38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 193300 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 32910 |
| 3 | 20240117 | 193200 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 4 | 20240117 | 193100 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 5 | 20240117 | 193000 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 6 | 20240117 | 192900 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 7 | 20240117 | 192800 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 8 | 20240117 | 192700 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 9 | 20240117 | 192600 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 10 | 20240117 | 192500 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 11 | 20240117 | 192400 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 12 | 20240117 | 192300 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 13 | 20240117 | 192200 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 14 | 20240117 | 192100 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 15 | 20240117 | 192000 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 16 | 20240117 | 191900 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 17 | 20240117 | 191800 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 18 | 20240117 | 191700 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 19 | 20240117 | 191600 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 20 | 20240117 | 191500 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 21 | 20240117 | 191400 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 22 | 20240117 | 191300 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 23 | 20240117 | 191200 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 24 | 20240117 | 191100 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 25 | 20240117 | 191000 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 26 | 20240117 | 190900 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 27 | 20240117 | 190800 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 28 | 20240117 | 190700 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 29 | 20240117 | 190600 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 30 | 20240117 | 190500 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 31 | 20240117 | 190400 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 32 | 20240117 | 190300 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 32910 |
| 33 | 20240117 | 190200 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 34 | 20240117 | 190100 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 35 | 20240117 | 190000 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 36 | 20240117 | 185900 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 37 | 20240117 | 185800 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 38 | 20240117 | 185700 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 39 | 20240117 | 185600 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 40 | 20240117 | 185500 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 41 | 20240117 | 185400 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 42 | 20240117 | 185300 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 43 | 20240117 | 185200 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 44 | 20240117 | 185100 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 45 | 20240117 | 185000 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 46 | 20240117 | 184900 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 47 | 20240117 | 184800 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 48 | 20240117 | 184700 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 49 | 20240117 | 184600 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 50 | 20240117 | 184500 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 51 | 20240117 | 184400 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 52 | 20240117 | 184300 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 53 | 20240117 | 184200 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 54 | 20240117 | 184100 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 55 | 20240117 | 184000 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 56 | 20240117 | 183900 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 57 | 20240117 | 183800 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 58 | 20240117 | 183700 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 59 | 20240117 | 183600 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 60 | 20240117 | 183500 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 61 | 20240117 | 183400 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 62 | 20240117 | 183300 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 32910 |
| 63 | 20240117 | 183200 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 64 | 20240117 | 183100 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 65 | 20240117 | 183000 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 66 | 20240117 | 182900 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 67 | 20240117 | 182800 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 68 | 20240117 | 182700 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 69 | 20240117 | 182600 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 70 | 20240117 | 182500 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 71 | 20240117 | 182400 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 72 | 20240117 | 182300 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 73 | 20240117 | 182200 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 74 | 20240117 | 182100 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 75 | 20240117 | 182000 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 76 | 20240117 | 181900 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 77 | 20240117 | 181800 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 78 | 20240117 | 181700 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 79 | 20240117 | 181600 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 80 | 20240117 | 181500 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 81 | 20240117 | 181400 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 82 | 20240117 | 181300 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 83 | 20240117 | 181200 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 84 | 20240117 | 181100 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 85 | 20240117 | 181000 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 86 | 20240117 | 180900 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 87 | 20240117 | 180800 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 88 | 20240117 | 180700 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 89 | 20240117 | 180600 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 90 | 20240117 | 180500 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 91 | 20240117 | 180400 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 92 | 20240117 | 180300 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 32910 |
