37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 191900 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 30022 |
| 3 | 20240108 | 191800 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 4 | 20240108 | 191700 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 5 | 20240108 | 191600 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 6 | 20240108 | 191500 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 7 | 20240108 | 191400 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 8 | 20240108 | 191300 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 9 | 20240108 | 191200 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 10 | 20240108 | 191100 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 11 | 20240108 | 191000 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 12 | 20240108 | 190900 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 13 | 20240108 | 190800 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 14 | 20240108 | 190700 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 15 | 20240108 | 190600 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 16 | 20240108 | 190500 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 17 | 20240108 | 190400 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 18 | 20240108 | 190300 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 19 | 20240108 | 190200 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 20 | 20240108 | 190100 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 21 | 20240108 | 190000 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 22 | 20240108 | 185900 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 23 | 20240108 | 185800 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 24 | 20240108 | 185700 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 25 | 20240108 | 185600 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 26 | 20240108 | 185500 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 27 | 20240108 | 185400 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 28 | 20240108 | 185300 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 29 | 20240108 | 185200 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 30 | 20240108 | 185100 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 31 | 20240108 | 185000 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 32 | 20240108 | 184900 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 30022 |
| 33 | 20240108 | 184800 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 34 | 20240108 | 184700 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 35 | 20240108 | 184600 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 36 | 20240108 | 184500 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 37 | 20240108 | 184400 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 38 | 20240108 | 184300 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 39 | 20240108 | 184200 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 40 | 20240108 | 184100 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 41 | 20240108 | 184000 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 42 | 20240108 | 183900 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 43 | 20240108 | 183800 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 44 | 20240108 | 183700 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 45 | 20240108 | 183600 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 46 | 20240108 | 183500 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 47 | 20240108 | 183400 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 48 | 20240108 | 183300 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 49 | 20240108 | 183200 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 50 | 20240108 | 183100 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 51 | 20240108 | 183000 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 52 | 20240108 | 182900 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 53 | 20240108 | 182800 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 54 | 20240108 | 182700 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 55 | 20240108 | 182600 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 56 | 20240108 | 182500 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 57 | 20240108 | 182400 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 58 | 20240108 | 182300 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 59 | 20240108 | 182200 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 60 | 20240108 | 182100 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 61 | 20240108 | 182000 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 62 | 20240108 | 181900 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 30022 |
