000 | 1707 |
| 258 | 20240118 | 150200 | 136124099500 | 217000 | 217500 | 217500 | 217000 | 1058 |
| 259 | 20240118 | 150100 | 135894263500 | 217500 | 217500 | 217500 | 217000 | 1254 |
| 260 | 20240118 | 150000 | 135621934000 | 217000 | 217000 | 217500 | 217000 | 885 |
| 261 | 20240118 | 145900 | 135429717000 | 217000 | 217500 | 217500 | 217000 | 1038 |
| 262 | 20240118 | 145800 | 135204289000 | 217000 | 217500 | 217500 | 217000 | 850 |
| 263 | 20240118 | 145700 | 135019687500 | 217000 | 217500 | 217500 | 217000 | 797 |
| 264 | 20240118 | 145600 | 134846433500 | 217500 | 217500 | 217500 | 217000 | 1319 |
| 265 | 20240118 | 145500 | 134559989500 | 217500 | 217000 | 217500 | 217000 | 336 |
| 266 | 20240118 | 145400 | 134486970000 | 217000 | 217000 | 217500 | 217000 | 680 |
| 267 | 20240118 | 145300 | 134339166500 | 217500 | 217500 | 217500 | 217000 | 619 |
| 268 | 20240118 | 145200 | 134204590000 | 217000 | 217500 | 217500 | 217000 | 812 |
| 269 | 20240118 | 145100 | 134028149500 | 217500 | 217000 | 217500 | 216500 | 2741 |
| 270 | 20240118 | 145000 | 133433352500 | 217000 | 216500 | 217000 | 216000 | 11858 |
| 271 | 20240118 | 144900 | 130865082500 | 216000 | 216000 | 216500 | 216000 | 613 |
| 272 | 20240118 | 144800 | 130732512000 | 216000 | 216500 | 216500 | 216000 | 854 |
| 273 | 20240118 | 144700 | 130547791000 | 216500 | 216000 | 216500 | 216000 | 521 |
| 274 | 20240118 | 144600 | 130435156500 | 216000 | 216500 | 216500 | 216000 | 746 |
| 275 | 20240118 | 144500 | 130273931000 | 216000 | 216000 | 216500 | 216000 | 810 |
| 276 | 20240118 | 144400 | 130098769500 | 216000 | 216000 | 216500 | 216000 | 550 |
| 277 | 20240118 | 144300 | 129979864500 | 216500 | 216500 | 216500 | 216000 | 460 |
| 278 | 20240118 | 144200 | 129880390500 | 216000 | 216000 | 216500 | 216000 | 1487 |
| 279 | 20240118 | 144100 | 129559114500 | 216000 | 216000 | 216500 | 216000 | 731 |
| 280 | 20240118 | 144000 | 129401033500 | 216500 | 216500 | 216500 | 216000 | 480 |
| 281 | 20240118 | 143900 | 129297265500 | 216000 | 216500 | 216500 | 216000 | 412 |
| 282 | 20240118 | 143800 | 129208195500 | 216000 | 216000 | 216500 | 216000 | 685 |
| 283 | 20240118 | 143700 | 129060148500 | 216500 | 216000 | 216500 | 216000 | 389 |
| 284 | 20240118 | 143600 | 128976054500 | 216000 | 216500 | 216500 | 216000 | 469 |
| 285 | 20240118 | 143500 | 128874659000 | 216000 | 216500 | 216500 | 216000 | 615 |
| 286 | 20240118 | 143400 | 128741639000 | 216000 | 216500 | 216500 | 216000 | 469 |
| 287 | 20240118 | 143300 | 128640228500 | 216000 | 216500 | 216500 | 216000 | 393 |
| 288 | 20240118 | 143200 | 128555285000 | 216500 | 216000 | 216500 | 216000 | 490 |
| 289 | 20240118 | 143100 | 128449326000 | 216000 | 216000 | 216500 | 216000 | 451 |
| 290 | 20240118 | 143000 | 128351791500 | 216000 | 216500 | 216500 | 216000 | 2198 |
| 291 | 20240118 | 142900 | 127876956000 | 216000 | 216000 | 216500 | 216000 | 259 |
| 292 | 20240118 | 142800 | 127820937000 | 216500 | 216500 | 216500 | 216000 | 380 |
| 293 | 20240118 | 142700 | 127738743000 | 216000 | 216000 | 216500 | 216000 | 570 |
| 294 | 20240118 | 142600 | 127615470500 | 216000 | 216000 | 216500 | 216000 | 287 |
| 295 | 20240118 | 142500 | 127553383500 | 216000 | 216500 | 216500 | 216000 | 513 |
| 296 | 20240118 | 142400 | 127442486500 | 216000 | 216000 | 216500 | 216000 | 241 |
| 297 | 20240118 | 142300 | 127390382000 | 216000 | 216000 | 216500 | 216000 | 334 |
| 298 | 20240118 | 142200 | 127318117000 | 216000 | 216500 | 216500 | 216000 | 377 |
| 299 | 20240118 | 142100 | 127236624500 | 216000 | 216500 | 216500 | 216000 | 411 |
| 300 | 20240118 | 142000 | 127147780000 | 216000 | 216000 | 216500 | 216000 | 1117 |
| 301 | 20240118 | 141900 | 126906385000 | 216000 | 216500 | 216500 | 216000 | 278 |
| 302 | 20240118 | 141800 | 126846249000 | 216000 | 216000 | 216500 | 216000 | 532 |