| 93 | 20240117 | 180200 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 94 | 20240117 | 180100 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 95 | 20240117 | 180000 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 96 | 20240117 | 175900 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 97 | 20240117 | 175800 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 98 | 20240117 | 175700 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 99 | 20240117 | 175600 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 100 | 20240117 | 175500 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 101 | 20240117 | 175400 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 102 | 20240117 | 175300 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 103 | 20240117 | 175200 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 104 | 20240117 | 175100 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 105 | 20240117 | 175000 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 106 | 20240117 | 174900 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 107 | 20240117 | 174800 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 108 | 20240117 | 174700 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 109 | 20240117 | 174600 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 110 | 20240117 | 174500 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 111 | 20240117 | 174400 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 112 | 20240117 | 174300 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 113 | 20240117 | 174200 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 114 | 20240117 | 174100 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 115 | 20240117 | 174000 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 116 | 20240117 | 173900 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 117 | 20240117 | 173800 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 118 | 20240117 | 173700 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 119 | 20240117 | 173600 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 120 | 20240117 | 173500 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 121 | 20240117 | 173400 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 122 | 20240117 | 173300 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 32910 |
| 123 | 20240117 | 173200 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 124 | 20240117 | 173100 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 125 | 20240117 | 173000 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 126 | 20240117 | 172900 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 127 | 20240117 | 172800 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 128 | 20240117 | 172700 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 129 | 20240117 | 172600 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 130 | 20240117 | 172500 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 131 | 20240117 | 172400 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 132 | 20240117 | 172300 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 133 | 20240117 | 172200 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 134 | 20240117 | 172100 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 135 | 20240117 | 172000 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 136 | 20240117 | 171900 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 137 | 20240117 | 171800 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 138 | 20240117 | 171700 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 139 | 20240117 | 171600 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 140 | 20240117 | 171500 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 141 | 20240117 | 171400 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 142 | 20240117 | 171300 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 143 | 20240117 | 171200 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 144 | 20240117 | 171100 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 145 | 20240117 | 171000 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 146 | 20240117 | 170900 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 147 | 20240117 | 170800 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 148 | 20240117 | 170700 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 149 | 20240117 | 170600 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 150 | 20240117 | 170500 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 151 | 20240117 | 170400 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 152 | 20240117 | 170300 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 32910 |
| 153 | 20240117 | 170200 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 154 | 20240117 | 170100 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 155 | 20240117 | 170000 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 156 | 20240117 | 165900 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 157 | 20240117 | 165800 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 158 | 20240117 | 165700 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 159 | 20240117 | 165600 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 160 | 20240117 | 165500 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 161 | 20240117 | 165400 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 162 | 20240117 | 165300 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 163 | 20240117 | 165200 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 164 | 20240117 | 165100 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 165 | 20240117 | 165000 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 166 | 20240117 | 164900 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 167 | 20240117 | 164800 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 168 | 20240117 | 164700 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 169 | 20240117 | 164600 