| 63 | 20240108 | 181800 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 64 | 20240108 | 181700 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 65 | 20240108 | 181600 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 66 | 20240108 | 181500 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 67 | 20240108 | 181400 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 68 | 20240108 | 181300 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 69 | 20240108 | 181200 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 70 | 20240108 | 181100 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 71 | 20240108 | 181000 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 72 | 20240108 | 180900 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 73 | 20240108 | 180800 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 74 | 20240108 | 180700 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 75 | 20240108 | 180600 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 76 | 20240108 | 180500 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 77 | 20240108 | 180400 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 78 | 20240108 | 180300 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 79 | 20240108 | 180200 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 80 | 20240108 | 180100 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 81 | 20240108 | 180000 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 82 | 20240108 | 175900 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 83 | 20240108 | 175800 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 84 | 20240108 | 175700 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 85 | 20240108 | 175600 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 86 | 20240108 | 175500 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 87 | 20240108 | 175400 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 88 | 20240108 | 175300 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 89 | 20240108 | 175200 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 90 | 20240108 | 175100 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 91 | 20240108 | 175000 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 92 | 20240108 | 174900 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 30022 |
| 93 | 20240108 | 174800 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 94 | 20240108 | 174700 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 95 | 20240108 | 174600 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 96 | 20240108 | 174500 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 97 | 20240108 | 174400 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 98 | 20240108 | 174300 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 99 | 20240108 | 174200 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 100 | 20240108 | 174100 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 101 | 20240108 | 174000 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 102 | 20240108 | 173900 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 103 | 20240108 | 173800 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 104 | 20240108 | 173700 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 105 | 20240108 | 173600 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 106 | 20240108 | 173500 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 107 | 20240108 | 173400 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 108 | 20240108 | 173300 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 109 | 20240108 | 173200 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 110 | 20240108 | 173100 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 111 | 20240108 | 173000 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 112 | 20240108 | 172900 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 113 | 20240108 | 172800 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 114 | 20240108 | 172700 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 115 | 20240108 | 172600 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 116 | 20240108 | 172500 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 117 | 20240108 | 172400 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 118 | 20240108 | 172300 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 119 | 20240108 | 172200 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 120 | 20240108 | 172100 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 121 | 20240108 | 172000 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 122 | 20240108 | 171900 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 30022 |