| 303 | 20240118 | 141700 | 126731239000 | 216000 | 216000 | 216500 | 216000 | 582 |
| 304 | 20240118 | 141600 | 126605433500 | 216000 | 216000 | 216500 | 216000 | 353 |
| 305 | 20240118 | 141500 | 126529105500 | 216500 | 216000 | 216500 | 216000 | 271 |
| 306 | 20240118 | 141400 | 126470473500 | 216000 | 216000 | 216500 | 216000 | 410 |
| 307 | 20240118 | 141300 | 126381834500 | 216000 | 216000 | 216500 | 216000 | 261 |
| 308 | 20240118 | 141200 | 126325364000 | 216000 | 216000 | 216500 | 216000 | 282 |
| 309 | 20240118 | 141100 | 126264379000 | 216000 | 216000 | 216500 | 215500 | 5002 |
| 310 | 20240118 | 141000 | 125183948000 | 216000 | 215500 | 216000 | 215000 | 3259 |
| 311 | 20240118 | 140900 | 124481563000 | 215500 | 215500 | 216000 | 215500 | 2146 |
| 312 | 20240118 | 140800 | 124019062000 | 215500 | 215500 | 216000 | 215500 | 817 |
| 313 | 20240118 | 140700 | 123842951000 | 216000 | 215500 | 216000 | 215500 | 300 |
| 314 | 20240118 | 140600 | 123778249500 | 215500 | 215500 | 216000 | 215500 | 402 |
| 315 | 20240118 | 140500 | 123691533500 | 215500 | 215500 | 216000 | 215500 | 231 |
| 316 | 20240118 | 140400 | 123641695500 | 216000 | 216000 | 216000 | 215500 | 718 |
| 317 | 20240118 | 140300 | 123486779000 | 215500 | 216000 | 216000 | 215500 | 1824 |
| 318 | 20240118 | 140200 | 123093670000 | 215500 | 215500 | 216000 | 215500 | 450 |
| 319 | 20240118 | 140100 | 122996647500 | 216000 | 215000 | 216000 | 215000 | 7054 |
| 320 | 20240118 | 140000 | 121476990000 | 215500 | 215500 | 215500 | 215000 | 1421 |
| 321 | 20240118 | 135900 | 121171136500 | 215500 | 215000 | 215500 | 215000 | 1101 |
| 322 | 20240118 | 135800 | 120934379000 | 215000 | 215000 | 215500 | 215000 | 1145 |
| 323 | 20240118 | 135700 | 120688122000 | 215000 | 215500 | 215500 | 215000 | 442 |
| 324 | 20240118 | 135600 | 120593042000 | 215500 | 215000 | 215500 | 215000 | 1458 |
| 325 | 20240118 | 135500 | 120279297500 | 215500 | 216000 | 216000 | 215000 | 6180 |
| 326 | 20240118 | 135400 | 118948845000 | 215500 | 215500 | 216000 | 215500 | 1915 |
| 327 | 20240118 | 135300 | 118536144000 | 216000 | 216000 | 216000 | 215500 | 2005 |
| 328 | 20240118 | 135200 | 118103895000 | 216000 | 216000 | 216000 | 215500 | 1746 |
| 329 | 20240118 | 135100 | 117727570000 | 215500 | 215500 | 216000 | 215500 | 255 |
| 330 | 20240118 | 135000 | 117672583500 | 216000 | 215500 | 216000 | 215500 | 336 |
| 331 | 20240118 | 134900 | 117600113500 | 216000 | 216000 | 216000 | 215500 | 3289 |
| 332 | 20240118 | 134800 | 116891228500 | 215500 | 215500 | 216000 | 215500 | 936 |
| 333 | 20240118 | 134700 | 116689470500 | 215500 | 215500 | 216000 | 215500 | 758 |
| 334 | 20240118 | 134600 | 116526075000 | 216000 | 215500 | 216000 | 215500 | 648 |
| 335 | 20240118 | 134500 | 116386319500 | 215500 | 215500 | 216500 | 215500 | 10123 |
| 336 | 20240118 | 134400 | 114199683000 | 215500 | 216000 | 216000 | 215500 | 425 |
| 337 | 20240118 | 134300 | 114108054000 | 216000 | 215500 | 216000 | 215500 | 364 |
| 338 | 20240118 | 134200 | 114029555000 | 216000 | 216500 | 216500 | 215500 | 4544 |
| 339 | 20240118 | 134100 | 113048000500 | 216000 | 217000 | 217000 | 216000 | 3568 |
| 340 | 20240118 | 134000 | 112275518500 | 216500 | 216500 | 217000 | 216500 | 561 |
| 341 | 20240118 | 133900 | 112154020000 | 217000 | 216500 | 217000 | 216500 | 355 |
| 342 | 20240118 | 133800 | 112077098000 | 217000 | 216500 | 217000 | 216500 | 276 |
| 343 | 20240118 | 133700 | 112017306000 | 216500 | 216500 | 217000 | 216500 | 2327 |
| 344 | 20240118 | 133600 | 111513474000 | 216500 | 217000 | 217000 | 216500 | 2780 |
| 345 | 20240118 | 133500 | 110911524000 | 216500 | 217000 | 217000 | 216500 | 578 |
| 346 | 20240118 | 133400 | 110786294000 | 216500 | 216500 | 217000 | 216500 | 230 |
| 347 | 20240118 | 133300 | 110736424000 | 216500 | 217000 | 217000 | 216500 | 473 |