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 170 | 20240117 | 164500 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 171 | 20240117 | 164400 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 172 | 20240117 | 164300 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 173 | 20240117 | 164200 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 174 | 20240117 | 164100 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 175 | 20240117 | 164000 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 176 | 20240117 | 163900 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 177 | 20240117 | 163800 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 178 | 20240117 | 163700 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 179 | 20240117 | 163600 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 180 | 20240117 | 163500 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 181 | 20240117 | 163400 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 182 | 20240117 | 163300 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 32910 |
| 183 | 20240117 | 163200 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 184 | 20240117 | 163100 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 185 | 20240117 | 163000 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 186 | 20240117 | 162900 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 187 | 20240117 | 162800 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 188 | 20240117 | 162700 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 189 | 20240117 | 162600 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 190 | 20240117 | 162500 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 191 | 20240117 | 162400 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 192 | 20240117 | 162300 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 193 | 20240117 | 162200 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 194 | 20240117 | 162100 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 195 | 20240117 | 162000 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 196 | 20240117 | 161900 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 197 | 20240117 | 161800 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 198 | 20240117 | 161700 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 199 | 20240117 | 161600 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 200 | 20240117 | 161500 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 201 | 20240117 | 161400 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 202 | 20240117 | 161300 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 203 | 20240117 | 161200 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 204 | 20240117 | 161100 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 205 | 20240117 | 161000 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 206 | 20240117 | 160900 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 207 | 20240117 | 160800 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 208 | 20240117 | 160700 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 209 | 20240117 | 160600 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 210 | 20240117 | 160500 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 211 | 20240117 | 160400 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 212 | 20240117 | 160300 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 32910 |
| 213 | 20240117 | 160200 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 214 | 20240117 | 160100 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 215 | 20240117 | 160000 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 216 | 20240117 | 155900 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 217 | 20240117 | 155800 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 218 | 20240117 | 155700 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 219 | 20240117 | 155600 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 220 | 20240117 | 155500 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 221 | 20240117 | 155400 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 222 | 20240117 | 155300 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 223 | 20240117 | 155200 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 224 | 20240117 | 155100 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 225 | 20240117 | 155000 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 226 | 20240117 | 154900 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 227 | 20240117 | 154800 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 228 | 20240117 | 154700 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 229 | 20240117 | 154600 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 230 | 20240117 | 154500 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 231 | 20240117 | 154400 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 232 | 20240117 | 154300 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 233 | 20240117 | 154200 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 234 | 20240117 | 154100 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 235 | 20240117 | 154000 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 236 | 20240117 | 153900 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 237 | 20240117 | 153800 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 238 | 20240117 | 153700 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 239 | 20240117 | 153600 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 240 | 20240117 | 153500 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 241 | 20240117 | 153400 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 242 | 20240117 | 153300 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 32910 |
| 243 | 20240117 | 153200 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 244 | 20240117 | 153100 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 245 | 20240117 | 153000 | 244325329500 | 408500 | 408500 | 408500 | 408500 | 32910 |
| 246 | 20240117 | 152900 | 230881594500 | 409000 | 409000 | 409000 | 409000 | 0 |
| 247 | 20240117 | 152800 | 230881594500 | 409000 | 409000 | 409000 | 409000 | 0 |
| 248 | 20240117 | 152700 | 230881594500 | 409000 | 409000 | 409000 | 409000 | 0 |
| 249 | 20240117 | 152600 | 230881594500 | 409000 | 409000 | 409000 | 409000 | 0 |
| 250 | 20240117 | 152500 | 230881594500 | 409000 | 409000 | 409000 | 409000 | 0 |
| 251 | 20240117 | 152400 | 230881594500 | 409000 | 409000 | 409000 | 409000 | 0 |
