37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 191800 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 32208 |
| 3 | 20240110 | 191700 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 4 | 20240110 | 191600 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 5 | 20240110 | 191500 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 6 | 20240110 | 191400 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 7 | 20240110 | 191300 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 8 | 20240110 | 191200 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 9 | 20240110 | 191100 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 10 | 20240110 | 191000 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 11 | 20240110 | 190900 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 12 | 20240110 | 190800 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 13 | 20240110 | 190700 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 14 | 20240110 | 190600 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 15 | 20240110 | 190500 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 16 | 20240110 | 190400 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 17 | 20240110 | 190300 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 18 | 20240110 | 190200 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 19 | 20240110 | 190100 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 20 | 20240110 | 190000 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 21 | 20240110 | 185900 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 22 | 20240110 | 185800 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 23 | 20240110 | 185700 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 24 | 20240110 | 185600 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 25 | 20240110 | 185500 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 26 | 20240110 | 185400 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 27 | 20240110 | 185300 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 28 | 20240110 | 185200 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 29 | 20240110 | 185100 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 30 | 20240110 | 185000 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 31 | 20240110 | 184900 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 32 | 20240110 | 184800 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 32208 |
| 33 | 20240110 | 184700 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 34 | 20240110 | 184600 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 35 | 20240110 | 184500 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 36 | 20240110 | 184400 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 37 | 20240110 | 184300 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 38 | 20240110 | 184200 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 39 | 20240110 | 184100 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 40 | 20240110 | 184000 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 41 | 20240110 | 183900 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 42 | 20240110 | 183800 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 43 | 20240110 | 183700 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 44 | 20240110 | 183600 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 45 | 20240110 | 183500 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 46 | 20240110 | 183400 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 47 | 20240110 | 183300 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 48 | 20240110 | 183200 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 49 | 20240110 | 183100 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 50 | 20240110 | 183000 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 51 | 20240110 | 182900 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 52 | 20240110 | 182800 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 53 | 20240110 | 182700 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 54 | 20240110 | 182600 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 55 | 20240110 | 182500 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 56 | 20240110 | 182400 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 57 | 20240110 | 182300 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 58 | 20240110 | 182200 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 59 | 20240110 | 182100 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 60 | 20240110 | 182000 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 61 | 20240110 | 181900 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 62 | 20240110 | 181800 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 32208 |
| 63 | 20240110 | 181700 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 64 | 20240110 | 181600 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 65 | 20240110 | 181500 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 66 | 20240110 | 181400 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 67 | 20240110 | 181300 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 68 | 20240110 | 181200 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 69 | 20240110 | 181100 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 70 | 20240110 | 181000 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 71 | 20240110 | 180900 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 72 | 20240110 | 180800 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 73 | 20240110 | 180700 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 74 | 20240110 | 180600 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 75 | 20240110 | 180500 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 76 | 20240110 | 180400 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 77 | 20240110 | 180300 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 78 | 20240110 | 180200 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 79 | 20240110 | 180100 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 80 | 20240110 | 180000 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 81 | 20240110 | 175900 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 82 | 20240110 | 175800 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 83 | 20240110 | 175700 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 84 | 20240110 | 175600 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 85 | 20240110 | 175500 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 86 | 20240110 | 175400 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 87 | 20240110 | 175300 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 88 | 20240110 | 175200 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 89 | 20240110 | 175100 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 90 | 20240110 | 175000 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 91 | 20240110 | 174900 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 92 | 20240110 | 174800 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 32208 |