| 123 | 20240108 | 171800 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 124 | 20240108 | 171700 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 125 | 20240108 | 171600 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 126 | 20240108 | 171500 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 127 | 20240108 | 171400 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 128 | 20240108 | 171300 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 129 | 20240108 | 171200 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 130 | 20240108 | 171100 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 131 | 20240108 | 171000 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 132 | 20240108 | 170900 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 133 | 20240108 | 170800 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 134 | 20240108 | 170700 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 135 | 20240108 | 170600 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 136 | 20240108 | 170500 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 137 | 20240108 | 170400 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 138 | 20240108 | 170300 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 139 | 20240108 | 170200 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 140 | 20240108 | 170100 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 141 | 20240108 | 170000 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 142 | 20240108 | 165900 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 143 | 20240108 | 165800 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 144 | 20240108 | 165700 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 145 | 20240108 | 165600 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 146 | 20240108 | 165500 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 147 | 20240108 | 165400 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 148 | 20240108 | 165300 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 149 | 20240108 | 165200 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 150 | 20240108 | 165100 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 151 | 20240108 | 165000 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 152 | 20240108 | 164900 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 30022 |
| 153 | 20240108 | 164800 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 154 | 20240108 | 164700 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 155 | 20240108 | 164600 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 156 | 20240108 | 164500 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 157 | 20240108 | 164400 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 158 | 20240108 | 164300 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 159 | 20240108 | 164200 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 160 | 20240108 | 164100 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 161 | 20240108 | 164000 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 162 | 20240108 | 163900 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 163 | 20240108 | 163800 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 164 | 20240108 | 163700 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 165 | 20240108 | 163600 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 166 | 20240108 | 163500 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 167 | 20240108 | 163400 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 168 | 20240108 | 163300 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 169 | 20240108 | 163200 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 170 | 20240108 | 163100 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 171 | 20240108 | 163000 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 172 | 20240108 | 162900 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 173 | 20240108 | 162800 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 174 | 20240108 | 162700 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 175 | 20240108 | 162600 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 176 | 20240108 | 162500 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 177 | 20240108 | 162400 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 178 | 20240108 | 162300 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 179 | 20240108 | 162200 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 180 | 20240108 | 162100 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 181 | 20240108 | 162000 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 182 | 20240108 | 161900 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 30022 |
| 183 | 20240108 | 161800 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 184 | 20240108 | 161700 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 185 | 20240108 | 161600 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 186 | 20240108 | 161500 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 187 | 20240108 | 161400 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 188 | 20240108 | 161300 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 189 | 20240108 | 161200 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 190 | 20240108 | 161100 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 191 | 20240108 | 161000 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 192 | 20240108 | 160900 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 193 | 20240108 | 160800 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 194 | 20240108 | 160700 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 195 | 20240108 | 160600 