| 252 | 20240117 | 152300 | 230881594500 | 409000 | 409000 | 409000 | 409000 | 0 |
| 253 | 20240117 | 152200 | 230881594500 | 409000 | 409000 | 409000 | 409000 | 0 |
| 254 | 20240117 | 152100 | 230881594500 | 409000 | 409000 | 409000 | 409000 | 0 |
| 255 | 20240117 | 152000 | 230881594500 | 409000 | 409000 | 409000 | 409000 | 0 |
| 256 | 20240117 | 151900 | 230881594500 | 409000 | 409000 | 409000 | 408500 | 2639 |
| 257 | 20240117 | 151800 | 229803304500 | 408500 | 409000 | 409000 | 408500 | 1726 |
| 258 | 20240117 | 151700 | 229097654000 | 409000 | 408000 | 409000 | 408000 | 1220 |
| 259 | 20240117 | 151600 | 228599137500 | 408500 | 408000 | 408500 | 408000 | 3324 |
| 260 | 20240117 | 151500 | 227241541000 | 408500 | 408500 | 408500 | 408000 | 1394 |
| 261 | 20240117 | 151400 | 226672639500 | 408500 | 408000 | 408500 | 408000 | 1463 |
| 262 | 20240117 | 151300 | 226075565000 | 408000 | 408500 | 409000 | 408000 | 4105 |
| 263 | 20240117 | 151200 | 224398721000 | 408500 | 408500 | 409000 | 408500 | 1166 |
| 264 | 20240117 | 151100 | 223922270500 | 408500 | 409000 | 409000 | 408500 | 910 |
| 265 | 20240117 | 151000 | 223550438000 | 408500 | 408500 | 409000 | 408500 | 2198 |
| 266 | 20240117 | 150900 | 222652340500 | 409000 | 409000 | 409000 | 408500 | 1207 |
| 267 | 20240117 | 150800 | 222158824000 | 409000 | 409000 | 409000 | 408500 | 376 |
| 268 | 20240117 | 150700 | 222005142500 | 408500 | 408500 | 409000 | 408500 | 622 |
| 269 | 20240117 | 150600 | 221750846000 | 408500 | 409000 | 409500 | 408500 | 3110 |
| 270 | 20240117 | 150500 | 220478818000 | 409500 | 409000 | 409500 | 409000 | 839 |
| 271 | 20240117 | 150400 | 220135478500 | 409000 | 409500 | 409500 | 409000 | 799 |
| 272 | 20240117 | 150300 | 219808422500 | 409500 | 409000 | 409500 | 409000 | 811 |
| 273 | 20240117 | 150200 | 219476456000 | 409000 | 408500 | 409500 | 408500 | 5512 |
| 274 | 20240117 | 150100 | 217222216500 | 408500 | 408500 | 409000 | 408500 | 334 |
| 275 | 20240117 | 150000 | 217085735500 | 409000 | 408500 | 409000 | 408500 | 610 |
| 276 | 20240117 | 145900 | 216836426000 | 408500 | 409000 | 409000 | 408500 | 300 |
| 277 | 20240117 | 145800 | 216713770500 | 408500 | 409000 | 409500 | 408500 | 3038 |
| 278 | 20240117 | 145700 | 215471249500 | 409000 | 408500 | 409000 | 408500 | 5394 |
| 279 | 20240117 | 145600 | 213265617500 | 408500 | 408500 | 409000 | 408500 | 649 |
| 280 | 20240117 | 145500 | 213000375000 | 409000 | 408500 | 409000 | 408500 | 739 |
| 281 | 20240117 | 145400 | 212698426000 | 409000 | 409000 | 409000 | 408500 | 875 |
| 282 | 20240117 | 145300 | 212340895500 | 408500 | 408500 | 409000 | 408500 | 876 |
| 283 | 20240117 | 145200 | 211983006500 | 408500 | 408500 | 409000 | 408500 | 813 |
| 284 | 20240117 | 145100 | 211650846000 | 408500 | 409500 | 409500 | 408500 | 789 |
| 285 | 20240117 | 145000 | 211328243500 | 409000 | 409000 | 409500 | 409000 | 4299 |
| 286 | 20240117 | 144900 | 209569921500 | 409500 | 409000 | 409500 | 409000 | 2336 |
| 287 | 20240117 | 144800 | 208614221000 | 409000 | 409000 | 409500 | 409000 | 547 |
| 288 | 20240117 | 144700 | 208390313500 | 409000 | 409500 | 409500 | 409000 | 1779 |
| 289 | 20240117 | 144600 | 207662398000 | 409500 | 409000 | 409500 | 409000 | 373 |
| 290 | 20240117 | 144500 | 207509771500 | 409000 | 409000 | 409500 | 409000 | 370 |
| 291 | 20240117 | 144400 | 207358394000 | 409500 | 409000 | 409500 | 409000 | 1280 |
| 292 | 20240117 | 144300 | 206834418000 | 409500 | 409500 | 410000 | 409000 | 1087 |
| 293 | 20240117 | 144200 | 206389365000 | 409500 | 409500 | 410000 | 409500 | 807 |
| 294 | 20240117 | 144100 | 206058819500 | 409500 | 409500 | 410000 | 409500 | 436 |
| 295 | 20240117 | 144000 | 205880264000 | 410000 | 409500 | 410000 | 409500 | 693 |
| 296 | 20240117 | 143900 | 205596441500 | 409500 | 410000 | 410000 | 409500 | 729 |
| 297 | 20240117 | 143800 | 205297889000 | 410000 | 410000 | 410000 | 409500 | 198 |
| 298 | 20240117 | 143700 | 205216782500 | 409500 | 410000 | 410000 | 409500 | 185 |
| 299 | 20240117 | 143600 | 205140965500 | 409500 | 410000 | 410000 | 409500 | 3329 |
| 300 | 20240117 | 143500 | 203777723500 | 410000 | 410000 | 410000 | 409500 | 1184 |
| 301 | 20240117 | 143400 | 203292451000 | 410000 | 409500 | 410000 | 409500 | 307 |
| 302 | 20240117 | 143300 | 203166611000 | 409500 | 410000 | 410000 | 409500 | 737 |
| 303 | 20240117 | 143200 | 202864495000 | 409500 | 410000 | 410000 | 409500 | 626 |
| 304 | 20240117 | 143100 | 202607860000 | 410000 | 410000 | 410500 | 409500 | 618 |
| 305 | 20240117 | 143000 | 202354480000 | 410500 | 410000 | 410500 | 410000 | 379 |
| 306 | 20240117 | 142900 | 202199052000 | 410500 | 409500 | 410500 | 409500 | 891 |
| 307 | 20240117 | 142800 | 201833708500 | 410000 | 411000 | 411000 | 410000 | 1438 |
| 308 | 20240117 | 142700 | 201243765500 | 411000 | 410000 | 411000 | 409500 | 3126 |
| 309 | 20240117 | 142600 | 199961705000 | 410000 | 410000 | 410000 | 409500 | 361 |
| 310 | 20240117 | 142500 | 199813773500 | 409500 | 410000 | 410000 | 409500 | 428 |
| 311 | 20240117 | 142400 | 199638437500 | 409500 | 409500 | 410000 | 409500 | 358 |
| 312 | 20240117 | 142300 | 199491727500 | 409500 | 410000 | 410000 | 409500 | 449 |
| 313 | 20240117 | 142200 | 199307797000 | 410000 | 410000 | 410000 | 409500 | 188 |
| 314 | 20240117 | 142100 | 199230779500 | 410000 | 410000 | 410500 | 409500 | 1510 |
| 315 | 20240117 | 142000 | 198611752500 | 410000 | 410000 | 410500 | 410000 | 195 |
| 316 | 20240117 | 141900 | 198531779000 | 410000 | 409500 | 410500 | 409500 | 160 |
| 317 | 20240117 | 141800 | 198466167000 | 410000 | 409000 | 410000 | 409000 | 2086 |
| 318 | 20240117 | 141700 | 197611759500 | 409000 | 409500 | 409500 | 409000 | 2226 |
| 319 | 20240117 | 141600 | 196700329000 | 409500 | 410000 | 410000 | 409500 | 248 |
| 320 | 20240117 | 141500 | 196598759000 | 409500 | 410000 | 410000 | 409500 | 365 |
| 321 | 20240117 | 141400 | 196449213000 | 410000 | 410000 | 410000 | 409500 | 209 |
| 322 | 20240117 | 141300 | 196363547000 | 410000 | 410500 | 410500 | 409500 | 735 |
| 323 | 20240117 | 141200 | 196062228000 | 410000 | 409000 | 411000 | 408500 | 4094 |
| 324 | 20240117 | 141100 | 194385847000 | 409000 | 408500 | 409000 | 408500 | 535 |
| 325 | 20240117 | 141000 | 194167073000 | 408500 | 409000 | 409000 | 408500 | 607 |
| 326 | 20240117 | 140900 | 193918911500 | 409000 | 409000 | 409000 | 408500 | 455 |
| 327 | 20240117 | 140800 | 193732932500 | 409000 | 409000 | 409000 | 408500 | 513 |
| 328 | 20240117 | 140700 | 193523285500 | 409000 | 409500 | 410000 | 409000 | 4593 |