| 93 | 20240110 | 174700 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 94 | 20240110 | 174600 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 95 | 20240110 | 174500 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 96 | 20240110 | 174400 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 97 | 20240110 | 174300 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 98 | 20240110 | 174200 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 99 | 20240110 | 174100 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 100 | 20240110 | 174000 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 101 | 20240110 | 173900 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 102 | 20240110 | 173800 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 103 | 20240110 | 173700 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 104 | 20240110 | 173600 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 105 | 20240110 | 173500 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 106 | 20240110 | 173400 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 107 | 20240110 | 173300 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 108 | 20240110 | 173200 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 109 | 20240110 | 173100 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 110 | 20240110 | 173000 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 111 | 20240110 | 172900 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 112 | 20240110 | 172800 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 113 | 20240110 | 172700 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 114 | 20240110 | 172600 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 115 | 20240110 | 172500 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 116 | 20240110 | 172400 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 117 | 20240110 | 172300 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 118 | 20240110 | 172200 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 119 | 20240110 | 172100 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 120 | 20240110 | 172000 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 121 | 20240110 | 171900 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 122 | 20240110 | 171800 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 32208 |
| 123 | 20240110 | 171700 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 124 | 20240110 | 171600 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 125 | 20240110 | 171500 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 126 | 20240110 | 171400 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 127 | 20240110 | 171300 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 128 | 20240110 | 171200 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 129 | 20240110 | 171100 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 130 | 20240110 | 171000 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 131 | 20240110 | 170900 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 132 | 20240110 | 170800 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 133 | 20240110 | 170700 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 134 | 20240110 | 170600 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 135 | 20240110 | 170500 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 136 | 20240110 | 170400 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 137 | 20240110 | 170300 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 138 | 20240110 | 170200 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 139 | 20240110 | 170100 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 140 | 20240110 | 170000 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 141 | 20240110 | 165900 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 142 | 20240110 | 165800 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 143 | 20240110 | 165700 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 144 | 20240110 | 165600 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 145 | 20240110 | 165500 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 146 | 20240110 | 165400 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 147 | 20240110 | 165300 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 148 | 20240110 | 165200 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 149 | 20240110 | 165100 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 150 | 20240110 | 165000 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 151 | 20240110 | 164900 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 152 | 20240110 | 164800 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 32208 |
| 153 | 20240110 | 164700 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 154 | 20240110 | 164600 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 155 | 20240110 | 164500 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 156 | 20240110 | 164400 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 157 | 20240110 | 164300 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 158 | 20240110 | 164200 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 159 | 20240110 | 164100 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 160 | 20240110 | 164000 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 161 | 20240110 | 163900 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 162 | 20240110 | 163800 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 163 | 20240110 | 163700 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 164 | 20240110 | 163600 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 165 | 20240110 | 163500 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 