| 348 | 20240118 | 133200 | 110633979000 | 216500 | 216500 | 217000 | 216500 | 309 |
| 349 | 20240118 | 133100 | 110567050500 | 217000 | 216500 | 217000 | 216500 | 554 |
| 350 | 20240118 | 133000 | 110446917500 | 217000 | 216500 | 217000 | 216500 | 424 |
| 351 | 20240118 | 132900 | 110354948000 | 216500 | 217000 | 217000 | 216500 | 341 |
| 352 | 20240118 | 132800 | 110281011500 | 216500 | 216500 | 217000 | 216500 | 345 |
| 353 | 20240118 | 132700 | 110206232000 | 216500 | 217000 | 217000 | 216500 | 366 |
| 354 | 20240118 | 132600 | 110126907500 | 216500 | 217000 | 217000 | 216500 | 255 |
| 355 | 20240118 | 132500 | 110071605000 | 216500 | 216500 | 217000 | 216500 | 426 |
| 356 | 20240118 | 132400 | 109979260500 | 216500 | 216500 | 217000 | 216500 | 249 |
| 357 | 20240118 | 132300 | 109925271500 | 217000 | 217000 | 217000 | 216500 | 585 |
| 358 | 20240118 | 132200 | 109798393000 | 217000 | 217000 | 217000 | 216500 | 392 |
| 359 | 20240118 | 132100 | 109713407000 | 216500 | 216000 | 217000 | 215500 | 12833 |
| 360 | 20240118 | 132000 | 106937737500 | 216000 | 215500 | 216000 | 215500 | 334 |
| 361 | 20240118 | 131900 | 106865648000 | 216000 | 215500 | 216000 | 215500 | 709 |
| 362 | 20240118 | 131800 | 106712724000 | 216000 | 215500 | 216000 | 215500 | 637 |
| 363 | 20240118 | 131700 | 106575178000 | 216000 | 215500 | 216000 | 215500 | 789 |
| 364 | 20240118 | 131600 | 106405075000 | 215500 | 216000 | 216000 | 215500 | 369 |
| 365 | 20240118 | 131500 | 106325391500 | 215500 | 215500 | 216000 | 215500 | 351 |
| 366 | 20240118 | 131400 | 106249656000 | 215500 | 215500 | 216000 | 215500 | 268 |
| 367 | 20240118 | 131300 | 106191817500 | 216000 | 215500 | 216000 | 215500 | 451 |
| 368 | 20240118 | 131200 | 106094457500 | 215500 | 215500 | 216000 | 215500 | 153 |
| 369 | 20240118 | 131100 | 106061430000 | 215500 | 215500 | 216000 | 215500 | 192 |
| 370 | 20240118 | 131000 | 106020019000 | 215500 | 216500 | 216500 | 215500 | 4582 |
| 371 | 20240118 | 130900 | 105030343000 | 216000 | 216500 | 216500 | 216000 | 151 |
| 372 | 20240118 | 130800 | 104997688000 | 216000 | 216000 | 216500 | 216000 | 396 |
| 373 | 20240118 | 130700 | 104912029500 | 216500 | 216000 | 216500 | 215500 | 10460 |
| 374 | 20240118 | 130600 | 102651014500 | 216000 | 216000 | 216000 | 215500 | 715 |
| 375 | 20240118 | 130500 | 102496896000 | 215500 | 216000 | 216000 | 215500 | 346 |
| 376 | 20240118 | 130400 | 102422295500 | 215500 | 215500 | 216000 | 215500 | 362 |
| 377 | 20240118 | 130300 | 102344248500 | 215500 | 216000 | 216000 | 215500 | 536 |
| 378 | 20240118 | 130200 | 102228653000 | 215500 | 215500 | 216000 | 215500 | 270 |
| 379 | 20240118 | 130100 | 102170442500 | 215500 | 216000 | 216000 | 215500 | 528 |
| 380 | 20240118 | 130000 | 102056638000 | 216000 | 215500 | 216000 | 215500 | 500 |
| 381 | 20240118 | 125900 | 101948726500 | 215500 | 215500 | 216000 | 215500 | 139 |
| 382 | 20240118 | 125800 | 101918744000 | 215500 | 216000 | 216000 | 215500 | 952 |
| 383 | 20240118 | 125700 | 101713220500 | 216000 | 216000 | 216000 | 215500 | 481 |
| 384 | 20240118 | 125600 | 101609450000 | 216000 | 215500 | 216000 | 215500 | 1963 |
| 385 | 20240118 | 125500 | 101186286500 | 215500 | 215500 | 216000 | 215500 | 544 |
| 386 | 20240118 | 125400 | 101068987500 | 215500 | 215500 | 216000 | 215500 | 574 |
| 387 | 20240118 | 125300 | 100945135500 | 215500 | 215500 | 216000 | 215500 | 264 |
| 388 | 20240118 | 125200 | 100888200000 | 215500 | 215500 | 216000 | 215500 | 634 |
| 389 | 20240118 | 125100 | 100751397500 | 216000 | 215500 | 216000 | 215500 | 341 |
| 390 | 20240118 | 125000 | 100677885000 | 215500 | 216000 | 216000 | 215500 | 584 |
| 391 | 20240118 | 124900 | 100551934000 | 215500 | 215500 | 216000 | 215500 | 297 |
| 392 | 20240118 | 124800 | 100487903500 | 215500 | 215500 | 216000 | 215500 | 359 |