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 196 | 20240108 | 160500 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 197 | 20240108 | 160400 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 198 | 20240108 | 160300 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 199 | 20240108 | 160200 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 200 | 20240108 | 160100 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 201 | 20240108 | 160000 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 202 | 20240108 | 155900 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 203 | 20240108 | 155800 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 204 | 20240108 | 155700 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 205 | 20240108 | 155600 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 206 | 20240108 | 155500 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 207 | 20240108 | 155400 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 208 | 20240108 | 155300 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 209 | 20240108 | 155200 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 210 | 20240108 | 155100 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 211 | 20240108 | 155000 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 212 | 20240108 | 154900 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 30022 |
| 213 | 20240108 | 154800 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 214 | 20240108 | 154700 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 215 | 20240108 | 154600 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 216 | 20240108 | 154500 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 217 | 20240108 | 154400 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 218 | 20240108 | 154300 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 219 | 20240108 | 154200 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 220 | 20240108 | 154100 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 221 | 20240108 | 154000 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 222 | 20240108 | 153900 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 223 | 20240108 | 153800 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 224 | 20240108 | 153700 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 225 | 20240108 | 153600 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 226 | 20240108 | 153500 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 227 | 20240108 | 153400 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 228 | 20240108 | 153300 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 229 | 20240108 | 153200 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 230 | 20240108 | 153100 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 231 | 20240108 | 153000 | 239591673000 | 226500 | 226500 | 226500 | 226500 | 30022 |
| 232 | 20240108 | 152900 | 232791690000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 233 | 20240108 | 152800 | 232791690000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 234 | 20240108 | 152700 | 232791690000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 235 | 20240108 | 152600 | 232791690000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 236 | 20240108 | 152500 | 232791690000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 237 | 20240108 | 152400 | 232791690000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 238 | 20240108 | 152300 | 232791690000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 239 | 20240108 | 152200 | 232791690000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 240 | 20240108 | 152100 | 232791690000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 241 | 20240108 | 152000 | 232791690000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 242 | 20240108 | 151900 | 232791690000 | 227000 | 226500 | 227000 | 226500 | 1576 |
| 243 | 20240108 | 151800 | 232434549000 | 226500 | 226500 | 227000 | 226500 | 1003 |
| 244 | 20240108 | 151700 | 232207322000 | 226500 | 226500 | 227000 | 226500 | 1146 |
| 245 | 20240108 | 151600 | 231947652500 | 226500 | 227000 | 227000 | 226500 | 853 |
| 246 | 20240108 | 151500 | 231754329000 | 226500 | 227000 | 227000 | 226500 | 1059 |
| 247 | 20240108 | 151400 | 231514278500 | 226500 | 226500 | 227000 | 226500 | 1270 |
| 248 | 20240108 | 151300 | 231226442500 | 226500 | 227000 | 227000 | 226500 | 1582 |
| 249 | 20240108 | 151200 | 230867454500 | 227000 | 227000 | 227000 | 226500 | 1592 |
| 250 | 20240108 | 151100 | 230506253000 | 226500 | 227000 | 227000 | 226500 | 1991 |
| 251 | 20240108 | 151000 | 230054735000 | 226500 | 226500 | 227000 | 226500 | 1131 |
| 252 | 20240108 | 150900 | 229798472500 | 226500 | 226500 | 227000 | 226500 | 912 |
| 253 | 20240108 | 150800 | 229591779500 | 227000 | 226500 | 227000 | 226500 | 847 |
| 254 | 20240108 | 150700 | 229399802000 | 226500 | 226500 | 227000 | 226500 | 600 |
| 255 | 20240108 | 150600 | 229263796000 | 227000 | 227000 | 227000 | 226500 | 846 |
| 256 | 20240108 | 150500 | 229071975000 | 226500 | 227000 | 227000 | 226500 | 2212 |