166 | 20240110 | 163400 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 167 | 20240110 | 163300 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 168 | 20240110 | 163200 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 169 | 20240110 | 163100 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 170 | 20240110 | 163000 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 171 | 20240110 | 162900 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 172 | 20240110 | 162800 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 173 | 20240110 | 162700 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 174 | 20240110 | 162600 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 175 | 20240110 | 162500 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 176 | 20240110 | 162400 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 177 | 20240110 | 162300 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 178 | 20240110 | 162200 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 179 | 20240110 | 162100 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 180 | 20240110 | 162000 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 181 | 20240110 | 161900 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 182 | 20240110 | 161800 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 32208 |
| 183 | 20240110 | 161700 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 184 | 20240110 | 161600 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 185 | 20240110 | 161500 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 186 | 20240110 | 161400 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 187 | 20240110 | 161300 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 188 | 20240110 | 161200 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 189 | 20240110 | 161100 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 190 | 20240110 | 161000 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 191 | 20240110 | 160900 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 192 | 20240110 | 160800 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 193 | 20240110 | 160700 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 194 | 20240110 | 160600 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 195 | 20240110 | 160500 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 196 | 20240110 | 160400 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 197 | 20240110 | 160300 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 198 | 20240110 | 160200 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 199 | 20240110 | 160100 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 200 | 20240110 | 160000 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 201 | 20240110 | 155900 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 202 | 20240110 | 155800 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 203 | 20240110 | 155700 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 204 | 20240110 | 155600 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 205 | 20240110 | 155500 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 206 | 20240110 | 155400 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 207 | 20240110 | 155300 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 208 | 20240110 | 155200 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 209 | 20240110 | 155100 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 210 | 20240110 | 155000 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 211 | 20240110 | 154900 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 212 | 20240110 | 154800 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 32208 |
| 213 | 20240110 | 154700 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 214 | 20240110 | 154600 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 215 | 20240110 | 154500 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 216 | 20240110 | 154400 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 217 | 20240110 | 154300 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 218 | 20240110 | 154200 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 219 | 20240110 | 154100 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 220 | 20240110 | 154000 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 221 | 20240110 | 153900 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 222 | 20240110 | 153800 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 223 | 20240110 | 153700 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 224 | 20240110 | 153600 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 225 | 20240110 | 153500 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 226 | 20240110 | 153400 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 227 | 20240110 | 153300 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 228 | 20240110 | 153200 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 229 | 20240110 | 153100 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 230 | 20240110 | 153000 | 160864481500 | 231000 | 231000 | 231000 | 231000 | 32208 |
| 231 | 20240110 | 152900 | 153424433500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 232 | 20240110 | 152800 | 153424433500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 233 | 20240110 | 152700 | 153424433500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 234 | 20240110 | 152600 | 153424433500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 235 | 20240110 | 152500 | 153424433500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 236 | 20240110 | 152400 | 153424433500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 237 | 20240110 | 152300 | 153424433500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 238 | 20240110 | 152200 | 153424433500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 239 | 20240110 | 152100 | 153424433500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 240 | 20240110 | 152000 | 153424433500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 241 | 20240110 | 151900 | 153424433500 | 230500 | 230500 | 230500 | 230000 | 2372 |
| 242 | 20240110 | 151800 | 152878250000 | 230000 | 230500 | 230500 | 230000 | 2242 |
| 243 | 20240110 | 151700 | 152362150000 | 230000 | 230000 | 230500 | 230000 | 828 |
| 244 | 20240110 | 151600 | 152171657500 | 230000 | 230500 | 230500 | 230000 | 2817 |