| 393 | 20240118 | 124700 | 100410481500 | 215500 | 216000 | 216000 | 215500 | 248 |
| 394 | 20240118 | 124600 | 100356982000 | 216000 | 216000 | 216000 | 215500 | 471 |
| 395 | 20240118 | 124500 | 100255393000 | 216000 | 215500 | 216000 | 215500 | 386 |
| 396 | 20240118 | 124400 | 100172082500 | 216000 | 216000 | 216500 | 215500 | 2768 |
| 397 | 20240118 | 124300 | 99574217000 | 216000 | 216000 | 216500 | 216000 | 245 |
| 398 | 20240118 | 124200 | 99521265000 | 216000 | 216500 | 216500 | 216000 | 204 |
| 399 | 20240118 | 124100 | 99477164000 | 216000 | 216000 | 216500 | 216000 | 245 |
| 400 | 20240118 | 124000 | 99424214000 | 216500 | 216000 | 216500 | 216000 | 1394 |
| 401 | 20240118 | 123900 | 99122977500 | 216000 | 216000 | 216500 | 216000 | 287 |
| 402 | 20240118 | 123800 | 99060938500 | 216500 | 216500 | 216500 | 216000 | 206 |
| 403 | 20240118 | 123700 | 99016399500 | 216500 | 216500 | 216500 | 216000 | 213 |
| 404 | 20240118 | 123600 | 98970337000 | 216000 | 216000 | 216500 | 216000 | 174 |
| 405 | 20240118 | 123500 | 98932724000 | 216500 | 216000 | 216500 | 216000 | 127 |
| 406 | 20240118 | 123400 | 98905263000 | 216500 | 216500 | 216500 | 216000 | 549 |
| 407 | 20240118 | 123300 | 98786525000 | 216000 | 216000 | 216500 | 216000 | 596 |
| 408 | 20240118 | 123200 | 98657767500 | 216000 | 216000 | 216500 | 216000 | 992 |
| 409 | 20240118 | 123100 | 98443466000 | 216500 | 216500 | 216500 | 216000 | 262 |
| 410 | 20240118 | 123000 | 98386776000 | 216000 | 216500 | 216500 | 216000 | 812 |
| 411 | 20240118 | 122900 | 98211280000 | 216500 | 216000 | 216500 | 216000 | 1267 |
| 412 | 20240118 | 122800 | 97937524500 | 216500 | 216500 | 216500 | 216000 | 170 |
| 413 | 20240118 | 122700 | 97900778500 | 216000 | 216500 | 216500 | 216000 | 120 |
| 414 | 20240118 | 122600 | 97874832500 | 216500 | 216000 | 216500 | 216000 | 252 |
| 415 | 20240118 | 122500 | 97820339000 | 216000 | 216000 | 216500 | 216000 | 355 |
| 416 | 20240118 | 122400 | 97743610000 | 216500 | 215500 | 216500 | 215500 | 4271 |
| 417 | 20240118 | 122300 | 96821132000 | 216000 | 215500 | 216000 | 215500 | 2623 |
| 418 | 20240118 | 122200 | 96255116000 | 215500 | 215500 | 216000 | 215500 | 399 |
| 419 | 20240118 | 122100 | 96169120000 | 215500 | 215500 | 216000 | 215500 | 263 |
| 420 | 20240118 | 122000 | 96112380000 | 216000 | 215500 | 216000 | 215500 | 502 |
| 421 | 20240118 | 121900 | 96004187500 | 215500 | 215500 | 216000 | 215500 | 769 |
| 422 | 20240118 | 121800 | 95838346500 | 216000 | 215500 | 216000 | 215500 | 543 |
| 423 | 20240118 | 121700 | 95721278000 | 215500 | 215500 | 216000 | 215500 | 104 |
| 424 | 20240118 | 121600 | 95698848000 | 215500 | 215500 | 216000 | 215500 | 246 |
| 425 | 20240118 | 121500 | 95645798000 | 215500 | 215500 | 216000 | 215000 | 920 |
| 426 | 20240118 | 121400 | 95447566000 | 215500 | 215500 | 216000 | 215000 | 1136 |
| 427 | 20240118 | 121300 | 95202765000 | 215500 | 215500 | 216000 | 215000 | 3118 |
| 428 | 20240118 | 121200 | 94530723000 | 216000 | 216000 | 216000 | 215500 | 161 |
| 429 | 20240118 | 121100 | 94496000000 | 216000 | 215500 | 216000 | 215500 | 341 |
| 430 | 20240118 | 121000 | 94422417500 | 215500 | 216000 | 216000 | 215500 | 268 |
| 431 | 20240118 | 120900 | 94364626500 | 215500 | 215500 | 216000 | 215500 | 417 |
| 432 | 20240118 | 120800 | 94274702000 | 216000 | 215500 | 216000 | 215500 | 422 |
| 433 | 20240118 | 120700 | 94183700500 | 215500 | 215500 | 216000 | 215500 | 604 |
| 434 | 20240118 | 120600 | 94053509000 | 215500 | 216000 | 216000 | 215500 | 639 |
| 435 | 20240118 | 120500 | 93915765500 | 216000 | 216000 | 216000 | 215500 | 787 |
| 436 | 20240118 | 120400 | 93745858500 | 215500 | 215500 | 216000 | 215500 | 295 |
| 437 | 20240118 | 120300 | 93682266000 | 215500 | 215500 | 216000 | 215500 | 1549 |
| 438 | 20240118 | 120200 | 93348420500 | 216000 | 215500 | 216000 | 215000 | 2126 |