| 257 | 20240108 | 150400 | 228570242000 | 227000 | 227000 | 227500 | 226500 | 2506 |
| 258 | 20240108 | 150300 | 228001301500 | 227000 | 227500 | 227500 | 227000 | 1278 |
| 259 | 20240108 | 150200 | 227711037000 | 227000 | 227000 | 227500 | 227000 | 579 |
| 260 | 20240108 | 150100 | 227579410500 | 227000 | 227500 | 227500 | 227000 | 1095 |
| 261 | 20240108 | 150000 | 227330683500 | 227000 | 227500 | 227500 | 227000 | 398 |
| 262 | 20240108 | 145900 | 227240195000 | 227500 | 227500 | 227500 | 227000 | 626 |
| 263 | 20240108 | 145800 | 227097931000 | 227500 | 227500 | 227500 | 227000 | 471 |
| 264 | 20240108 | 145700 | 226990863000 | 227500 | 227500 | 227500 | 227000 | 713 |
| 265 | 20240108 | 145600 | 226828940500 | 227500 | 227500 | 227500 | 227000 | 690 |
| 266 | 20240108 | 145500 | 226672029000 | 227000 | 227000 | 227500 | 227000 | 964 |
| 267 | 20240108 | 145400 | 226452986000 | 227500 | 227500 | 227500 | 227000 | 564 |
| 268 | 20240108 | 145300 | 226324886500 | 227500 | 227000 | 227500 | 226500 | 1244 |
| 269 | 20240108 | 145200 | 226042408000 | 227000 | 227000 | 227500 | 226500 | 1156 |
| 270 | 20240108 | 145100 | 225780136000 | 227000 | 226500 | 227500 | 226500 | 793 |
| 271 | 20240108 | 145000 | 225600161000 | 227000 | 226500 | 227500 | 226500 | 512 |
| 272 | 20240108 | 144900 | 225483959000 | 227000 | 227000 | 227500 | 226500 | 1729 |
| 273 | 20240108 | 144800 | 225091540000 | 226500 | 227000 | 227000 | 226500 | 837 |
| 274 | 20240108 | 144700 | 224901589500 | 227000 | 226500 | 227500 | 226500 | 885 |
| 275 | 20240108 | 144600 | 224700730000 | 227000 | 227000 | 227000 | 226500 | 1593 |
| 276 | 20240108 | 144500 | 224339156000 | 227000 | 226500 | 227000 | 226500 | 2273 |
| 277 | 20240108 | 144400 | 223823263500 | 227000 | 227000 | 227000 | 226500 | 530 |
| 278 | 20240108 | 144300 | 223703023500 | 227000 | 227000 | 227000 | 226500 | 488 |
| 279 | 20240108 | 144200 | 223592311000 | 227000 | 226500 | 227000 | 226500 | 726 |
| 280 | 20240108 | 144100 | 223427684000 | 227000 | 226500 | 227000 | 226500 | 674 |
| 281 | 20240108 | 144000 | 223274754000 | 226500 | 226500 | 227000 | 226500 | 485 |
| 282 | 20240108 | 143900 | 223164752000 | 227000 | 226500 | 227000 | 226500 | 421 |
| 283 | 20240108 | 143800 | 223069271500 | 227000 | 227000 | 227000 | 226500 | 458 |
| 284 | 20240108 | 143700 | 222965377000 | 226500 | 226500 | 227000 | 226500 | 693 |
| 285 | 20240108 | 143600 | 222808264000 | 226500 | 226500 | 227000 | 226500 | 602 |
| 286 | 20240108 | 143500 | 222671813500 | 226500 | 226500 | 227000 | 226500 | 701 |
| 287 | 20240108 | 143400 | 222512778000 | 226500 | 226500 | 227000 | 226500 | 314 |
| 288 | 20240108 | 143300 | 222441559000 | 227000 | 227000 | 227000 | 226500 | 447 |
| 289 | 20240108 | 143200 | 222340185000 | 226500 | 227000 | 227000 | 226500 | 1151 |
| 290 | 20240108 | 143100 | 222078972000 | 227000 | 226500 | 227000 | 226500 | 451 |
| 291 | 20240108 | 143000 | 221976701500 | 226500 | 227000 | 227500 | 226500 | 2553 |
| 292 | 20240108 | 142900 | 221397239000 | 227000 | 227000 | 227500 | 227000 | 1487 |
| 293 | 20240108 | 142800 | 221059501500 | 227000 | 227000 | 227500 | 227000 | 813 |
| 294 | 20240108 | 142700 | 220874754000 | 227500 | 227000 | 227500 | 227000 | 627 |
| 295 | 20240108 | 142600 | 220732183500 | 227000 | 227500 | 227500 | 227000 | 693 |
| 296 | 20240108 | 142500 | 220574650500 | 227000 | 227500 | 227500 | 227000 | 1075 |
| 297 | 20240108 | 142400 | 220330511500 | 227500 | 227000 | 227500 | 227000 | 434 |
| 298 | 20240108 | 142300 | 220231841500 | 227500 | 227500 | 227500 | 227000 | 933 |
| 299 | 20240108 | 142200 | 220019839000 | 227000 | 227500 | 227500 | 227000 | 421 |
| 300 | 20240108 | 142100 | 219924145000 | 227000 | 227500 | 227500 | 227000 | 757 |
| 301 | 20240108 | 142000 | 219752130500 | 227500 | 227500 | 227500 | 227000 | 486 |
| 302 | 20240108 | 141900 | 219641666000 | 227000 | 227500 | 227500 | 227000 | 526 |
| 303 | 20240108 | 141800 | 219522139500 | 227000 | 227500 | 227500 | 227000 | 397 |
| 304 | 20240108 | 141700 | 219431917000 | 227500 | 227500 | 227500 | 227000 | 327 |
| 305 | 20240108 | 141600 | 219357588500 | 227500 | 227000 | 227500 | 227000 | 497 |
| 306 | 20240108 | 141500 | 219244611000 | 227000 | 227500 | 227500 | 227000 | 508 |
| 307 | 20240108 | 141400 | 219129152500 | 227500 | 227500 | 227500 | 227000 | 243 |
| 308 | 20240108 | 141300 | 219073915000 | 227500 | 227500 | 227500 | 226500 | 2150 |
| 309 | 20240108 | 141200 | 218585744500 | 227500 | 227500 | 227500 | 227000 | 685 |
| 310 | 20240108 | 141100 | 218429944500 | 227000 | 227000 | 227500 | 227000 | 416 |
| 311 | 20240108 | 141000 | 218335348000 | 227500 | 227000 | 227500 | 226500 | 2791 |
| 312 | 20240108 | 140900 | 217701827500 | 227000 | 227000 | 227000 | 226500 | 548 |
| 313 | 20240108 | 140800 | 217577520000 | 226500 | 227000 | 227000 | 226500 | 723 |
| 314 | 20240108 | 140700 | 217413448500 | 226500 | 227000 | 227000 | 226500 | 458 |
| 315 | 20240108 | 140600 | 217309527000 | 226500 | 227000 | 227000 | 226500 | 821 |