| 245 | 20240110 | 151500 | 151523626000 | 230000 | 230500 | 230500 | 230000 | 979 |
| 246 | 20240110 | 151400 | 151298149500 | 230500 | 230500 | 230500 | 230000 | 675 |
| 247 | 20240110 | 151300 | 151142595000 | 230500 | 230500 | 230500 | 230000 | 1169 |
| 248 | 20240110 | 151200 | 150873332500 | 230500 | 230000 | 230500 | 230000 | 336 |
| 249 | 20240110 | 151100 | 150795972000 | 230500 | 230500 | 230500 | 230000 | 1257 |
| 250 | 20240110 | 151000 | 150506419000 | 230500 | 230500 | 230500 | 230000 | 4261 |
| 251 | 20240110 | 150900 | 149525887500 | 230500 | 230500 | 230500 | 230000 | 931 |
| 252 | 20240110 | 150800 | 149311536500 | 230500 | 230500 | 230500 | 230000 | 985 |
| 253 | 20240110 | 150700 | 149084795000 | 230000 | 230000 | 230500 | 230000 | 1259 |
| 254 | 20240110 | 150600 | 148794782500 | 230000 | 230500 | 230500 | 230000 | 480 |
| 255 | 20240110 | 150500 | 148684158500 | 230000 | 230500 | 230500 | 230000 | 269 |
| 256 | 20240110 | 150400 | 148622203000 | 230500 | 230500 | 230500 | 230000 | 465 |
| 257 | 20240110 | 150300 | 148515123000 | 230500 | 230500 | 230500 | 230000 | 450 |
| 258 | 20240110 | 150200 | 148411411000 | 230000 | 230000 | 230500 | 230000 | 414 |
| 259 | 20240110 | 150100 | 148316083000 | 230500 | 230500 | 230500 | 230000 | 818 |
| 260 | 20240110 | 150000 | 148127845500 | 230000 | 230500 | 230500 | 230000 | 303 |
| 261 | 20240110 | 145900 | 148058066500 | 230500 | 230500 | 230500 | 230000 | 451 |
| 262 | 20240110 | 145800 | 147954208000 | 230000 | 230500 | 230500 | 230000 | 309 |
| 263 | 20240110 | 145700 | 147883012000 | 230000 | 230000 | 230500 | 230000 | 293 |
| 264 | 20240110 | 145600 | 147815534000 | 230000 | 230500 | 230500 | 230000 | 940 |
| 265 | 20240110 | 145500 | 147599189500 | 230000 | 230500 | 230500 | 230000 | 355 |
| 266 | 20240110 | 145400 | 147517425500 | 230500 | 230500 | 230500 | 230000 | 529 |
| 267 | 20240110 | 145300 | 147395624000 | 230500 | 230500 | 230500 | 230000 | 193 |
| 268 | 20240110 | 145200 | 147351150000 | 230500 | 230000 | 230500 | 230000 | 866 |
| 269 | 20240110 | 145100 | 147151577000 | 230000 | 230000 | 230500 | 229500 | 6288 |
| 270 | 20240110 | 145000 | 145705294000 | 230000 | 230000 | 230000 | 229500 | 692 |
| 271 | 20240110 | 144900 | 145546316500 | 229500 | 230000 | 230000 | 229500 | 6838 |
| 272 | 20240110 | 144800 | 143976670500 | 230000 | 229500 | 230000 | 229500 | 330 |
| 273 | 20240110 | 144700 | 143900854500 | 229500 | 229500 | 230000 | 229500 | 426 |
| 274 | 20240110 | 144600 | 143802912500 | 229500 | 230000 | 230000 | 229500 | 609 |
| 275 | 20240110 | 144500 | 143662879500 | 230000 | 230000 | 230000 | 229500 | 392 |
| 276 | 20240110 | 144400 | 143572745000 | 230000 | 229500 | 230000 | 229500 | 360 |
| 277 | 20240110 | 144300 | 143489992500 | 230000 | 230000 | 230000 | 229500 | 626 |
| 278 | 20240110 | 144200 | 143346033000 | 230000 | 229500 | 230000 | 229500 | 402 |
| 279 | 20240110 | 144100 | 143253599000 | 230000 | 230000 | 230000 | 229500 | 423 |
| 280 | 20240110 | 144000 | 143156379500 | 230000 | 229500 | 230000 | 229500 | 258 |
| 281 | 20240110 | 143900 | 143097066000 | 230000 | 230000 | 230000 | 229500 | 476 |
| 282 | 20240110 | 143800 | 142987613000 | 229500 | 230000 | 230000 | 229500 | 469 |
| 283 | 20240110 | 143700 | 142879782000 | 229500 | 229500 | 230000 | 229500 | 309 |
| 284 | 20240110 | 143600 | 142808791000 | 230000 | 230000 | 230500 | 229500 | 1509 |
| 285 | 20240110 | 143500 | 142461867000 | 230000 | 230500 | 230500 | 229500 | 10017 |
| 286 | 20240110 | 143400 | 140157831000 | 230500 | 230500 | 230500 | 230000 | 747 |
| 287 | 20240110 | 143300 | 139985909500 | 230000 | 230500 | 230500 | 230000 | 2472 |
| 288 | 20240110 | 143200 | 139417172500 | 230500 | 230500 | 230500 | 230000 | 1230 |
| 289 | 20240110 | 143100 | 139133715500 | 230500 | 230500 | 230500 | 230000 | 9860 |
| 290 | 20240110 | 143000 | 136861072000 | 230500 | 230500 | 230500 | 230000 | 540 |
| 291 | 20240110 | 142900 | 136736665000 | 230500 | 230500 | 230500 | 230000 | 2743 |
| 292 | 20240110 | 142800 | 136104424500 | 230500 | 230500 | 230500 | 230000 | 651 |
| 293 | 20240110 | 142700 | 135954392500 | 230500 | 230000 | 230500 | 230000 | 765 |
| 294 | 20240110 | 142600 | 135778081500 | 230500 | 230000 | 230500 | 230000 | 446 |
| 295 | 20240110 | 142500 | 135675291500 | 230500 | 230000 | 230500 | 230000 | 538 |
| 296 | 20240110 | 142400 | 135551324000 | 230500 | 230500 | 230500 | 230000 | 472 |
| 297 | 20240110 | 142300 | 135442577000 | 230500 | 230500 | 230500 | 230000 | 434 |
| 298 | 20240110 | 142200 | 135342554500 | 230500 | 230500 | 230500 | 230000 | 7750 |
| 299 | 20240110 | 142100 | 133556222000 | 230000 | 230500 | 230500 | 230000 | 368 |
| 300 | 20240110 | 142000 | 133471417000 | 230500 | 230500 | 230500 | 230000 | 409 |
| 301 | 20240110 | 141900 | 133377201000 | 230500 | 230500 | 230500 | 230000 | 1479 |
| 302 | 20240110 | 141800 | 133036465000 | 230500 | 230500 | 230500 | 230000 | 666 |
| 303 | 20240110 | 141700 | 132882986000 | 230500 | 230500 | 230500 | 230000 | 307 |
| 304 | 20240110 | 141600 | 132812251500 | 230000 | 230500 | 230500 | 230000 | 471 |
| 305 | 20240110 | 141500 | 132703713000 | 230500 | 230000 | 230500 | 230000 | 297 |
| 306 | 20240110 | 141400 | 132635269000 | 230500 | 230500 | 230500 | 230000 | 363 |
| 307 | 20240110 | 141300 | 132551642500 | 230500 | 230000 | 230500 | 229500 | 6597 |
| 308 | 20240110 | 141200 | 131034313500 | 229500 | 230000 | 230000 | 229500 | 682 |
| 309 | 20240110 | 141100 | 130877516000 | 229500 | 230000 | 230000 | 229500 | 432 |
| 310 | 20240110 | 141000 | 130778201500 | 230000 | 230000 | 230000 | 229500 | 491 |
| 311 | 20240110 | 140900 | 130665287000 | 229500 | 230000 | 230000 | 229500 | 336 |
| 312 | 20240110 | 140800 | 130588034500 | 230000 | 230000 | 230000 | 229500 | 240 |
| 313 | 20240110 | 140700 | 130532864500 | 229500 | 230000 | 230000 | 229500 | 1171 |
| 314 | 20240110 | 140600 | 130263940500 | 230000 | 229500 | 230000 | 229500 | 761 |
| 315 | 20240110 | 140500 | 130088986000 | 230000 | 229500 | 230000 | 229500 | 1331 |
| 316 | 20240110 | 140400 | 129782874500 | 230000 | 230000 | 230000 | 229500 | 1468 |
| 317 | 20240110 | 140300 | 129445788500 | 230000 | 230000 | 230000 | 229500 | 330 |
| 318 | 20240110 | 140200 | 129369918500 | 230000 | 229500 | 230000 | 229500 | 309 |
| 319 | 20240110 | 140100 | 129298896000 | 230000 | 230000 | 230000 | 229500 | 966 |