| 329 | 20240117 | 140600 | 191643880500 | 409500 | 409500 | 410000 | 409500 | 627 |
| 330 | 20240117 | 140500 | 191387106000 | 410000 | 410500 | 411000 | 409500 | 8079 |
| 331 | 20240117 | 140400 | 188073743500 | 411000 | 411000 | 411000 | 410500 | 1297 |
| 332 | 20240117 | 140300 | 187541288000 | 411000 | 410500 | 411000 | 410500 | 369 |
| 333 | 20240117 | 140200 | 187389729500 | 411000 | 410500 | 411000 | 410500 | 156 |
| 334 | 20240117 | 140100 | 187325647500 | 410500 | 411000 | 411000 | 410500 | 204 |
| 335 | 20240117 | 140000 | 187241874500 | 410500 | 410500 | 411000 | 410500 | 234 |
| 336 | 20240117 | 135900 | 187145801000 | 411000 | 411000 | 411000 | 410500 | 614 |
| 337 | 20240117 | 135800 | 186893464000 | 411000 | 410500 | 411000 | 410500 | 487 |
| 338 | 20240117 | 135700 | 186693487500 | 411000 | 411500 | 411500 | 410500 | 1229 |
| 339 | 20240117 | 135600 | 186188386500 | 411500 | 411000 | 411500 | 411000 | 412 |
| 340 | 20240117 | 135500 | 186019023000 | 411500 | 411000 | 411500 | 411000 | 331 |
| 341 | 20240117 | 135400 | 185882918000 | 411000 | 411000 | 411500 | 411000 | 430 |
| 342 | 20240117 | 135300 | 185706127500 | 411000 | 411000 | 411500 | 411000 | 320 |
| 343 | 20240117 | 135200 | 185574588500 | 411500 | 412000 | 412000 | 411000 | 1595 |
| 344 | 20240117 | 135100 | 184918343500 | 411500 | 412500 | 412500 | 411500 | 354 |
| 345 | 20240117 | 135000 | 184772516500 | 412500 | 412500 | 413000 | 412000 | 1631 |
| 346 | 20240117 | 134900 | 184099957000 | 412500 | 412500 | 413000 | 412000 | 552 |
| 347 | 20240117 | 134800 | 183872246000 | 412500 | 412500 | 412500 | 411500 | 3919 |
| 348 | 20240117 | 134700 | 182257331500 | 412000 | 412500 | 412500 | 412000 | 492 |
| 349 | 20240117 | 134600 | 182054407500 | 412000 | 412000 | 412500 | 412000 | 685 |
| 350 | 20240117 | 134500 | 181771953500 | 412000 | 412000 | 412500 | 411500 | 470 |
| 351 | 20240117 | 134400 | 181578320500 | 412000 | 411500 | 412000 | 411500 | 482 |
| 352 | 20240117 | 134300 | 181379753000 | 412000 | 411000 | 412000 | 411000 | 1211 |
| 353 | 20240117 | 134200 | 180881059000 | 411000 | 410500 | 411500 | 410000 | 4696 |
| 354 | 20240117 | 134100 | 178952277500 | 410000 | 410000 | 410500 | 410000 | 431 |
| 355 | 20240117 | 134000 | 178775423000 | 410000 | 410000 | 410500 | 410000 | 369 |
| 356 | 20240117 | 133900 | 178624043000 | 410500 | 410500 | 410500 | 410000 | 560 |
| 357 | 20240117 | 133800 | 178394254000 | 410500 | 410500 | 410500 | 410000 | 561 |
| 358 | 20240117 | 133700 | 178164134500 | 410000 | 410000 | 410500 | 410000 | 410 |
| 359 | 20240117 | 133600 | 177995973000 | 410000 | 410500 | 410500 | 410000 | 3776 |
| 360 | 20240117 | 133500 | 176447774500 | 410000 | 411000 | 411000 | 410000 | 718 |
| 361 | 20240117 | 133400 | 176153059500 | 411000 | 411500 | 411500 | 410500 | 949 |
| 362 | 20240117 | 133300 | 175763127000 | 411000 | 411500 | 411500 | 411000 | 443 |
| 363 | 20240117 | 133200 | 175580973000 | 411500 | 411500 | 411500 | 411000 | 160 |
| 364 | 20240117 | 133100 | 175515194000 | 411000 | 411000 | 411500 | 411000 | 165 |
| 365 | 20240117 | 133000 | 175447326000 | 411500 | 410500 | 411500 | 410500 | 457 |
| 366 | 20240117 | 132900 | 175259461000 | 411000 | 411000 | 411000 | 410500 | 493 |
| 367 | 20240117 | 132800 | 175056990000 | 411000 | 411000 | 411000 | 410000 | 3183 |
| 368 | 20240117 | 132700 | 173750087000 | 411000 | 410000 | 411000 | 410000 | 1278 |
| 369 | 20240117 | 132600 | 173225488000 | 410500 | 410500 | 410500 | 410000 | 231 |
| 370 | 20240117 | 132500 | 173130737000 | 410000 | 410500 | 410500 | 410000 | 420 |
| 371 | 20240117 | 132400 | 172958412000 | 410500 | 410500 | 411000 | 410500 | 1431 |
| 372 | 20240117 | 132300 | 172370909500 | 411000 | 410500 | 411000 | 410500 | 410 |
| 373 | 20240117 | 132200 | 172202589000 | 410500 | 410500 | 411000 | 410500 | 403 |
| 374 | 20240117 | 132100 | 172037089000 | 411000 | 411000 | 411500 | 410500 | 1081 |
| 375 | 20240117 | 132000 | 171592854500 | 411000 | 411500 | 411500 | 411000 | 281 |
| 376 | 20240117 | 131900 | 171477345500 | 411000 | 411000 | 411500 | 411000 | 384 |
| 377 | 20240117 | 131800 | 171319489000 | 411000 | 411500 | 411500 | 411000 | 539 |
| 378 | 20240117 | 131700 | 171097945000 | 411000 | 411000 | 411500 | 411000 | 569 |
| 379 | 20240117 | 131600 | 170864085000 | 411000 | 411000 | 411500 | 411000 | 59 |
| 380 | 20240117 | 131500 | 170839827000 | 411000 | 411000 | 411500 | 411000 | 2206 |
| 381 | 20240117 | 131400 | 169933120000 | 411000 | 410500 | 411500 | 410000 | 3371 |
| 382 | 20240117 | 131300 | 168548774000 | 410500 | 410500 | 411000 | 410000 | 2098 |
| 383 | 20240117 | 131200 | 167687539000 | 410500 | 410500 | 411000 | 410000 | 2389 |
| 384 | 20240117 | 131100 | 166706682000 | 410500 | 410500 | 410500 | 410000 | 264 |
| 385 | 20240117 | 131000 | 166598380500 | 410500 | 410500 | 410500 | 410000 | 877 |
| 386 | 20240117 | 130900 | 166238522500 | 410500 | 410500 | 410500 | 410000 | 445 |
| 387 | 20240117 | 130800 | 166055952000 | 410500 | 410500 | 410500 | 410000 | 2017 |
| 388 | 20240117 | 130700 | 165228416000 | 410500 | 410500 | 411000 | 410000 | 3312 |
| 389 | 20240117 | 130600 | 163868938500 | 411000 | 411500 | 411500 | 410500 | 6362 |
| 390 | 20240117 | 130500 | 161254670000 | 411500 | 411000 | 411500 | 411000 | 468 |
| 391 | 20240117 | 130400 | 161062276000 | 411000 | 411000 | 411500 | 411000 | 330 |
| 392 | 20240117 | 130300 | 160926562000 | 411000 | 411500 | 411500 | 411000 | 252 |
| 393 | 20240117 | 130200 | 160822947500 | 411000 | 411500 | 411500 | 411000 | 2096 |
| 394 | 20240117 | 130100 | 159960731000 | 411500 | 412000 | 412000 | 411500 | 847 |
| 395 | 20240117 | 130000 | 159611957000 | 411500 | 412000 | 412000 | 411500 | 310 |
| 396 | 20240117 | 125900 | 159484268500 | 411500 | 411500 | 412000 | 411500 | 110 |
| 397 | 20240117 | 125800 | 159438966500 | 411500 | 411500 | 412000 | 411000 | 720 |
| 398 | 20240117 | 125700 | 159142696500 | 411500 | 411000 | 411500 | 411000 | 1667 |
| 399 | 20240117 | 125600 | 158456918000 | 411000 | 411000 | 411500 | 411000 | 362 |
| 400 | 20240117 | 125500 | 158308071500 | 411500 | 411500 | 412000 | 411500 | 955 |
| 401 | 20240117 | 125400 | 157915083500 | 411500 | 411500 | 412000 | 411500 | 1126 |
| 402 | 20240117 | 125300 | 157451598500 | 411500 | 412000 | 412000 | 411500 | 1042 |
| 403 | 20240117 | 125200 | 157022797000 | 412000 | 412000 | 412500 | 411500 | 1959 |
| 404 | 20240117 | 125100 | 156215786000 | 412000 | 412000 | 412500 | 412000 | 588 |
| 405 | 20240117 | 125000 | 155973500000 | 412500 | 412500 | 412500 | 412000 | 174 |