| 439 | 20240118 | 120100 | 92890236500 | 215500 | 215500 | 216000 | 215500 | 1452 |
| 440 | 20240118 | 120000 | 92577305000 | 215500 | 215500 | 216000 | 215000 | 9579 |
| 441 | 20240118 | 115900 | 90512974500 | 215500 | 216000 | 216000 | 215500 | 1984 |
| 442 | 20240118 | 115800 | 90085397000 | 215500 | 215500 | 216000 | 215500 | 444 |
| 443 | 20240118 | 115700 | 89989625000 | 215500 | 216000 | 216000 | 215500 | 1744 |
| 444 | 20240118 | 115600 | 89613763500 | 215500 | 215500 | 216000 | 215500 | 469 |
| 445 | 20240118 | 115500 | 89512644000 | 215500 | 216500 | 216500 | 215500 | 10000 |
| 446 | 20240118 | 115400 | 87352598500 | 216500 | 216000 | 216500 | 216000 | 1989 |
| 447 | 20240118 | 115300 | 86922070500 | 216000 | 216000 | 217000 | 216000 | 2889 |
| 448 | 20240118 | 115200 | 86296649500 | 216000 | 216500 | 216500 | 216000 | 426 |
| 449 | 20240118 | 115100 | 86204486500 | 216500 | 216500 | 216500 | 216000 | 424 |
| 450 | 20240118 | 115000 | 86112785000 | 216500 | 216000 | 216500 | 216000 | 1664 |
| 451 | 20240118 | 114900 | 85753088500 | 216000 | 216000 | 216500 | 216000 | 267 |
| 452 | 20240118 | 114800 | 85695323000 | 216000 | 216500 | 216500 | 216000 | 250 |
| 453 | 20240118 | 114700 | 85641306500 | 216500 | 216500 | 217000 | 216000 | 3384 |
| 454 | 20240118 | 114600 | 84908666000 | 216500 | 216500 | 217000 | 216000 | 3569 |
| 455 | 20240118 | 114500 | 84136046000 | 217000 | 216500 | 217000 | 216500 | 273 |
| 456 | 20240118 | 114400 | 84076906500 | 217000 | 216500 | 217000 | 216500 | 484 |
| 457 | 20240118 | 114300 | 83972092000 | 217000 | 217000 | 217500 | 216500 | 22377 |
| 458 | 20240118 | 114200 | 79119013500 | 217000 | 217500 | 217500 | 217000 | 271 |
| 459 | 20240118 | 114100 | 79060126500 | 217000 | 217000 | 217500 | 217000 | 162 |
| 460 | 20240118 | 114000 | 79024938000 | 217500 | 217500 | 217500 | 217000 | 365 |
| 461 | 20240118 | 113900 | 78945660500 | 217500 | 217500 | 217500 | 217000 | 783 |
| 462 | 20240118 | 113800 | 78775677500 | 217000 | 217500 | 217500 | 217000 | 405 |
| 463 | 20240118 | 113700 | 78687646000 | 217500 | 217500 | 217500 | 217000 | 393 |
| 464 | 20240118 | 113600 | 78602198500 | 217000 | 217500 | 217500 | 217000 | 1605 |
| 465 | 20240118 | 113500 | 78253287000 | 217500 | 217500 | 217500 | 217000 | 326 |
| 466 | 20240118 | 113400 | 78182428000 | 217500 | 217500 | 218000 | 217000 | 7378 |
| 467 | 20240118 | 113300 | 76577650000 | 217500 | 218000 | 218000 | 217500 | 318 |
| 468 | 20240118 | 113200 | 76508428500 | 217500 | 217500 | 218000 | 217500 | 358 |
| 469 | 20240118 | 113100 | 76430424000 | 218000 | 218000 | 218000 | 217500 | 256 |
| 470 | 20240118 | 113000 | 76374675500 | 217500 | 217500 | 218000 | 217500 | 1306 |
| 471 | 20240118 | 112900 | 76090008500 | 218000 | 218000 | 218000 | 217500 | 1194 |
| 472 | 20240118 | 112800 | 75829979000 | 217500 | 218000 | 218000 | 217500 | 388 |
| 473 | 20240118 | 112700 | 75745437000 | 218000 | 218000 | 218000 | 217500 | 207 |
| 474 | 20240118 | 112600 | 75700339500 | 218000 | 217500 | 218000 | 217000 | 3734 |
| 475 | 20240118 | 112500 | 74888130500 | 217000 | 217000 | 217500 | 217000 | 821 |
| 476 | 20240118 | 112400 | 74709643500 | 217000 | 217000 | 217500 | 217000 | 491 |
| 477 | 20240118 | 112300 | 74602884000 | 217500 | 217000 | 217500 | 217000 | 859 |
| 478 | 20240118 | 112200 | 74416076500 | 217000 | 217000 | 217500 | 217000 | 2156 |
| 479 | 20240118 | 112100 | 73947844500 | 217000 | 217000 | 217500 | 217000 | 521 |
| 480 | 20240118 | 112000 | 73834670000 | 217500 | 217000 | 217500 | 217000 | 971 |
| 481 | 20240118 | 111900 | 73623873500 | 217000 | 217000 | 217500 | 217000 | 448 |
| 482 | 20240118 | 111800 | 73526530500 | 217500 | 217500 | 217500 | 217000 | 1920 |
| 483 | 20240118 | 111700 | 73108993000 | 217500 | 217500 | 217500 | 217000 | 698 |