| 320 | 20240110 | 140000 | 129076748500 | 230000 | 229500 | 230000 | 229500 | 452 |
| 321 | 20240110 | 135900 | 128972871000 | 230000 | 230000 | 230000 | 229500 | 385 |
| 322 | 20240110 | 135800 | 128884418500 | 229500 | 230000 | 230000 | 229500 | 764 |
| 323 | 20240110 | 135700 | 128708962500 | 230000 | 230000 | 230000 | 229500 | 799 |
| 324 | 20240110 | 135600 | 128525350500 | 230000 | 230000 | 230000 | 229500 | 355 |
| 325 | 20240110 | 135500 | 128443787000 | 230000 | 229500 | 230000 | 229500 | 1093 |
| 326 | 20240110 | 135400 | 128192750500 | 230000 | 229500 | 230000 | 229500 | 559 |
| 327 | 20240110 | 135300 | 128064362000 | 229500 | 229500 | 230000 | 229500 | 589 |
| 328 | 20240110 | 135200 | 127928980000 | 230000 | 230000 | 230000 | 229500 | 696 |
| 329 | 20240110 | 135100 | 127769011500 | 230000 | 230000 | 230000 | 229500 | 355 |
| 330 | 20240110 | 135000 | 127687447500 | 229500 | 230000 | 230000 | 229500 | 394 |
| 331 | 20240110 | 134900 | 127596936500 | 230000 | 229500 | 230000 | 229500 | 372 |
| 332 | 20240110 | 134800 | 127511431000 | 230000 | 230000 | 230000 | 229500 | 371 |
| 333 | 20240110 | 134700 | 127426175500 | 229500 | 230000 | 230000 | 229500 | 966 |
| 334 | 20240110 | 134600 | 127204088000 | 229500 | 230000 | 230000 | 229500 | 512 |
| 335 | 20240110 | 134500 | 127086457000 | 230000 | 230000 | 230000 | 229500 | 541 |
| 336 | 20240110 | 134400 | 126962109500 | 230000 | 230000 | 230000 | 229500 | 363 |
| 337 | 20240110 | 134300 | 126878698500 | 230000 | 230000 | 230000 | 229500 | 540 |
| 338 | 20240110 | 134200 | 126754625000 | 229500 | 230000 | 230000 | 229500 | 1528 |
| 339 | 20240110 | 134100 | 126403343000 | 229500 | 230000 | 230000 | 229500 | 585 |
| 340 | 20240110 | 134000 | 126268909500 | 230000 | 230000 | 230000 | 229500 | 496 |
| 341 | 20240110 | 133900 | 126154950000 | 230000 | 230000 | 230000 | 229500 | 503 |
| 342 | 20240110 | 133800 | 126039416500 | 229500 | 230000 | 230000 | 229500 | 522 |
| 343 | 20240110 | 133700 | 125919445500 | 229500 | 229500 | 230000 | 229500 | 415 |
| 344 | 20240110 | 133600 | 125824093500 | 230000 | 230000 | 230000 | 229500 | 675 |
| 345 | 20240110 | 133500 | 125668953000 | 230000 | 230000 | 230000 | 229500 | 556 |
| 346 | 20240110 | 133400 | 125541227500 | 229500 | 230000 | 230000 | 229500 | 317 |
| 347 | 20240110 | 133300 | 125468364500 | 230000 | 229500 | 230000 | 229500 | 452 |
| 348 | 20240110 | 133200 | 125364501500 | 230000 | 229500 | 230000 | 229500 | 395 |
| 349 | 20240110 | 133100 | 125273719500 | 229500 | 230000 | 230000 | 229500 | 366 |
| 350 | 20240110 | 133000 | 125189633000 | 230000 | 230000 | 230000 | 229500 | 403 |
| 351 | 20240110 | 132900 | 125096983000 | 229500 | 230000 | 230000 | 229500 | 4161 |
| 352 | 20240110 | 132800 | 124140011000 | 230000 | 229500 | 230000 | 229500 | 2633 |
| 353 | 20240110 | 132700 | 123534552000 | 230000 | 230000 | 230000 | 229500 | 386 |
| 354 | 20240110 | 132600 | 123445828500 | 230000 | 229500 | 230000 | 229500 | 488 |
| 355 | 20240110 | 132500 | 123333686500 | 230000 | 230000 | 230000 | 229500 | 418 |
| 356 | 20240110 | 132400 | 123237666500 | 230000 | 230000 | 230000 | 229500 | 663 |
| 357 | 20240110 | 132300 | 123085294500 | 230000 | 230000 | 230000 | 229500 | 550 |
| 358 | 20240110 | 132200 | 122958917500 | 230000 | 229500 | 230000 | 229500 | 1307 |
| 359 | 20240110 | 132100 | 122658461500 | 230000 | 230000 | 230000 | 229500 | 269 |
| 360 | 20240110 | 132000 | 122596621500 | 230000 | 230000 | 230000 | 229500 | 373 |
| 361 | 20240110 | 131900 | 122510856500 | 229500 | 229500 | 230000 | 229500 | 1050 |
| 362 | 20240110 | 131800 | 122269365500 | 230000 | 230000 | 230000 | 229500 | 1442 |
| 363 | 20240110 | 131700 | 121937754000 | 230000 | 230000 | 230000 | 229500 | 219 |
| 364 | 20240110 | 131600 | 121887394500 | 229500 | 230000 | 230000 | 229500 | 393 |
| 365 | 20240110 | 131500 | 121797088500 | 230000 | 230000 | 230000 | 229500 | 377 |
| 366 | 20240110 | 131400 | 121710397000 | 230000 | 230000 | 230000 | 229500 | 2070 |
| 367 | 20240110 | 131300 | 121234941500 | 230000 | 230000 | 230000 | 229500 | 322 |
| 368 | 20240110 | 131200 | 121160884000 | 230000 | 230000 | 230000 | 229500 | 211 |
| 369 | 20240110 | 131100 | 121112384000 | 229500 | 229500 | 230000 | 229500 | 1285 |
| 370 | 20240110 | 131000 | 120817435000 | 229500 | 229500 | 229500 | 229000 | 2856 |
| 371 | 20240110 | 130900 | 120162013000 | 229500 | 229500 | 229500 | 229000 | 1108 |
| 372 | 20240110 | 130800 | 119907827500 | 229500 | 229000 | 229500 | 229000 | 1210 |
| 373 | 20240110 | 130700 | 119630152500 | 229500 | 229500 | 229500 | 229000 | 279 |
| 374 | 20240110 | 130600 | 119566159000 | 229000 | 229500 | 229500 | 229000 | 440 |
| 375 | 20240110 | 130500 | 119465197000 | 229500 | 229500 | 229500 | 229000 | 381 |
| 376 | 20240110 | 130400 | 119377846000 | 229500 | 229500 | 229500 | 229000 | 900 |
| 377 | 20240110 | 130300 | 119171357500 | 229500 | 229000 | 229500 | 229000 | 448 |
| 378 | 20240110 | 130200 | 119068708000 | 229500 | 229500 | 229500 | 229000 | 175 |
| 379 | 20240110 | 130100 | 119028566500 | 229000 | 229500 | 229500 | 229000 | 339 |
| 380 | 20240110 | 130000 | 118950817000 | 229500 | 229500 | 229500 | 229000 | 234 |
| 381 | 20240110 | 125900 | 118897130500 | 229500 | 229000 | 229500 | 229000 | 250 |
| 382 | 20240110 | 125800 | 118839777000 | 229500 | 229000 | 229500 | 229000 | 1069 |
| 383 | 20240110 | 125700 | 118594889500 | 229000 | 229500 | 229500 | 229000 | 495 |
| 384 | 20240110 | 125600 | 118481353500 | 229000 | 229000 | 229500 | 229000 | 806 |
| 385 | 20240110 | 125500 | 118296422000 | 229500 | 229500 | 229500 | 229000 | 210 |
| 386 | 20240110 | 125400 | 118248285500 | 229000 | 229500 | 229500 | 229000 | 786 |
| 387 | 20240110 | 125300 | 118068178000 | 229500 | 229000 | 229500 | 229000 | 618 |
| 388 | 20240110 | 125200 | 117926530000 | 229500 | 229500 | 229500 | 229000 | 254 |
| 389 | 20240110 | 125100 | 117868302500 | 229500 | 229500 | 229500 | 229000 | 211 |
| 390 | 20240110 | 125000 | 117819900000 | 229500 | 229500 | 229500 | 229500 | 208 |
| 391 | 20240110 | 124900 | 117772164000 | 229500 | 229500 | 229500 | 229000 | 679 |
| 392 | 20240110 | 124800 | 117616419500 | 229500 | 229000 | 229500 | 229000 | 256 |
| 393 | 20240110 | 124700 | 117557708500 | 229000 | 229500 | 229500 | 229000 | 411 |
| 394 | 20240110 | 124600 | 117463438500 | 229500 | 229000 | 229500 | 229000 | 410 |