| 406 | 20240117 | 124900 | 155901791000 | 412000 | 412500 | 412500 | 412000 | 91 |
| 407 | 20240117 | 124800 | 155864293500 | 412500 | 412000 | 412500 | 412000 | 187 |
| 408 | 20240117 | 124700 | 155787194000 | 412500 | 412000 | 412500 | 412000 | 764 |
| 409 | 20240117 | 124600 | 155472415500 | 412000 | 412000 | 412500 | 412000 | 240 |
| 410 | 20240117 | 124500 | 155373517500 | 412500 | 412000 | 412500 | 411500 | 2099 |
| 411 | 20240117 | 124400 | 154508734500 | 412500 | 411500 | 412500 | 411000 | 3780 |
| 412 | 20240117 | 124300 | 152952821000 | 411000 | 411000 | 411500 | 411000 | 234 |
| 413 | 20240117 | 124200 | 152856583500 | 411500 | 411500 | 411500 | 411000 | 1154 |
| 414 | 20240117 | 124100 | 152381780500 | 411500 | 411500 | 411500 | 411000 | 281 |
| 415 | 20240117 | 124000 | 152266229500 | 411500 | 411500 | 411500 | 411000 | 400 |
| 416 | 20240117 | 123900 | 152101732500 | 411000 | 411500 | 411500 | 411000 | 549 |
| 417 | 20240117 | 123800 | 151875893500 | 411500 | 411500 | 412000 | 411500 | 1263 |
| 418 | 20240117 | 123700 | 151356131500 | 411500 | 412000 | 412000 | 411500 | 776 |
| 419 | 20240117 | 123600 | 151036771000 | 412000 | 411500 | 412000 | 411500 | 619 |
| 420 | 20240117 | 123500 | 150782039500 | 411500 | 411500 | 412000 | 411500 | 650 |
| 421 | 20240117 | 123400 | 150514536500 | 411500 | 411500 | 412000 | 411500 | 447 |
| 422 | 20240117 | 123300 | 150330580000 | 411500 | 411500 | 412000 | 411500 | 273 |
| 423 | 20240117 | 123200 | 150218223000 | 411500 | 412000 | 412500 | 411500 | 2200 |
| 424 | 20240117 | 123100 | 149311894500 | 412500 | 412500 | 412500 | 412000 | 212 |
| 425 | 20240117 | 123000 | 149224517000 | 412500 | 413000 | 413000 | 412000 | 493 |
| 426 | 20240117 | 122900 | 149021205000 | 413000 | 412500 | 413000 | 412500 | 233 |
| 427 | 20240117 | 122800 | 148925074000 | 412500 | 412500 | 413000 | 412500 | 155 |
| 428 | 20240117 | 122700 | 148861118000 | 413000 | 413000 | 413000 | 412500 | 147 |
| 429 | 20240117 | 122600 | 148800475500 | 412500 | 413000 | 413000 | 412500 | 1208 |
| 430 | 20240117 | 122500 | 148302169500 | 412500 | 412500 | 413000 | 412500 | 158 |
| 431 | 20240117 | 122400 | 148236944000 | 412500 | 412500 | 413000 | 412500 | 163 |
| 432 | 20240117 | 122300 | 148169688500 | 412500 | 413000 | 413000 | 412500 | 96 |
| 433 | 20240117 | 122200 | 148130075000 | 412500 | 412500 | 413000 | 412500 | 387 |
| 434 | 20240117 | 122100 | 147970371500 | 412500 | 412500 | 412500 | 412000 | 1169 |
| 435 | 20240117 | 122000 | 147488229000 | 412500 | 412500 | 412500 | 412000 | 322 |
| 436 | 20240117 | 121900 | 147355416500 | 412000 | 412500 | 412500 | 412000 | 137 |
| 437 | 20240117 | 121800 | 147298927000 | 412500 | 412500 | 412500 | 412000 | 387 |
| 438 | 20240117 | 121700 | 147139294000 | 412000 | 412000 | 412500 | 411500 | 1265 |
| 439 | 20240117 | 121600 | 146618086500 | 412000 | 411500 | 412000 | 411500 | 2247 |
| 440 | 20240117 | 121500 | 145692448500 | 411500 | 411500 | 412000 | 411500 | 309 |
| 441 | 20240117 | 121400 | 145565217000 | 411500 | 412000 | 412000 | 411500 | 102 |
| 442 | 20240117 | 121300 | 145523229500 | 412000 | 412000 | 412000 | 411500 | 187 |
| 443 | 20240117 | 121200 | 145446219500 | 412000 | 412000 | 412000 | 411500 | 143 |
| 444 | 20240117 | 121100 | 145387333000 | 411500 | 411000 | 412000 | 411000 | 1293 |
| 445 | 20240117 | 121000 | 144855250000 | 411500 | 411000 | 411500 | 411000 | 1059 |
| 446 | 20240117 | 120900 | 144419513000 | 411500 | 411000 | 411500 | 411000 | 534 |
| 447 | 20240117 | 120800 | 144199824000 | 411000 | 411500 | 412000 | 411000 | 1312 |
| 448 | 20240117 | 120700 | 143659951000 | 411500 | 412000 | 412000 | 411500 | 192 |
| 449 | 20240117 | 120600 | 143580928500 | 411500 | 412000 | 412000 | 411500 | 118 |
| 450 | 20240117 | 120500 | 143532347000 | 411500 | 411500 | 412000 | 411500 | 1439 |
| 451 | 20240117 | 120400 | 142939703500 | 411500 | 412000 | 412000 | 411500 | 390 |
| 452 | 20240117 | 120300 | 142779176000 | 412000 | 412000 | 412000 | 411500 | 414 |
| 453 | 20240117 | 120200 | 142608790000 | 412000 | 411500 | 412000 | 411500 | 251 |
| 454 | 20240117 | 120100 | 142505485000 | 412000 | 411500 | 412000 | 411500 | 95 |
| 455 | 20240117 | 120000 | 142466365500 | 412000 | 411500 | 412000 | 411000 | 1184 |
| 456 | 20240117 | 115900 | 141979157500 | 411500 | 412500 | 412500 | 411000 | 3109 |
| 457 | 20240117 | 115800 | 140698937000 | 412500 | 412500 | 412500 | 412000 | 115 |
| 458 | 20240117 | 115700 | 140651522000 | 412500 | 412500 | 412500 | 412000 | 614 |
| 459 | 20240117 | 115600 | 140398264500 | 412500 | 412500 | 413000 | 412500 | 72 |
| 460 | 20240117 | 115500 | 140368550500 | 412500 | 412500 | 413000 | 412500 | 207 |
| 461 | 20240117 | 115400 | 140283141000 | 412500 | 412500 | 413000 | 412000 | 999 |
| 462 | 20240117 | 115300 | 139871062500 | 412500 | 412500 | 412500 | 412000 | 169 |
| 463 | 20240117 | 115200 | 139801375000 | 412500 | 412500 | 412500 | 412000 | 339 |
| 464 | 20240117 | 115100 | 139661551500 | 412000 | 412000 | 412500 | 411500 | 2503 |
| 465 | 20240117 | 115000 | 138630270500 | 412000 | 412000 | 412000 | 411500 | 2306 |
| 466 | 20240117 | 114900 | 137680245000 | 412000 | 412000 | 412000 | 411500 | 223 |
| 467 | 20240117 | 114800 | 137588452500 | 411500 | 412000 | 412000 | 411000 | 1735 |
| 468 | 20240117 | 114700 | 136874502000 | 411500 | 411000 | 412000 | 411000 | 1468 |
| 469 | 20240117 | 114600 | 136270471000 | 411500 | 412000 | 412000 | 411000 | 265 |
| 470 | 20240117 | 114500 | 136161424000 | 412000 | 411500 | 412000 | 411000 | 758 |
| 471 | 20240117 | 114400 | 135849530500 | 412000 | 411500 | 412000 | 411000 | 2706 |
| 472 | 20240117 | 114300 | 134735836000 | 411500 | 411000 | 411500 | 411000 | 208 |
| 473 | 20240117 | 114200 | 134650268500 | 411500 | 411500 | 411500 | 411000 | 582 |
| 474 | 20240117 | 114100 | 134410839000 | 411000 | 411000 | 411500 | 411000 | 282 |
| 475 | 20240117 | 114000 | 134294852000 | 411000 | 411500 | 411500 | 411000 | 478 |
| 476 | 20240117 | 113900 | 134098249500 | 412000 | 412000 | 412000 | 411500 | 2368 |
| 477 | 20240117 | 113800 | 133123221500 | 411500 | 412500 | 412500 | 411500 | 2127 |
| 478 | 20240117 | 113700 | 132246975500 | 412000 | 412000 | 412500 | 412000 | 248 |
| 479 | 20240117 | 113600 | 132144716000 | 412000 | 411500 | 412500 | 411500 | 3070 |
| 480 | 20240117 | 113500 | 130880343500 | 411500 | 411500 | 412000 | 411500 | 1029 |
| 481 | 20240117 | 113400 | 130456897500 | 411500 | 412000 | 412500 | 411500 | 2280 |