| 484 | 20240118 | 111600 | 72957439000 | 217500 | 217000 | 217500 | 217000 | 1427 |
| 485 | 20240118 | 111500 | 72647130500 | 217000 | 217000 | 217500 | 217000 | 900 |
| 486 | 20240118 | 111400 | 72451474000 | 217000 | 217500 | 217500 | 217000 | 1739 |
| 487 | 20240118 | 111300 | 72073888000 | 217500 | 217500 | 217500 | 217000 | 431 |
| 488 | 20240118 | 111200 | 71980325000 | 217500 | 217000 | 217500 | 217000 | 505 |
| 489 | 20240118 | 111100 | 71870696500 | 217000 | 217000 | 217500 | 217000 | 373 |
| 490 | 20240118 | 111000 | 71789704500 | 217000 | 217500 | 217500 | 217000 | 255 |
| 491 | 20240118 | 110900 | 71734315000 | 217500 | 217500 | 217500 | 217000 | 885 |
| 492 | 20240118 | 110800 | 71542208500 | 217000 | 217500 | 217500 | 217000 | 746 |
| 493 | 20240118 | 110700 | 71380247500 | 217000 | 217000 | 217500 | 217000 | 689 |
| 494 | 20240118 | 110600 | 71230689000 | 217000 | 217000 | 217500 | 217000 | 366 |
| 495 | 20240118 | 110500 | 71151150000 | 217500 | 217500 | 217500 | 217000 | 984 |
| 496 | 20240118 | 110400 | 70937454500 | 217000 | 217500 | 217500 | 217000 | 3185 |
| 497 | 20240118 | 110300 | 70244935000 | 217000 | 217000 | 217500 | 217000 | 495 |
| 498 | 20240118 | 110200 | 70137466500 | 217500 | 217000 | 217500 | 217000 | 288 |
| 499 | 20240118 | 110100 | 70074917500 | 217000 | 217500 | 217500 | 217000 | 554 |
| 500 | 20240118 | 110000 | 69954481000 | 217500 | 217500 | 217500 | 217000 | 261 |
| 501 | 20240118 | 105900 | 69897765500 | 217500 | 217500 | 217500 | 217000 | 202 |
| 502 | 20240118 | 105800 | 69853885000 | 217500 | 217500 | 217500 | 217000 | 785 |
| 503 | 20240118 | 105700 | 69683215500 | 217500 | 217500 | 217500 | 217000 | 844 |
| 504 | 20240118 | 105600 | 69499724500 | 217500 | 217500 | 217500 | 217000 | 872 |
| 505 | 20240118 | 105500 | 69310137000 | 217500 | 217500 | 217500 | 217000 | 495 |
| 506 | 20240118 | 105400 | 69202532000 | 217000 | 217500 | 217500 | 217000 | 1069 |
| 507 | 20240118 | 105300 | 68970148000 | 217000 | 217500 | 217500 | 217000 | 450 |
| 508 | 20240118 | 105200 | 68872360000 | 217500 | 217500 | 217500 | 217000 | 577 |
| 509 | 20240118 | 105100 | 68747025500 | 217500 | 217500 | 217500 | 217000 | 477 |
| 510 | 20240118 | 105000 | 68643396500 | 217000 | 217500 | 217500 | 217000 | 470 |
| 511 | 20240118 | 104900 | 68541336000 | 217500 | 217500 | 217500 | 217000 | 421 |
| 512 | 20240118 | 104800 | 68449910000 | 217000 | 217500 | 217500 | 217000 | 461 |
| 513 | 20240118 | 104700 | 68349725000 | 217000 | 217500 | 217500 | 217000 | 625 |
| 514 | 20240118 | 104600 | 68214000000 | 217000 | 217500 | 217500 | 217000 | 813 |
| 515 | 20240118 | 104500 | 68037494500 | 217500 | 217000 | 217500 | 217000 | 599 |
| 516 | 20240118 | 104400 | 67907423000 | 217500 | 217000 | 217500 | 217000 | 370 |
| 517 | 20240118 | 104300 | 67827026500 | 217500 | 217500 | 217500 | 217000 | 281 |
| 518 | 20240118 | 104200 | 67765932500 | 217000 | 217500 | 217500 | 217000 | 284 |
| 519 | 20240118 | 104100 | 67704218000 | 217000 | 217500 | 217500 | 217000 | 270 |
| 520 | 20240118 | 104000 | 67645548500 | 217000 | 217000 | 217500 | 217000 | 637 |
| 521 | 20240118 | 103900 | 67507264500 | 217000 | 217500 | 217500 | 217000 | 230 |
| 522 | 20240118 | 103800 | 67457293000 | 217000 | 217500 | 218000 | 217000 | 3930 |
| 523 | 20240118 | 103700 | 66602685500 | 218000 | 217500 | 218000 | 217500 | 420 |
| 524 | 20240118 | 103600 | 66511164500 | 218000 | 217500 | 218000 | 217000 | 3345 |
| 525 | 20240118 | 103500 | 65783679000 | 217000 | 217500 | 217500 | 217000 | 5997 |
| 526 | 20240118 | 103400 | 64479406500 | 217500 | 217500 | 218000 | 217500 | 238 |
| 527 | 20240118 | 103300 | 64427556500 | 217500 | 218000 | 218000 | 217500 | 612 |
| 528 | 20240118 | 103200 | 64294183500 | 218000 | 218000 | 218000 | 217500 | 538 |
| 529 | 20240118 | 103100 | 64176967000 | 218000 | 217500 | 218000 | 217000 | 8056 |