| 395 | 20240110 | 124500 | 117369422000 | 229000 | 229000 | 229500 | 229000 | 540 |
| 396 | 20240110 | 124400 | 117245553000 | 229000 | 229500 | 229500 | 229000 | 269 |
| 397 | 20240110 | 124300 | 117183839500 | 229000 | 229000 | 229500 | 229000 | 382 |
| 398 | 20240110 | 124200 | 117096206000 | 229500 | 229000 | 229500 | 229000 | 293 |
| 399 | 20240110 | 124100 | 117028982000 | 229500 | 229500 | 229500 | 229000 | 373 |
| 400 | 20240110 | 124000 | 116943455500 | 229500 | 229500 | 229500 | 229000 | 228 |
| 401 | 20240110 | 123900 | 116891167000 | 229000 | 229000 | 229500 | 228500 | 5229 |
| 402 | 20240110 | 123800 | 115693672000 | 229000 | 229000 | 229000 | 228500 | 592 |
| 403 | 20240110 | 123700 | 115558316500 | 229000 | 229000 | 229000 | 228500 | 357 |
| 404 | 20240110 | 123600 | 115476647500 | 229000 | 229000 | 229000 | 228500 | 1031 |
| 405 | 20240110 | 123500 | 115240562000 | 228500 | 229000 | 229000 | 228500 | 305 |
| 406 | 20240110 | 123400 | 115170781500 | 228500 | 228500 | 229000 | 228500 | 384 |
| 407 | 20240110 | 123300 | 115082987500 | 229000 | 229000 | 229000 | 228500 | 182 |
| 408 | 20240110 | 123200 | 115041324500 | 229000 | 228500 | 229000 | 228500 | 315 |
| 409 | 20240110 | 123100 | 114969316500 | 229000 | 229000 | 229000 | 228500 | 138 |
| 410 | 20240110 | 123000 | 114937772000 | 229000 | 229000 | 229000 | 228500 | 252 |
| 411 | 20240110 | 122900 | 114880096000 | 229000 | 229000 | 229000 | 228500 | 232 |
| 412 | 20240110 | 122800 | 114827021000 | 229000 | 229000 | 229000 | 228500 | 170 |
| 413 | 20240110 | 122700 | 114788120500 | 229000 | 229000 | 229000 | 228500 | 247 |
| 414 | 20240110 | 122600 | 114731626500 | 229000 | 229000 | 229000 | 228500 | 308 |
| 415 | 20240110 | 122500 | 114661181000 | 229000 | 229000 | 229000 | 228500 | 159 |
| 416 | 20240110 | 122400 | 114624792500 | 228500 | 229000 | 229000 | 228500 | 227 |
| 417 | 20240110 | 122300 | 114572833500 | 228500 | 229000 | 229000 | 228500 | 467 |
| 418 | 20240110 | 122200 | 114466063000 | 229000 | 229000 | 229000 | 228500 | 251 |
| 419 | 20240110 | 122100 | 114408663500 | 228500 | 229000 | 229000 | 228500 | 234 |
| 420 | 20240110 | 122000 | 114355144500 | 229000 | 228500 | 229000 | 228500 | 893 |
| 421 | 20240110 | 121900 | 114151019500 | 228500 | 229000 | 229000 | 228500 | 589 |
| 422 | 20240110 | 121800 | 114016405000 | 228500 | 229000 | 229000 | 228500 | 135 |
| 423 | 20240110 | 121700 | 113985508000 | 228500 | 229000 | 229000 | 228500 | 449 |
| 424 | 20240110 | 121600 | 113882779500 | 228500 | 228000 | 228500 | 228000 | 3580 |
| 425 | 20240110 | 121500 | 113064913000 | 228000 | 228500 | 228500 | 228000 | 344 |
| 426 | 20240110 | 121400 | 112986425500 | 228000 | 228500 | 228500 | 228000 | 410 |
| 427 | 20240110 | 121300 | 112892893500 | 228500 | 228500 | 228500 | 228000 | 277 |
| 428 | 20240110 | 121200 | 112829639500 | 228000 | 228500 | 228500 | 228000 | 284 |
| 429 | 20240110 | 121100 | 112764822500 | 228500 | 228500 | 228500 | 228000 | 302 |
| 430 | 20240110 | 121000 | 112695902000 | 228500 | 228500 | 228500 | 228000 | 580 |
| 431 | 20240110 | 120900 | 112563378500 | 228500 | 229000 | 229000 | 228000 | 3598 |
| 432 | 20240110 | 120800 | 111741347500 | 228500 | 229000 | 229000 | 228500 | 387 |
| 433 | 20240110 | 120700 | 111652788500 | 228500 | 228500 | 229000 | 228500 | 727 |
| 434 | 20240110 | 120600 | 111486634500 | 229000 | 229000 | 229000 | 228500 | 156 |
| 435 | 20240110 | 120500 | 111450915500 | 229000 | 228500 | 229000 | 228500 | 2316 |
| 436 | 20240110 | 120400 | 110920630500 | 228500 | 228500 | 229000 | 228500 | 92 |
| 437 | 20240110 | 120300 | 110899583500 | 228500 | 229000 | 229000 | 228500 | 244 |
| 438 | 20240110 | 120200 | 110843778500 | 228500 | 229000 | 229000 | 228500 | 134 |
| 439 | 20240110 | 120100 | 110813143500 | 229000 | 228000 | 229000 | 228000 | 2891 |
| 440 | 20240110 | 120000 | 110152493000 | 228500 | 228000 | 228500 | 228000 | 111 |
| 441 | 20240110 | 115900 | 110127154000 | 228500 | 228000 | 228500 | 227500 | 10719 |
| 442 | 20240110 | 115800 | 107683673500 | 227500 | 228000 | 228000 | 227500 | 480 |
| 443 | 20240110 | 115700 | 107574438000 | 228000 | 227500 | 228000 | 227500 | 562 |
| 444 | 20240110 | 115600 | 107446564000 | 227500 | 227500 | 228000 | 227500 | 920 |
| 445 | 20240110 | 115500 | 107237226500 | 228000 | 227000 | 228000 | 227000 | 2097 |
| 446 | 20240110 | 115400 | 106760184000 | 227000 | 228000 | 228000 | 227000 | 5978 |
| 447 | 20240110 | 115300 | 105400597500 | 228000 | 228500 | 228500 | 227500 | 7911 |
| 448 | 20240110 | 115200 | 103597494500 | 228500 | 228500 | 229000 | 228000 | 8853 |
| 449 | 20240110 | 115100 | 101574921500 | 228500 | 229000 | 229500 | 228500 | 6098 |
| 450 | 20240110 | 115000 | 100179649000 | 229000 | 229000 | 229500 | 229000 | 308 |
| 451 | 20240110 | 114900 | 100109084500 | 229000 | 229500 | 229500 | 229000 | 402 |
| 452 | 20240110 | 114800 | 100016996000 | 229500 | 229500 | 229500 | 229000 | 179 |
| 453 | 20240110 | 114700 | 99975978000 | 229000 | 229000 | 229500 | 229000 | 635 |
| 454 | 20240110 | 114600 | 99830546500 | 229000 | 229500 | 229500 | 229000 | 286 |
| 455 | 20240110 | 114500 | 99765033000 | 229500 | 229000 | 229500 | 229000 | 5545 |
| 456 | 20240110 | 114400 | 98495209500 | 229000 | 229500 | 229500 | 229000 | 304 |
| 457 | 20240110 | 114300 | 98425504500 | 229000 | 230000 | 230000 | 229000 | 5271 |
| 458 | 20240110 | 114200 | 97215787000 | 229500 | 229500 | 230000 | 229500 | 1950 |
| 459 | 20240110 | 114100 | 96768246500 | 229500 | 229500 | 229500 | 229000 | 1969 |
| 460 | 20240110 | 114000 | 96316487500 | 229500 | 229500 | 229500 | 229000 | 1223 |
| 461 | 20240110 | 113900 | 96035849000 | 229500 | 229500 | 229500 | 229000 | 1404 |
| 462 | 20240110 | 113800 | 95713692000 | 229500 | 229500 | 229500 | 229000 | 670 |
| 463 | 20240110 | 113700 | 95560237000 | 229500 | 229500 | 229500 | 229000 | 909 |
| 464 | 20240110 | 113600 | 95351929000 | 229500 | 229000 | 229500 | 229000 | 380 |
| 465 | 20240110 | 113500 | 95264826000 | 229000 | 229500 | 229500 | 229000 | 295 |
| 466 | 20240110 | 113400 | 95197244500 | 229000 | 229500 | 229500 | 229000 | 778 |
| 467 | 20240110 | 113300 | 95019000000 | 229500 | 229000 | 229500 | 229000 | 304 |
| 468 | 20240110 | 113200 | 94949343500 | 229000 | 229500 | 229500 | 229000 | 374 |
| 469 | 20240110 | 113100 | 94863639000 | 229500 | 229500 | 229500 | 229000 | 1428 |