| 482 | 20240117 | 113300 | 129518074000 | 412000 | 412500 | 412500 | 412000 | 570 |
| 483 | 20240117 | 113200 | 129283208500 | 412000 | 412000 | 412500 | 412000 | 1066 |
| 484 | 20240117 | 113100 | 128843963000 | 412000 | 412000 | 412500 | 412000 | 383 |
| 485 | 20240117 | 113000 | 128686076000 | 412000 | 412500 | 413000 | 412000 | 1508 |
| 486 | 20240117 | 112900 | 128064063000 | 412500 | 413000 | 413000 | 412500 | 133 |
| 487 | 20240117 | 112800 | 128009168500 | 413000 | 412500 | 413000 | 412500 | 2701 |
| 488 | 20240117 | 112700 | 126893770000 | 413000 | 413000 | 413000 | 412500 | 365 |
| 489 | 20240117 | 112600 | 126743171000 | 413000 | 413000 | 413500 | 413000 | 3211 |
| 490 | 20240117 | 112500 | 125416721500 | 413500 | 413000 | 413500 | 413000 | 958 |
| 491 | 20240117 | 112400 | 125020961000 | 413000 | 413500 | 413500 | 413000 | 1385 |
| 492 | 20240117 | 112300 | 124448638000 | 413500 | 413500 | 413500 | 413000 | 1689 |
| 493 | 20240117 | 112200 | 123750909500 | 414000 | 413500 | 414000 | 413500 | 884 |
| 494 | 20240117 | 112100 | 123385357500 | 413500 | 413500 | 414000 | 413500 | 741 |
| 495 | 20240117 | 112000 | 123078932500 | 413500 | 414000 | 414000 | 413500 | 272 |
| 496 | 20240117 | 111900 | 122966442000 | 414000 | 413500 | 414000 | 413500 | 3404 |
| 497 | 20240117 | 111800 | 121558815500 | 413500 | 414500 | 414500 | 413500 | 6473 |
| 498 | 20240117 | 111700 | 118879084000 | 414500 | 414000 | 414500 | 414000 | 675 |
| 499 | 20240117 | 111600 | 118599568000 | 414000 | 414000 | 414500 | 414000 | 323 |
| 500 | 20240117 | 111500 | 118465837000 | 414000 | 415000 | 415000 | 414000 | 3344 |
| 501 | 20240117 | 111400 | 117080118500 | 414500 | 415000 | 415000 | 414500 | 183 |
| 502 | 20240117 | 111300 | 117004233000 | 414500 | 415000 | 415000 | 414500 | 140 |
| 503 | 20240117 | 111200 | 116946171000 | 415000 | 415500 | 415500 | 414500 | 610 |
| 504 | 20240117 | 111100 | 116693031500 | 415000 | 415000 | 415500 | 415000 | 387 |
| 505 | 20240117 | 111000 | 116532417500 | 415000 | 415000 | 415500 | 415000 | 232 |
| 506 | 20240117 | 110900 | 116436125000 | 415500 | 415000 | 415500 | 415000 | 341 |
| 507 | 20240117 | 110800 | 116294571000 | 415000 | 415000 | 415500 | 414500 | 739 |
| 508 | 20240117 | 110700 | 115987884000 | 415000 | 415000 | 415000 | 414500 | 1355 |
| 509 | 20240117 | 110600 | 115425576000 | 415000 | 415000 | 415500 | 415000 | 1292 |
| 510 | 20240117 | 110500 | 114889390500 | 415000 | 415000 | 415500 | 415000 | 312 |
| 511 | 20240117 | 110400 | 114759887500 | 415000 | 415000 | 415500 | 415000 | 415 |
| 512 | 20240117 | 110300 | 114587656000 | 415000 | 415000 | 415500 | 414500 | 440 |
| 513 | 20240117 | 110200 | 114405045500 | 415000 | 415000 | 415500 | 414500 | 338 |
| 514 | 20240117 | 110100 | 114264784500 | 415000 | 415500 | 415500 | 414500 | 2609 |
| 515 | 20240117 | 110000 | 113182096500 | 415500 | 415500 | 415500 | 415000 | 363 |
| 516 | 20240117 | 105900 | 113031443000 | 415500 | 415500 | 416000 | 415000 | 675 |
| 517 | 20240117 | 105800 | 112751005000 | 415500 | 416000 | 416000 | 415500 | 223 |
| 518 | 20240117 | 105700 | 112658331000 | 415500 | 415500 | 416000 | 415000 | 2166 |
| 519 | 20240117 | 105600 | 111758506500 | 416000 | 415500 | 416000 | 415500 | 427 |
| 520 | 20240117 | 105500 | 111581000500 | 415500 | 416000 | 416000 | 415500 | 122 |
| 521 | 20240117 | 105400 | 111530285500 | 416000 | 415500 | 416000 | 415000 | 1833 |
| 522 | 20240117 | 105300 | 110768462000 | 416000 | 417000 | 417000 | 415500 | 4645 |
| 523 | 20240117 | 105200 | 108835020000 | 417500 | 417000 | 417500 | 417000 | 220 |
| 524 | 20240117 | 105100 | 108743204500 | 417000 | 416500 | 417500 | 416500 | 1072 |
| 525 | 20240117 | 105000 | 108296146000 | 416500 | 416000 | 417000 | 416000 | 1136 |
| 526 | 20240117 | 104900 | 107822999000 | 416000 | 416000 | 416500 | 416000 | 164 |
| 527 | 20240117 | 104800 | 107754746500 | 416000 | 416000 | 416500 | 416000 | 105 |
| 528 | 20240117 | 104700 | 107711054000 | 416000 | 416500 | 416500 | 416000 | 223 |
| 529 | 20240117 | 104600 | 107618250500 | 416500 | 415000 | 416500 | 415000 | 3788 |
| 530 | 20240117 | 104500 | 106043765000 | 415500 | 416000 | 416000 | 415000 | 785 |
| 531 | 20240117 | 104400 | 105717629500 | 415500 | 415500 | 416000 | 415500 | 154 |
| 532 | 20240117 | 104300 | 105653633500 | 415500 | 415500 | 416000 | 415500 | 317 |
| 533 | 20240117 | 104200 | 105521871000 | 416000 | 416500 | 417000 | 416000 | 4206 |
| 534 | 20240117 | 104100 | 103771523000 | 417000 | 417000 | 417000 | 416500 | 81 |
| 535 | 20240117 | 104000 | 103737772000 | 416500 | 416500 | 417000 | 416500 | 187 |
| 536 | 20240117 | 103900 | 103659876500 | 416500 | 416500 | 417000 | 416000 | 3477 |
| 537 | 20240117 | 103800 | 102211691000 | 416000 | 417000 | 417000 | 416000 | 2167 |
| 538 | 20240117 | 103700 | 101308693000 | 417000 | 417000 | 417500 | 417000 | 257 |
| 539 | 20240117 | 103600 | 101201474500 | 417500 | 417500 | 417500 | 416500 | 1761 |
| 540 | 20240117 | 103500 | 100466473500 | 417500 | 417500 | 418000 | 417000 | 3277 |
| 541 | 20240117 | 103400 | 99098852500 | 418000 | 418000 | 418000 | 417500 | 174 |
| 542 | 20240117 | 103300 | 99026199500 | 418000 | 417000 | 418500 | 417000 | 2375 |
| 543 | 20240117 | 103200 | 98034311000 | 417500 | 417000 | 417500 | 417000 | 143 |
| 544 | 20240117 | 103100 | 97974644500 | 417000 | 417000 | 417500 | 416500 | 1678 |
| 545 | 20240117 | 103000 | 97274837500 | 417000 | 417500 | 418000 | 416500 | 1456 |
| 546 | 20240117 | 102900 | 96667104000 | 418000 | 418000 | 418000 | 417500 | 162 |
| 547 | 20240117 | 102800 | 96599407000 | 418000 | 418500 | 418500 | 417000 | 5707 |
| 548 | 20240117 | 102700 | 94217219500 | 418000 | 418500 | 418500 | 418000 | 323 |
| 549 | 20240117 | 102600 | 94082064000 | 418500 | 418500 | 418500 | 418000 | 597 |
| 550 | 20240117 | 102500 | 93832231500 | 418500 | 418500 | 418500 | 418000 | 158 |
| 551 | 20240117 | 102400 | 93766134500 | 418500 | 418500 | 418500 | 418000 | 767 |
| 552 | 20240117 | 102300 | 93445165000 | 418500 | 418500 | 419000 | 418000 | 1156 |
| 553 | 20240117 | 102200 | 92961460500 | 418000 | 418000 | 418500 | 417500 | 1137 |
| 554 | 20240117 | 102100 | 92486204500 | 418000 | 417000 | 418000 | 417000 | 770 |
| 555 | 20240117 | 102000 | 92164818000 | 417000 | 416500 | 417000 | 416000 | 2617 |
| 556 | 20240117 | 101900 | 91074735500 | 416000 | 416000 | 416500 | 415500 | 1336 |
| 557 | 20240117 | 101800 | 90518964500 | 416000 | 414500 | 416000 | 414500 | 3479 |
| 558 | 20240117 | 101700 | 89074314000 | 414500 | 414500 | 415000 | 414500 | 514 |