| 316 | 20240108 | 140500 | 217123318000 | 226500 | 227000 | 227000 | 226500 | 551 |
| 317 | 20240108 | 140400 | 216998341500 | 227000 | 227000 | 227000 | 226500 | 403 |
| 318 | 20240108 | 140300 | 216906869500 | 227000 | 227000 | 227000 | 226500 | 653 |
| 319 | 20240108 | 140200 | 216758789500 | 227000 | 227000 | 227000 | 226500 | 2709 |
| 320 | 20240108 | 140100 | 216143888000 | 227000 | 227500 | 227500 | 227000 | 1145 |
| 321 | 20240108 | 140000 | 215883844500 | 227500 | 227500 | 227500 | 227000 | 554 |
| 322 | 20240108 | 135900 | 215757939000 | 227500 | 227000 | 227500 | 227000 | 509 |
| 323 | 20240108 | 135800 | 215642252500 | 227500 | 227000 | 227500 | 227000 | 514 |
| 324 | 20240108 | 135700 | 215525376000 | 227500 | 227500 | 227500 | 227000 | 526 |
| 325 | 20240108 | 135600 | 215405755000 | 227500 | 227000 | 227500 | 227000 | 451 |
| 326 | 20240108 | 135500 | 215303229000 | 227500 | 227500 | 227500 | 227000 | 439 |
| 327 | 20240108 | 135400 | 215203450500 | 227500 | 227500 | 227500 | 227000 | 571 |
| 328 | 20240108 | 135300 | 215073675000 | 227500 | 227000 | 227500 | 227000 | 501 |
| 329 | 20240108 | 135200 | 214959750500 | 227000 | 227000 | 227000 | 226500 | 5246 |
| 330 | 20240108 | 135100 | 213768976500 | 226500 | 227000 | 227000 | 226500 | 544 |
| 331 | 20240108 | 135000 | 213645579500 | 226500 | 226500 | 227000 | 226500 | 1138 |
| 332 | 20240108 | 134900 | 213387543500 | 227000 | 226500 | 227000 | 226500 | 426 |
| 333 | 20240108 | 134800 | 213290903500 | 227000 | 226500 | 227000 | 226500 | 373 |
| 334 | 20240108 | 134700 | 213206285000 | 227000 | 226500 | 227000 | 226500 | 420 |
| 335 | 20240108 | 134600 | 213110997000 | 227000 | 227000 | 227000 | 226500 | 287 |
| 336 | 20240108 | 134500 | 213045927500 | 227000 | 227000 | 227000 | 226500 | 679 |
| 337 | 20240108 | 134400 | 212891864500 | 226500 | 226500 | 227000 | 226500 | 337 |
| 338 | 20240108 | 134300 | 212815408500 | 226500 | 227000 | 227000 | 226500 | 771 |
| 339 | 20240108 | 134200 | 212640557000 | 227000 | 227000 | 227000 | 226500 | 293 |
| 340 | 20240108 | 134100 | 212574106000 | 227000 | 226500 | 227000 | 226500 | 506 |
| 341 | 20240108 | 134000 | 212459294500 | 226500 | 227000 | 227000 | 226500 | 821 |
| 342 | 20240108 | 133900 | 212273103500 | 227000 | 226500 | 227000 | 226500 | 533 |
| 343 | 20240108 | 133800 | 212152142000 | 226500 | 226500 | 227000 | 226500 | 559 |
| 344 | 20240108 | 133700 | 212025344000 | 227000 | 226500 | 227000 | 226500 | 1451 |
| 345 | 20240108 | 133600 | 211696552500 | 227000 | 226500 | 227000 | 226500 | 392 |
| 346 | 20240108 | 133500 | 211607663000 | 227000 | 226500 | 227000 | 226500 | 680 |
| 347 | 20240108 | 133400 | 211453375000 | 227000 | 227500 | 227500 | 226500 | 4566 |
| 348 | 20240108 | 133300 | 210416964500 | 227000 | 227500 | 227500 | 227000 | 677 |
| 349 | 20240108 | 133200 | 210263023500 | 227500 | 227000 | 227500 | 227000 | 306 |
| 350 | 20240108 | 133100 | 210193454000 | 227000 | 227000 | 227500 | 227000 | 666 |
| 351 | 20240108 | 133000 | 210042138500 | 227000 | 227500 | 227500 | 227000 | 397 |
| 352 | 20240108 | 132900 | 209951931000 | 227500 | 227000 | 227500 | 227000 | 1184 |
| 353 | 20240108 | 132800 | 209682885500 | 227500 | 227000 | 227500 | 227000 | 441 |
| 354 | 20240108 | 132700 | 209582623500 | 227500 | 227500 | 227500 | 227000 | 285 |
| 355 | 20240108 | 132600 | 209517825500 | 227000 | 227500 | 227500 | 227000 | 839 |
| 356 | 20240108 | 132500 | 209327212000 | 227500 | 227500 | 227500 | 227000 | 620 |
| 357 | 20240108 | 132400 | 209186253000 | 227000 | 227000 | 227500 | 227000 | 306 |
| 358 | 20240108 | 132300 | 209116717500 | 227000 | 227500 | 227500 | 227000 | 267 |
| 359 | 20240108 | 132200 | 209056045500 | 227000 | 227500 | 227500 | 227000 | 335 |
| 360 | 20240108 | 132100 | 208979930500 | 227500 | 227500 | 227500 | 227000 | 328 |
| 361 | 20240108 | 132000 | 208905374500 | 227500 | 227500 | 227500 | 227000 | 335 |
| 362 | 20240108 | 131900 | 208829243500 | 227500 | 227000 | 227500 | 227000 | 241 |
| 363 | 20240108 | 131800 | 208774454000 | 227000 | 227000 | 227500 | 227000 | 256 |
| 364 | 20240108 | 131700 | 208716292500 | 227500 | 227000 | 227500 | 227000 | 299 |
| 365 | 20240108 | 131600 | 208648347000 | 227500 | 227000 | 227500 | 226500 | 1881 |
| 366 | 20240108 | 131500 | 208221355500 | 227000 | 226500 | 227000 | 226500 | 898 |
| 367 | 20240108 | 131400 | 208017797500 | 227000 | 227000 | 227500 | 227000 | 2698 |
| 368 | 20240108 | 131300 | 207405250000 | 227500 | 227000 | 227500 | 227000 | 870 |
| 369 | 20240108 | 131200 | 207207675500 | 227000 | 227000 | 227500 | 227000 | 1832 |
| 370 | 20240108 | 131100 | 206791699500 | 227000 | 227500 | 227500 | 227000 | 286 |
| 371 | 20240108 | 131000 | 206726693000 | 227500 | 227500 | 227500 | 227000 | 2324 |
| 372 | 20240108 | 130900 | 206199057000 | 227000 | 227000 | 227500 | 227000 | 488 |
| 373 | 20240108 | 130800 | 206088129500 | 227000 | 228000 | 228000 | 227000 | 2728 |
| 374 | 20240108 | 130700 | 205467456000 | 227500 | 228000 | 228000 | 227500 | 1522 |