| 470 | 20240110 | 113000 | 94536613000 | 229000 | 229000 | 229500 | 229000 | 4055 |
| 471 | 20240110 | 112900 | 93608000000 | 229000 | 229000 | 229500 | 229000 | 485 |
| 472 | 20240110 | 112800 | 93496894000 | 229500 | 229000 | 229500 | 229000 | 1789 |
| 473 | 20240110 | 112700 | 93087161500 | 229000 | 229000 | 229500 | 229000 | 283 |
| 474 | 20240110 | 112600 | 93022278500 | 229500 | 229000 | 229500 | 229000 | 674 |
| 475 | 20240110 | 112500 | 92867833000 | 229000 | 229000 | 229500 | 229000 | 351 |
| 476 | 20240110 | 112400 | 92787355000 | 229500 | 229000 | 229500 | 229000 | 249 |
| 477 | 20240110 | 112300 | 92730306500 | 229500 | 229500 | 229500 | 229000 | 1050 |
| 478 | 20240110 | 112200 | 92489699500 | 229500 | 229500 | 229500 | 229000 | 1888 |
| 479 | 20240110 | 112100 | 92056588000 | 229500 | 229000 | 229500 | 229000 | 1265 |
| 480 | 20240110 | 112000 | 91766375500 | 229500 | 229000 | 229500 | 229000 | 415 |
| 481 | 20240110 | 111900 | 91671333000 | 229000 | 229000 | 229500 | 229000 | 727 |
| 482 | 20240110 | 111800 | 91504805500 | 229000 | 229000 | 229500 | 229000 | 4159 |
| 483 | 20240110 | 111700 | 90552361000 | 229500 | 229500 | 230000 | 229500 | 11381 |
| 484 | 20240110 | 111600 | 87940416000 | 229500 | 230000 | 230000 | 229500 | 186 |
| 485 | 20240110 | 111500 | 87897697500 | 230000 | 230000 | 230500 | 229500 | 4531 |
| 486 | 20240110 | 111400 | 86855740000 | 230500 | 230000 | 230500 | 229500 | 1455 |
| 487 | 20240110 | 111300 | 86521074500 | 230000 | 230000 | 230000 | 229500 | 3227 |
| 488 | 20240110 | 111200 | 85778881500 | 230000 | 229500 | 230000 | 229500 | 252 |
| 489 | 20240110 | 111100 | 85720943500 | 229500 | 229500 | 230000 | 229500 | 294 |
| 490 | 20240110 | 111000 | 85653417000 | 230000 | 229500 | 230000 | 229500 | 265 |
| 491 | 20240110 | 110900 | 85592502500 | 230000 | 230000 | 230000 | 229500 | 300 |
| 492 | 20240110 | 110800 | 85523581500 | 230000 | 229500 | 230000 | 229500 | 496 |
| 493 | 20240110 | 110700 | 85409529500 | 229500 | 229500 | 230000 | 229500 | 597 |
| 494 | 20240110 | 110600 | 85272337500 | 229500 | 230500 | 230500 | 229500 | 804 |
| 495 | 20240110 | 110500 | 85087514000 | 230500 | 230000 | 230500 | 230000 | 319 |
| 496 | 20240110 | 110400 | 85014115500 | 230000 | 230500 | 230500 | 230000 | 2131 |
| 497 | 20240110 | 110300 | 84523963500 | 230500 | 230500 | 230500 | 230000 | 921 |
| 498 | 20240110 | 110200 | 84312075000 | 230500 | 230000 | 230500 | 230000 | 659 |
| 499 | 20240110 | 110100 | 84160474000 | 230000 | 230000 | 230500 | 230000 | 1879 |
| 500 | 20240110 | 110000 | 83728273000 | 230000 | 230000 | 230000 | 229500 | 963 |
| 501 | 20240110 | 105900 | 83506853500 | 230000 | 230000 | 230500 | 230000 | 2730 |
| 502 | 20240110 | 105800 | 82878925000 | 230000 | 230000 | 230000 | 229500 | 2235 |
| 503 | 20240110 | 105700 | 82365068000 | 229500 | 230000 | 230500 | 229500 | 8784 |
| 504 | 20240110 | 105600 | 80344765000 | 230000 | 230500 | 230500 | 230000 | 1362 |
| 505 | 20240110 | 105500 | 80031406000 | 230000 | 230000 | 230500 | 230000 | 554 |
| 506 | 20240110 | 105400 | 79903956500 | 230000 | 230500 | 230500 | 230000 | 1845 |
| 507 | 20240110 | 105300 | 79479158000 | 230500 | 230500 | 231000 | 230000 | 5811 |
| 508 | 20240110 | 105200 | 78139824000 | 230500 | 230500 | 231000 | 230500 | 2551 |
| 509 | 20240110 | 105100 | 77551791500 | 230500 | 231000 | 231000 | 230500 | 835 |
| 510 | 20240110 | 105000 | 77359249000 | 231000 | 231000 | 231000 | 230500 | 805 |
| 511 | 20240110 | 104900 | 77173597500 | 230500 | 231000 | 231000 | 230500 | 2219 |
| 512 | 20240110 | 104800 | 76662008000 | 230500 | 231000 | 231000 | 230500 | 468 |
| 513 | 20240110 | 104700 | 76554066000 | 230500 | 231000 | 231000 | 230500 | 442 |
| 514 | 20240110 | 104600 | 76452104000 | 231000 | 231000 | 231000 | 230500 | 1455 |
| 515 | 20240110 | 104500 | 76116618000 | 230500 | 231000 | 231000 | 230500 | 350 |
| 516 | 20240110 | 104400 | 76035877500 | 230500 | 230500 | 231000 | 230500 | 442 |
| 517 | 20240110 | 104300 | 75933933500 | 231000 | 231000 | 231000 | 230500 | 1880 |
| 518 | 20240110 | 104200 | 75499702500 | 230500 | 231000 | 231000 | 230500 | 2326 |
| 519 | 20240110 | 104100 | 74962670500 | 230500 | 230500 | 231000 | 230500 | 570 |
| 520 | 20240110 | 104000 | 74831239000 | 230500 | 230500 | 231000 | 230500 | 1095 |
| 521 | 20240110 | 103900 | 74578819000 | 230500 | 231500 | 231500 | 230500 | 12804 |
| 522 | 20240110 | 103800 | 71619450500 | 231500 | 231500 | 232000 | 231500 | 635 |
| 523 | 20240110 | 103700 | 71472349500 | 231500 | 232000 | 232000 | 231500 | 531 |
| 524 | 20240110 | 103600 | 71349333500 | 232000 | 232000 | 232000 | 231500 | 274 |
| 525 | 20240110 | 103500 | 71285873500 | 232000 | 232000 | 232000 | 231500 | 326 |
| 526 | 20240110 | 103400 | 71210344000 | 232000 | 232000 | 232000 | 231500 | 441 |
| 527 | 20240110 | 103300 | 71108152000 | 232000 | 231500 | 232000 | 231500 | 548 |
| 528 | 20240110 | 103200 | 70981132500 | 231500 | 232000 | 232000 | 231500 | 369 |
| 529 | 20240110 | 103100 | 70895616000 | 232000 | 231500 | 232000 | 231500 | 1081 |
| 530 | 20240110 | 103000 | 70645223000 | 232000 | 232000 | 232000 | 231500 | 469 |
| 531 | 20240110 | 102900 | 70536547000 | 232000 | 231500 | 232000 | 231500 | 1053 |
| 532 | 20240110 | 102800 | 70292589500 | 231500 | 231500 | 232000 | 231500 | 501 |
| 533 | 20240110 | 102700 | 70176474000 | 232000 | 232000 | 232000 | 231500 | 946 |
| 534 | 20240110 | 102600 | 69957120500 | 232000 | 232000 | 232000 | 231500 | 638 |
| 535 | 20240110 | 102500 | 69809236000 | 231500 | 232000 | 232000 | 231500 | 1173 |
| 536 | 20240110 | 102400 | 69537242000 | 232000 | 232000 | 232000 | 231500 | 1057 |
| 537 | 20240110 | 102300 | 69292276500 | 232000 | 231000 | 232000 | 231000 | 3715 |
| 538 | 20240110 | 102200 | 68432131500 | 231000 | 231500 | 231500 | 231000 | 874 |
| 539 | 20240110 | 102100 | 68230064000 | 231000 | 231000 | 231500 | 231000 | 1180 |
| 540 | 20240110 | 102000 | 67957329000 | 231000 | 231500 | 231500 | 231000 | 1004 |
| 541 | 20240110 | 101900 | 67725192000 | 231500 | 231500 | 231500 | 231000 | 826 |
| 542 | 20240110 | 101800 | 67534144500 | 231000 | 231500 | 231500 | 231000 | 698 |
| 543 | 20240110 | 101700 | 67372607500 | 231500 | 231000 | 231500 | 231000 | 829 |
| 544 | 20240110 | 101600 | 67180839500 | 231500 | 231500 | 231500 | 231000 | 2114 |
| 545 | 20240110 | 101500 | 66692293000 | 231500 | 231000 | 231500 | 231000 | 1195 |