| 530 | 20240118 | 103000 | 62424845000 | 217500 | 217000 | 217500 | 217000 | 258 |
| 531 | 20240118 | 102900 | 62368812000 | 217000 | 217000 | 217500 | 217000 | 2296 |
| 532 | 20240118 | 102800 | 61870459500 | 217000 | 217500 | 217500 | 217000 | 1963 |
| 533 | 20240118 | 102700 | 61443645000 | 217000 | 217500 | 217500 | 217000 | 230 |
| 534 | 20240118 | 102600 | 61393659000 | 217000 | 217000 | 217500 | 217000 | 281 |
| 535 | 20240118 | 102500 | 61332606000 | 217500 | 217500 | 217500 | 217000 | 312 |
| 536 | 20240118 | 102400 | 61264853500 | 217000 | 217000 | 217500 | 217000 | 318 |
| 537 | 20240118 | 102300 | 61195721500 | 217000 | 217000 | 217500 | 217000 | 239 |
| 538 | 20240118 | 102200 | 61143823000 | 217500 | 217500 | 217500 | 217000 | 191 |
| 539 | 20240118 | 102100 | 61102341000 | 217000 | 217000 | 217500 | 217000 | 1270 |
| 540 | 20240118 | 102000 | 60826675500 | 217500 | 217000 | 217500 | 217000 | 729 |
| 541 | 20240118 | 101900 | 60668387000 | 217000 | 217000 | 217500 | 217000 | 387 |
| 542 | 20240118 | 101800 | 60584307000 | 217500 | 217500 | 217500 | 217000 | 418 |
| 543 | 20240118 | 101700 | 60493475500 | 217500 | 217500 | 217500 | 217000 | 1105 |
| 544 | 20240118 | 101600 | 60253228000 | 217000 | 217000 | 217500 | 217000 | 454 |
| 545 | 20240118 | 101500 | 60154568500 | 217000 | 217000 | 217500 | 217000 | 964 |
| 546 | 20240118 | 101400 | 59945213000 | 217000 | 218000 | 218000 | 217000 | 3794 |
| 547 | 20240118 | 101300 | 59120016500 | 218000 | 218000 | 218000 | 217500 | 2238 |
| 548 | 20240118 | 101200 | 58633159500 | 218000 | 217500 | 218000 | 217500 | 987 |
| 549 | 20240118 | 101100 | 58418263000 | 218000 | 218000 | 218000 | 217500 | 779 |
| 550 | 20240118 | 101000 | 58248501500 | 218000 | 218500 | 218500 | 217500 | 6228 |
| 551 | 20240118 | 100900 | 56890705500 | 218500 | 219000 | 219500 | 218000 | 11078 |
| 552 | 20240118 | 100800 | 54468319500 | 219000 | 219000 | 219000 | 218500 | 1669 |
| 553 | 20240118 | 100700 | 54102907000 | 219000 | 218500 | 219000 | 218000 | 1986 |
| 554 | 20240118 | 100600 | 53668921500 | 218000 | 218000 | 218500 | 218000 | 907 |
| 555 | 20240118 | 100500 | 53470780500 | 218000 | 217500 | 218500 | 217500 | 2990 |
| 556 | 20240118 | 100400 | 52819018500 | 217500 | 217500 | 218000 | 217000 | 6659 |
| 557 | 20240118 | 100300 | 51370713000 | 217000 | 217500 | 217500 | 217000 | 248 |
| 558 | 20240118 | 100200 | 51316807500 | 217000 | 217500 | 217500 | 217000 | 3744 |
| 559 | 20240118 | 100100 | 50502539500 | 217500 | 217500 | 217500 | 217000 | 473 |
| 560 | 20240118 | 100000 | 50399723500 | 217000 | 217000 | 217500 | 217000 | 660 |
| 561 | 20240118 | 095900 | 50256252500 | 217500 | 217000 | 217500 | 217000 | 942 |
| 562 | 20240118 | 095800 | 50051700500 | 217000 | 216500 | 217500 | 216500 | 5026 |
| 563 | 20240118 | 095700 | 48961030000 | 217000 | 217000 | 217000 | 216500 | 440 |
| 564 | 20240118 | 095600 | 48865631000 | 217000 | 217000 | 217000 | 216500 | 606 |
| 565 | 20240118 | 095500 | 48734180500 | 217000 | 217000 | 217000 | 216500 | 2871 |
| 566 | 20240118 | 095400 | 48111424500 | 216500 | 216500 | 217000 | 216500 | 1350 |
| 567 | 20240118 | 095300 | 47819089500 | 216500 | 216500 | 217000 | 216500 | 1381 |
| 568 | 20240118 | 095200 | 47519740500 | 216500 | 216500 | 217000 | 216500 | 1079 |
| 569 | 20240118 | 095100 | 47285972500 | 216500 | 217000 | 217000 | 216500 | 258 |
| 570 | 20240118 | 095000 | 47230053500 | 216500 | 216500 | 217000 | 216500 | 807 |
| 571 | 20240118 | 094900 | 47055070500 | 216500 | 217000 | 217000 | 216500 | 2515 |
| 572 | 20240118 | 094800 | 46509620000 | 217000 | 216500 | 217000 | 216500 | 558 |
| 573 | 20240118 | 094700 | 46388727500 | 216500 | 216500 | 217000 | 216500 | 1674 |
| 574 | 20240118 | 094600 | 46025737500 | 216500 | 216500 | 217000 | 216500 | 526 |
| 575 | 20240118 | 094500 | 45911809500 | 216500 | 217000 | 217000 | 216500 | 642 |