| 559 | 20240117 | 101600 | 88861205500 | 414500 | 415000 | 415000 | 414500 | 458 |
| 560 | 20240117 | 101500 | 88671290000 | 415000 | 415000 | 415000 | 414500 | 437 |
| 561 | 20240117 | 101400 | 88489984500 | 415000 | 415000 | 415000 | 414500 | 930 |
| 562 | 20240117 | 101300 | 88104169000 | 415000 | 415000 | 415000 | 414500 | 355 |
| 563 | 20240117 | 101200 | 87956958000 | 415000 | 415000 | 415000 | 414500 | 2646 |
| 564 | 20240117 | 101100 | 86859035000 | 415000 | 415000 | 415000 | 414500 | 411 |
| 565 | 20240117 | 101000 | 86688568000 | 415000 | 415000 | 415000 | 414000 | 3557 |
| 566 | 20240117 | 100900 | 85213755000 | 414500 | 415000 | 416500 | 414500 | 3706 |
| 567 | 20240117 | 100800 | 83674062500 | 415500 | 415500 | 415500 | 415000 | 576 |
| 568 | 20240117 | 100700 | 83434875000 | 415500 | 415000 | 416000 | 415000 | 3256 |
| 569 | 20240117 | 100600 | 82082564500 | 414500 | 414500 | 415000 | 414500 | 695 |
| 570 | 20240117 | 100500 | 81794269000 | 414500 | 415500 | 415500 | 414500 | 1764 |
| 571 | 20240117 | 100400 | 81062103000 | 415500 | 415500 | 416000 | 415500 | 1268 |
| 572 | 20240117 | 100300 | 80535161500 | 415500 | 416000 | 416000 | 415500 | 533 |
| 573 | 20240117 | 100200 | 80313569000 | 415500 | 415500 | 416000 | 415000 | 2163 |
| 574 | 20240117 | 100100 | 79414569500 | 415000 | 414000 | 415500 | 414000 | 4465 |
| 575 | 20240117 | 100000 | 77562629500 | 414500 | 414000 | 414500 | 414000 | 3497 |
| 576 | 20240117 | 095900 | 76114734000 | 413500 | 413500 | 414000 | 413500 | 2024 |
| 577 | 20240117 | 095800 | 75277712500 | 413500 | 415500 | 415500 | 413500 | 7856 |
| 578 | 20240117 | 095700 | 72020008500 | 415500 | 416500 | 416500 | 415500 | 6268 |
| 579 | 20240117 | 095600 | 69413974000 | 416500 | 416000 | 416500 | 416000 | 417 |
| 580 | 20240117 | 095500 | 69240372000 | 416000 | 416500 | 417000 | 416000 | 1732 |
| 581 | 20240117 | 095400 | 68519044500 | 416500 | 417000 | 417000 | 416500 | 1763 |
| 582 | 20240117 | 095300 | 67784677000 | 417000 | 417500 | 417500 | 416500 | 1734 |
| 583 | 20240117 | 095200 | 67061581500 | 417000 | 417500 | 417500 | 417000 | 330 |
| 584 | 20240117 | 095100 | 66923867500 | 417000 | 417000 | 417500 | 416500 | 2259 |
| 585 | 20240117 | 095000 | 65981929000 | 417000 | 417000 | 417000 | 416500 | 475 |
| 586 | 20240117 | 094900 | 65784032500 | 417000 | 416500 | 417000 | 416500 | 899 |
| 587 | 20240117 | 094800 | 65409276500 | 416500 | 417000 | 417000 | 416500 | 1796 |
| 588 | 20240117 | 094700 | 64660514000 | 417000 | 416500 | 417000 | 416500 | 639 |
| 589 | 20240117 | 094600 | 64394096500 | 417000 | 417000 | 417000 | 416500 | 1166 |
| 590 | 20240117 | 094500 | 63908129000 | 417000 | 418000 | 418000 | 416500 | 2526 |
| 591 | 20240117 | 094400 | 62854129000 | 417500 | 417500 | 418000 | 417500 | 973 |
| 592 | 20240117 | 094300 | 62447574000 | 417500 | 418500 | 418500 | 417500 | 975 |
| 593 | 20240117 | 094200 | 62040151500 | 418500 | 418000 | 418500 | 418000 | 883 |
| 594 | 20240117 | 094100 | 61670807500 | 418500 | 417500 | 419000 | 417000 | 4669 |
| 595 | 20240117 | 094000 | 59720808000 | 417000 | 417500 | 417500 | 417000 | 506 |
| 596 | 20240117 | 093900 | 59509740000 | 417500 | 417500 | 417500 | 417000 | 319 |
| 597 | 20240117 | 093800 | 59376693000 | 417500 | 416500 | 418500 | 416500 | 3148 |
| 598 | 20240117 | 093700 | 58063503000 | 416500 | 417000 | 417000 | 416500 | 1748 |
| 599 | 20240117 | 093600 | 57335035500 | 416500 | 415500 | 417500 | 415500 | 8637 |
| 600 | 20240117 | 093500 | 53740488500 | 416000 | 416000 | 416000 | 415500 | 2715 |
| 601 | 20240117 | 093400 | 52612221500 | 416000 | 417000 | 417000 | 415500 | 3813 |
| 602 | 20240117 | 093300 | 51024924500 | 416500 | 418000 | 418500 | 416500 | 7579 |
| 603 | 20240117 | 093200 | 47859792000 | 418000 | 418000 | 418500 | 418000 | 520 |
| 604 | 20240117 | 093100 | 47642402000 | 418000 | 418500 | 418500 | 418000 | 1350 |
| 605 | 20240117 | 093000 | 47077990000 | 418000 | 418500 | 418500 | 418000 | 578 |
| 606 | 20240117 | 092900 | 46836329000 | 418000 | 419000 | 419000 | 418000 | 2609 |
| 607 | 20240117 | 092800 | 45744560000 | 418500 | 419000 | 419000 | 418500 | 484 |
| 608 | 20240117 | 092700 | 45541820500 | 418500 | 419000 | 419000 | 418500 | 268 |
| 609 | 20240117 | 092600 | 45429564000 | 419500 | 419500 | 420000 | 419000 | 1306 |
| 610 | 20240117 | 092500 | 44882174500 | 419500 | 419000 | 420500 | 419000 | 3005 |
| 611 | 20240117 | 092400 | 43621141000 | 419500 | 419500 | 420000 | 419000 | 1479 |
| 612 | 20240117 | 092300 | 43000554000 | 419500 | 419000 | 419500 | 418500 | 2788 |
| 613 | 20240117 | 092200 | 41832284500 | 418500 | 418500 | 419000 | 418500 | 688 |
| 614 | 20240117 | 092100 | 41544272000 | 418500 | 418500 | 419000 | 418000 | 4860 |
| 615 | 20240117 | 092000 | 39510313000 | 419000 | 418500 | 419000 | 418000 | 4165 |
| 616 | 20240117 | 091900 | 37767207500 | 419000 | 420500 | 420500 | 418500 | 4726 |
| 617 | 20240117 | 091800 | 35785557000 | 420500 | 421000 | 421000 | 420500 | 1355 |
| 618 | 20240117 | 091700 | 35215488000 | 421000 | 419500 | 421000 | 419500 | 2148 |
| 619 | 20240117 | 091600 | 34312834500 | 420000 | 420000 | 420000 | 419500 | 747 |
| 620 | 20240117 | 091500 | 33999267000 | 419500 | 420500 | 420500 | 419500 | 838 |
| 621 | 20240117 | 091400 | 33647415500 | 420500 | 419000 | 420500 | 419000 | 2940 |
| 622 | 20240117 | 091300 | 32413506000 | 419000 | 419500 | 420000 | 419000 | 2961 |
| 623 | 20240117 | 091200 | 31171556000 | 419000 | 420500 | 421000 | 418500 | 8449 |
| 624 | 20240117 | 091100 | 27627408500 | 420500 | 421500 | 421500 | 420500 | 2691 |
| 625 | 20240117 | 091000 | 26494953000 | 421500 | 422000 | 422500 | 421000 | 2128 |
| 626 | 20240117 | 090900 | 25597549500 | 421500 | 421000 | 422000 | 420500 | 5864 |
| 627 | 20240117 | 090800 | 23127950500 | 421000 | 423000 | 423500 | 420500 | 9034 |
| 628 | 20240117 | 090700 | 19318558000 | 423500 | 424500 | 425000 | 423000 | 4958 |
| 629 | 20240117 | 090600 | 17217379000 | 424500 | 424500 | 425000 | 424500 | 2929 |
| 630 | 20240117 | 090500 | 15973154500 | 425000 | 425000 | 425500 | 424500 | 1489 |
| 631 | 20240117 | 090400 | 15340566500 | 425000 | 424500 | 425500 | 424500 | 2596 |
| 632 | 20240117 | 090300 | 14237087500 | 425000 | 425000 | 426000 | 424500 | 6644 |
| 633 | 20240117 | 090200 | 11411181500 | 425000 | 426500 | 427500 | 425000 | 11131 |
| 634 | 20240117 | 090100 | 6669175000 | 427000 | 428000 | 428500 | 426500 | 5049 |
| 635 | 20240117 | 090000 | 4512590000 | 428000 | 427500 | 431000 | 427500 | 10491 |