| 375 | 20240108 | 130600 | 205121133500 | 228000 | 228000 | 228000 | 227500 | 732 |
| 376 | 20240108 | 130500 | 204954503500 | 228000 | 228000 | 228000 | 227500 | 257 |
| 377 | 20240108 | 130400 | 204895963000 | 227500 | 228000 | 228000 | 227500 | 280 |
| 378 | 20240108 | 130300 | 204832174000 | 228000 | 228000 | 228000 | 227500 | 1013 |
| 379 | 20240108 | 130200 | 204601307000 | 228000 | 228000 | 228000 | 227500 | 401 |
| 380 | 20240108 | 130100 | 204509918000 | 228000 | 228000 | 228000 | 227500 | 445 |
| 381 | 20240108 | 130000 | 204408581500 | 227500 | 227500 | 228000 | 227500 | 321 |
| 382 | 20240108 | 125900 | 204335477000 | 228000 | 227000 | 228000 | 226500 | 11380 |
| 383 | 20240108 | 125800 | 201747131500 | 227000 | 227000 | 227000 | 226500 | 1547 |
| 384 | 20240108 | 125700 | 201395970500 | 227000 | 227000 | 227500 | 226500 | 1523 |
| 385 | 20240108 | 125600 | 201050736000 | 227000 | 227000 | 227500 | 226500 | 3235 |
| 386 | 20240108 | 125500 | 200316315000 | 227000 | 227500 | 227500 | 227000 | 1414 |
| 387 | 20240108 | 125400 | 199995282500 | 227000 | 227000 | 227500 | 227000 | 1622 |
| 388 | 20240108 | 125300 | 199627018000 | 227500 | 227000 | 227500 | 227000 | 491 |
| 389 | 20240108 | 125200 | 199515510000 | 227000 | 227000 | 227500 | 226500 | 2200 |
| 390 | 20240108 | 125100 | 199016100000 | 227000 | 227500 | 227500 | 227000 | 4701 |
| 391 | 20240108 | 125000 | 197948890500 | 227500 | 227500 | 227500 | 227000 | 383 |
| 392 | 20240108 | 124900 | 197861841500 | 227500 | 227500 | 227500 | 227000 | 485 |
| 393 | 20240108 | 124800 | 197751640500 | 227500 | 227000 | 227500 | 227000 | 388 |
| 394 | 20240108 | 124700 | 197663405500 | 227500 | 227500 | 227500 | 227000 | 695 |
| 395 | 20240108 | 124600 | 197505517500 | 227500 | 227500 | 227500 | 227000 | 646 |
| 396 | 20240108 | 124500 | 197358613500 | 227500 | 227500 | 227500 | 227000 | 479 |
| 397 | 20240108 | 124400 | 197249753000 | 227000 | 227500 | 227500 | 227000 | 545 |
| 398 | 20240108 | 124300 | 197125973500 | 227500 | 227000 | 227500 | 227000 | 880 |
| 399 | 20240108 | 124200 | 196926126500 | 227000 | 227000 | 227000 | 226500 | 2580 |
| 400 | 20240108 | 124100 | 196340527000 | 226500 | 227000 | 227000 | 226500 | 1801 |
| 401 | 20240108 | 124000 | 195931753500 | 227000 | 227000 | 227000 | 226500 | 292 |
| 402 | 20240108 | 123900 | 195865529500 | 227000 | 227000 | 227000 | 226500 | 162 |
| 403 | 20240108 | 123800 | 195828772000 | 226500 | 227000 | 227500 | 226500 | 2269 |
| 404 | 20240108 | 123700 | 195313761500 | 227500 | 227000 | 227500 | 227000 | 1040 |
| 405 | 20240108 | 123600 | 195077547000 | 227500 | 227500 | 227500 | 227000 | 455 |
| 406 | 20240108 | 123500 | 194974193000 | 227500 | 227000 | 227500 | 227000 | 524 |
| 407 | 20240108 | 123400 | 194855154500 | 227500 | 227500 | 227500 | 227000 | 281 |
| 408 | 20240108 | 123300 | 194791276500 | 227500 | 227000 | 227500 | 227000 | 261 |
| 409 | 20240108 | 123200 | 194731944500 | 227500 | 227500 | 227500 | 227000 | 660 |
| 410 | 20240108 | 123100 | 194581886500 | 227500 | 227000 | 227500 | 227000 | 269 |
| 411 | 20240108 | 123000 | 194520747000 | 227500 | 227000 | 227500 | 227000 | 1617 |
| 412 | 20240108 | 122900 | 194153607500 | 227500 | 227500 | 227500 | 227000 | 592 |
| 413 | 20240108 | 122800 | 194019068000 | 227500 | 227500 | 227500 | 227000 | 240 |
| 414 | 20240108 | 122700 | 193964499500 | 227500 | 227000 | 227500 | 227000 | 565 |
| 415 | 20240108 | 122600 | 193836164000 | 227000 | 227000 | 227500 | 227000 | 3164 |
| 416 | 20240108 | 122500 | 193117865500 | 227500 | 227000 | 227500 | 227000 | 479 |
| 417 | 20240108 | 122400 | 193009046000 | 227000 | 227000 | 227500 | 226500 | 5174 |
| 418 | 20240108 | 122300 | 191834519500 | 227500 | 227000 | 227500 | 226500 | 3062 |
| 419 | 20240108 | 122200 | 191139438500 | 227000 | 227000 | 227000 | 226500 | 765 |
| 420 | 20240108 | 122100 | 190965845500 | 226500 | 226500 | 227000 | 226500 | 201 |
| 421 | 20240108 | 122000 | 190920254500 | 227000 | 227000 | 227000 | 226500 | 189 |
| 422 | 20240108 | 121900 | 190877364000 | 227000 | 226500 | 227000 | 226500 | 359 |
| 423 | 20240108 | 121800 | 190795937500 | 227000 | 226500 | 227000 | 226000 | 650 |
| 424 | 20240108 | 121700 | 190648655500 | 226500 | 226500 | 227000 | 226000 | 2272 |
| 425 | 20240108 | 121600 | 190134020000 | 226500 | 226500 | 227000 | 226500 | 636 |
| 426 | 20240108 | 121500 | 189989866000 | 227000 | 226500 | 227000 | 226500 | 194 |
| 427 | 20240108 | 121400 | 189945884500 | 226500 | 227000 | 227000 | 226000 | 1357 |
| 428 | 20240108 | 121300 | 189638493500 | 227000 | 226000 | 227000 | 226000 | 3802 |
| 429 | 20240108 | 121200 | 188777357000 | 226500 | 226000 | 226500 | 226000 | 541 |
| 430 | 20240108 | 121100 | 188654894500 | 226500 | 226000 | 226500 | 226000 | 372 |
| 431 | 20240108 | 121000 | 188570760000 | 226000 | 226500 | 226500 | 226000 | 590 |
| 432 | 20240108 | 120900 | 188437323500 | 226500 | 226500 | 226500 | 226000 | 443 |
| 433 | 20240108 | 120800 | 188337123000 | 226500 | 226500 | 226500 | 226000 | 808 |