| 576 | 20240118 | 094400 | 45772788000 | 217000 | 217000 | 217000 | 216500 | 2274 |
| 577 | 20240118 | 094300 | 45279528500 | 216500 | 217000 | 217000 | 216500 | 1202 |
| 578 | 20240118 | 094200 | 45019139000 | 217000 | 217000 | 217000 | 216500 | 1046 |
| 579 | 20240118 | 094100 | 44792567000 | 217000 | 217000 | 217000 | 216500 | 733 |
| 580 | 20240118 | 094000 | 44633609500 | 217000 | 217000 | 217000 | 216500 | 586 |
| 581 | 20240118 | 093900 | 44506646000 | 217000 | 217000 | 217000 | 216500 | 405 |
| 582 | 20240118 | 093800 | 44418796500 | 216500 | 217500 | 217500 | 216500 | 3968 |
| 583 | 20240118 | 093700 | 43557647500 | 217500 | 216500 | 217500 | 216500 | 4918 |
| 584 | 20240118 | 093600 | 42490378000 | 217000 | 217000 | 217000 | 216500 | 947 |
| 585 | 20240118 | 093500 | 42285019500 | 217000 | 216500 | 217000 | 216500 | 3545 |
| 586 | 20240118 | 093400 | 41516903000 | 217000 | 216500 | 217000 | 216500 | 4132 |
| 587 | 20240118 | 093300 | 40620486500 | 217000 | 217000 | 217000 | 216500 | 509 |
| 588 | 20240118 | 093200 | 40510070000 | 217000 | 217000 | 217000 | 216500 | 689 |
| 589 | 20240118 | 093100 | 40360652000 | 216500 | 216500 | 217000 | 216500 | 821 |
| 590 | 20240118 | 093000 | 40182718000 | 216500 | 216500 | 217000 | 216000 | 9246 |
| 591 | 20240118 | 092900 | 38181952500 | 216500 | 216500 | 216500 | 216000 | 688 |
| 592 | 20240118 | 092800 | 38033248500 | 216500 | 215500 | 216500 | 215000 | 5836 |
| 593 | 20240118 | 092700 | 36774459500 | 215000 | 215500 | 216000 | 215000 | 5163 |
| 594 | 20240118 | 092600 | 35662069500 | 216000 | 216000 | 216000 | 215500 | 3225 |
| 595 | 20240118 | 092500 | 34966918000 | 215500 | 216000 | 216500 | 215500 | 3908 |
| 596 | 20240118 | 092400 | 34123075500 | 216500 | 216500 | 216500 | 216000 | 1554 |
| 597 | 20240118 | 092300 | 33787369000 | 216500 | 216000 | 216500 | 216000 | 1319 |
| 598 | 20240118 | 092200 | 33502049000 | 216000 | 217000 | 217500 | 216000 | 7760 |
| 599 | 20240118 | 092100 | 31818789500 | 217000 | 217000 | 217500 | 217000 | 557 |
| 600 | 20240118 | 092000 | 31697820000 | 217000 | 217500 | 217500 | 217000 | 1809 |
| 601 | 20240118 | 091900 | 31304488500 | 217500 | 217500 | 217500 | 217000 | 494 |
| 602 | 20240118 | 091800 | 31197193000 | 217000 | 217500 | 217500 | 217000 | 905 |
| 603 | 20240118 | 091700 | 31000576500 | 217500 | 218000 | 218000 | 217000 | 5090 |
| 604 | 20240118 | 091600 | 29892305500 | 218000 | 218500 | 218500 | 218000 | 3839 |
| 605 | 20240118 | 091500 | 29053515500 | 218500 | 217500 | 218500 | 217500 | 7064 |
| 606 | 20240118 | 091400 | 27513091500 | 218000 | 217500 | 218000 | 217000 | 2724 |
| 607 | 20240118 | 091300 | 26920528000 | 217500 | 217500 | 217500 | 217000 | 641 |
| 608 | 20240118 | 091200 | 26781366500 | 217500 | 217500 | 217500 | 217000 | 996 |
| 609 | 20240118 | 091100 | 26564807000 | 217500 | 216500 | 217500 | 216000 | 11757 |
| 610 | 20240118 | 091000 | 24014726000 | 216500 | 216500 | 216500 | 216000 | 2136 |
| 611 | 20240118 | 090900 | 23553258000 | 216500 | 215500 | 217000 | 215000 | 14086 |
| 612 | 20240118 | 090800 | 20513823500 | 216000 | 216000 | 216500 | 215500 | 18298 |
| 613 | 20240118 | 090700 | 16559882500 | 216500 | 217000 | 217500 | 216000 | 17190 |
| 614 | 20240118 | 090600 | 12839396000 | 217000 | 218000 | 218500 | 217000 | 7197 |
| 615 | 20240118 | 090500 | 11273512000 | 218500 | 218500 | 219000 | 218000 | 3961 |
| 616 | 20240118 | 090400 | 10409370500 | 219000 | 219500 | 219500 | 218500 | 4674 |
| 617 | 20240118 | 090300 | 9386794000 | 219500 | 219500 | 219500 | 219000 | 4369 |
| 618 | 20240118 | 090200 | 8428425000 | 219500 | 219000 | 219500 | 218500 | 4036 |
| 619 | 20240118 | 090100 | 7544770500 | 219000 | 219000 | 219000 | 218000 | 9519 |
| 620 | 20240118 | 090000 | 5465620500 | 218500 | 217000 | 219000 | 217000 | 24459 |