| 546 | 20240110 | 101400 | 66416054000 | 231000 | 231500 | 231500 | 231000 | 1717 |
| 547 | 20240110 | 101300 | 66019210500 | 231000 | 231000 | 231500 | 231000 | 509 |
| 548 | 20240110 | 101200 | 65901535000 | 231500 | 231500 | 231500 | 231000 | 722 |
| 549 | 20240110 | 101100 | 65734538000 | 231500 | 232000 | 232000 | 231000 | 2095 |
| 550 | 20240110 | 101000 | 65249510000 | 232000 | 232000 | 232000 | 231500 | 707 |
| 551 | 20240110 | 100900 | 65085687500 | 231500 | 232000 | 232000 | 231500 | 564 |
| 552 | 20240110 | 100800 | 64954988500 | 232000 | 232000 | 232000 | 231500 | 880 |
| 553 | 20240110 | 100700 | 64751127000 | 231500 | 231000 | 232000 | 231000 | 4343 |
| 554 | 20240110 | 100600 | 63745919000 | 231000 | 231000 | 231500 | 231000 | 1631 |
| 555 | 20240110 | 100500 | 63368915500 | 231000 | 231500 | 232000 | 231000 | 3050 |
| 556 | 20240110 | 100400 | 62663034000 | 231500 | 232000 | 232000 | 231000 | 8448 |
| 557 | 20240110 | 100300 | 60707195000 | 232000 | 232000 | 232000 | 231500 | 848 |
| 558 | 20240110 | 100200 | 60510603000 | 232000 | 231500 | 232000 | 231500 | 854 |
| 559 | 20240110 | 100100 | 60312642000 | 232000 | 232000 | 232000 | 231500 | 2477 |
| 560 | 20240110 | 100000 | 59738968000 | 231500 | 233000 | 233000 | 231500 | 9925 |
| 561 | 20240110 | 095900 | 57434830500 | 233000 | 233000 | 233000 | 232500 | 1665 |
| 562 | 20240110 | 095800 | 57047283000 | 232500 | 233000 | 233000 | 232500 | 1021 |
| 563 | 20240110 | 095700 | 56809634500 | 233000 | 233000 | 233000 | 232500 | 970 |
| 564 | 20240110 | 095600 | 56583776000 | 233000 | 233000 | 233000 | 232500 | 1089 |
| 565 | 20240110 | 095500 | 56330332000 | 232500 | 232500 | 233000 | 232000 | 3812 |
| 566 | 20240110 | 095400 | 55443812500 | 232500 | 233000 | 233000 | 232000 | 4704 |
| 567 | 20240110 | 095300 | 54349647000 | 232500 | 233500 | 233500 | 232500 | 5969 |
| 568 | 20240110 | 095200 | 52959031500 | 233000 | 233000 | 233500 | 233000 | 1400 |
| 569 | 20240110 | 095100 | 52632380000 | 233000 | 233500 | 233500 | 233000 | 1258 |
| 570 | 20240110 | 095000 | 52338701000 | 233500 | 233000 | 233500 | 233000 | 5466 |
| 571 | 20240110 | 094900 | 51062867500 | 233500 | 233500 | 233500 | 233000 | 3129 |
| 572 | 20240110 | 094800 | 50332513500 | 233000 | 233500 | 233500 | 233000 | 3463 |
| 573 | 20240110 | 094700 | 49524415500 | 233000 | 233500 | 233500 | 233000 | 7060 |
| 574 | 20240110 | 094600 | 47878411500 | 233500 | 233000 | 233500 | 232500 | 25991 |
| 575 | 20240110 | 094500 | 41822206000 | 232500 | 232500 | 233000 | 232500 | 6096 |
| 576 | 20240110 | 094400 | 40404368000 | 233000 | 233000 | 233000 | 232500 | 3938 |
| 577 | 20240110 | 094300 | 39488194000 | 233000 | 233000 | 233000 | 232500 | 5363 |
| 578 | 20240110 | 094200 | 38240656000 | 233000 | 233000 | 233000 | 232500 | 3094 |
| 579 | 20240110 | 094100 | 37520341000 | 232500 | 232500 | 233000 | 232500 | 2057 |
| 580 | 20240110 | 094000 | 37041597500 | 232500 | 232500 | 233000 | 232000 | 2693 |
| 581 | 20240110 | 093900 | 36415456000 | 232500 | 232500 | 233000 | 232500 | 5837 |
| 582 | 20240110 | 093800 | 35058033000 | 232500 | 232500 | 233000 | 232500 | 2385 |
| 583 | 20240110 | 093700 | 34503299000 | 233000 | 233000 | 233000 | 232500 | 1482 |
| 584 | 20240110 | 093600 | 34158464000 | 233000 | 232000 | 233000 | 232000 | 9574 |
| 585 | 20240110 | 093500 | 31932754500 | 232000 | 232000 | 232500 | 232000 | 5759 |
| 586 | 20240110 | 093400 | 30594192500 | 232000 | 232500 | 232500 | 232000 | 2480 |
| 587 | 20240110 | 093300 | 30017751000 | 232000 | 232000 | 232500 | 232000 | 1729 |
| 588 | 20240110 | 093200 | 29616349500 | 232000 | 231500 | 232000 | 231500 | 4206 |
| 589 | 20240110 | 093100 | 28640787000 | 232000 | 232000 | 232000 | 231500 | 4144 |
| 590 | 20240110 | 093000 | 27680083000 | 232000 | 231500 | 232000 | 231000 | 5773 |
| 591 | 20240110 | 092900 | 26343692500 | 231000 | 231500 | 231500 | 231000 | 505 |
| 592 | 20240110 | 092800 | 26226892500 | 231000 | 231000 | 231500 | 231000 | 766 |
| 593 | 20240110 | 092700 | 26049703500 | 231500 | 231500 | 231500 | 231000 | 729 |
| 594 | 20240110 | 092600 | 25881217500 | 231500 | 231000 | 231500 | 231000 | 715 |
| 595 | 20240110 | 092500 | 25715955000 | 231500 | 231000 | 231500 | 231000 | 1337 |
| 596 | 20240110 | 092400 | 25406994500 | 231500 | 231500 | 232000 | 231000 | 4436 |
| 597 | 20240110 | 092300 | 24380306000 | 231500 | 232000 | 232000 | 231500 | 900 |
| 598 | 20240110 | 092200 | 24171779500 | 232000 | 232000 | 232500 | 231500 | 3472 |
| 599 | 20240110 | 092100 | 23366571000 | 232000 | 232000 | 232500 | 231500 | 7156 |
| 600 | 20240110 | 092000 | 21706150000 | 232500 | 232500 | 232500 | 232000 | 1814 |
| 601 | 20240110 | 091900 | 21284663500 | 232500 | 232500 | 232500 | 232000 | 4284 |
| 602 | 20240110 | 091800 | 20288931500 | 232500 | 232000 | 232500 | 232000 | 2207 |
| 603 | 20240110 | 091700 | 19776216500 | 232500 | 232500 | 232500 | 232000 | 4340 |
| 604 | 20240110 | 091600 | 18767349000 | 232500 | 232500 | 233000 | 232000 | 8933 |
| 605 | 20240110 | 091500 | 16690463500 | 232000 | 231500 | 232500 | 231500 | 11730 |
| 606 | 20240110 | 091400 | 13969241000 | 232000 | 231500 | 232000 | 231000 | 6724 |
| 607 | 20240110 | 091300 | 12412537500 | 231500 | 231500 | 231500 | 231000 | 1411 |
| 608 | 20240110 | 091200 | 12086083000 | 231000 | 231000 | 231500 | 231000 | 2607 |
| 609 | 20240110 | 091100 | 11482885500 | 231500 | 231000 | 231500 | 230500 | 7556 |
| 610 | 20240110 | 091000 | 9737286000 | 230500 | 231000 | 231000 | 230500 | 1107 |
| 611 | 20240110 | 090900 | 9481939000 | 230500 | 230500 | 231000 | 230500 | 1599 |
| 612 | 20240110 | 090800 | 9113271000 | 230500 | 230500 | 231000 | 230500 | 3637 |
| 613 | 20240110 | 090700 | 8274801000 | 230500 | 230500 | 231000 | 230500 | 2666 |
| 614 | 20240110 | 090600 | 7660112500 | 230500 | 231000 | 231500 | 230500 | 1559 |
| 615 | 20240110 | 090500 | 7300149500 | 231500 | 231000 | 231500 | 230500 | 6419 |
| 616 | 20240110 | 090400 | 5817194000 | 230500 | 230500 | 231000 | 230500 | 1649 |
| 617 | 20240110 | 090300 | 5436461000 | 231000 | 231000 | 231000 | 230500 | 1262 |
| 618 | 20240110 | 090200 | 5145415000 | 231000 | 231000 | 231500 | 230500 | 6825 |
| 619 | 20240110 | 090100 | 3569634500 | 231000 | 231000 | 231000 | 230000 | 6514 |
| 620 | 20240110 | 090000 | 2067410000 | 231000 | 229500 | 231000 | 229500 | 8922 |