| 434 | 20240108 | 120700 | 188154343500 | 226000 | 227000 | 227000 | 226000 | 10651 |
| 435 | 20240108 | 120600 | 185743993500 | 226500 | 227000 | 227000 | 226500 | 202 |
| 436 | 20240108 | 120500 | 185698199500 | 227000 | 227500 | 227500 | 226500 | 6521 |
| 437 | 20240108 | 120400 | 184218191500 | 227500 | 227000 | 227500 | 227000 | 332 |
| 438 | 20240108 | 120300 | 184142739000 | 227000 | 227000 | 227500 | 227000 | 814 |
| 439 | 20240108 | 120200 | 183957661000 | 227500 | 227500 | 227500 | 227000 | 1516 |
| 440 | 20240108 | 120100 | 183613410000 | 227500 | 227500 | 227500 | 227000 | 1122 |
| 441 | 20240108 | 120000 | 183358167000 | 227500 | 227000 | 227500 | 227000 | 733 |
| 442 | 20240108 | 115900 | 183191495500 | 227000 | 227500 | 227500 | 227000 | 672 |
| 443 | 20240108 | 115800 | 183038702000 | 227500 | 227500 | 227500 | 227000 | 282 |
| 444 | 20240108 | 115700 | 182974574500 | 227500 | 227500 | 227500 | 227000 | 683 |
| 445 | 20240108 | 115600 | 182819231000 | 227500 | 227500 | 227500 | 227000 | 1019 |
| 446 | 20240108 | 115500 | 182587522000 | 227000 | 227000 | 227500 | 227000 | 316 |
| 447 | 20240108 | 115400 | 182515692000 | 227500 | 227500 | 227500 | 227000 | 265 |
| 448 | 20240108 | 115300 | 182455446000 | 227000 | 227500 | 227500 | 227000 | 411 |
| 449 | 20240108 | 115200 | 182362086000 | 227000 | 227000 | 227500 | 227000 | 486 |
| 450 | 20240108 | 115100 | 182251691000 | 227500 | 227500 | 227500 | 227000 | 545 |
| 451 | 20240108 | 115000 | 182127770000 | 227500 | 227500 | 227500 | 227000 | 318 |
| 452 | 20240108 | 114900 | 182055469500 | 227000 | 227500 | 228000 | 227000 | 2752 |
| 453 | 20240108 | 114800 | 181429383500 | 228000 | 227000 | 228000 | 227000 | 4755 |
| 454 | 20240108 | 114700 | 180347693500 | 227500 | 227500 | 227500 | 227000 | 300 |
| 455 | 20240108 | 114600 | 180279481000 | 227000 | 227500 | 227500 | 227000 | 364 |
| 456 | 20240108 | 114500 | 180196782500 | 227500 | 227500 | 227500 | 227000 | 370 |
| 457 | 20240108 | 114400 | 180112659500 | 227500 | 227500 | 227500 | 227000 | 1975 |
| 458 | 20240108 | 114300 | 179663401500 | 227500 | 227000 | 227500 | 227000 | 527 |
| 459 | 20240108 | 114200 | 179543584500 | 227500 | 227000 | 227500 | 227000 | 756 |
| 460 | 20240108 | 114100 | 179371807500 | 227500 | 227000 | 227500 | 227000 | 355 |
| 461 | 20240108 | 114000 | 179291136500 | 227500 | 227500 | 227500 | 227000 | 365 |
| 462 | 20240108 | 113900 | 179208217000 | 227500 | 227000 | 227500 | 227000 | 843 |
| 463 | 20240108 | 113800 | 179016518500 | 227000 | 227500 | 227500 | 227000 | 297 |
| 464 | 20240108 | 113700 | 178949059500 | 227500 | 227000 | 227500 | 227000 | 183 |
| 465 | 20240108 | 113600 | 178907480500 | 227000 | 227500 | 227500 | 227000 | 954 |
| 466 | 20240108 | 113500 | 178690820500 | 227500 | 227000 | 227500 | 227000 | 297 |
| 467 | 20240108 | 113400 | 178623335000 | 227500 | 227500 | 227500 | 227000 | 237 |
| 468 | 20240108 | 113300 | 178569469000 | 227000 | 227000 | 227500 | 227000 | 344 |
| 469 | 20240108 | 113200 | 178491318000 | 227000 | 227000 | 227500 | 227000 | 1733 |
| 470 | 20240108 | 113100 | 178097812500 | 227000 | 227000 | 227500 | 227000 | 988 |
| 471 | 20240108 | 113000 | 177873443000 | 227000 | 227500 | 227500 | 227000 | 292 |
| 472 | 20240108 | 112900 | 177807103000 | 227000 | 227000 | 227500 | 227000 | 1008 |
| 473 | 20240108 | 112800 | 177578015500 | 227500 | 227500 | 227500 | 227000 | 376 |
| 474 | 20240108 | 112700 | 177492548000 | 227000 | 227500 | 227500 | 227000 | 941 |
| 475 | 20240108 | 112600 | 177278557500 | 227000 | 227000 | 227500 | 227000 | 402 |
| 476 | 20240108 | 112500 | 177187166000 | 227500 | 227500 | 227500 | 227000 | 249 |
| 477 | 20240108 | 112400 | 177130574000 | 227000 | 227500 | 227500 | 227000 | 355 |
| 478 | 20240108 | 112300 | 177049925000 | 227500 | 227500 | 227500 | 227000 | 1510 |
| 479 | 20240108 | 112200 | 176707035500 | 227500 | 227000 | 227500 | 227000 | 201 |
| 480 | 20240108 | 112100 | 176661364500 | 227000 | 227000 | 227500 | 227000 | 352 |
| 481 | 20240108 | 112000 | 176581371000 | 227500 | 227500 | 227500 | 227000 | 609 |
| 482 | 20240108 | 111900 | 176442891500 | 227000 | 227500 | 227500 | 227000 | 2509 |
| 483 | 20240108 | 111800 | 175873308500 | 227500 | 227500 | 227500 | 227000 | 895 |
| 484 | 20240108 | 111700 | 175670091000 | 227500 | 227500 | 227500 | 227000 | 372 |
| 485 | 20240108 | 111600 | 175585552500 | 227500 | 227000 | 227500 | 227000 | 1481 |
| 486 | 20240108 | 111500 | 175249297000 | 227500 | 227500 | 227500 | 227000 | 568 |
| 487 | 20240108 | 111400 | 175120309500 | 227500 | 227000 | 227500 | 227000 | 904 |
| 488 | 20240108 | 111300 | 174915012000 | 227000 | 227500 | 227500 | 227000 | 2245 |
| 489 | 20240108 | 111200 | 174405175500 | 227500 | 227000 | 227500 | 227000 | 482 |
| 490 | 20240108 | 111100 | 174295731000 | 227500 | 226500 | 227500 | 226500 | 3756 |
| 491 | 20240108 | 111000 | 173443126000 | 227000 | 226500 | 227000 | 226500 | 715 |
| 492 | 20240108 | 110900 | 173281023000 | 226500 | 226500 | 227000 | 226500 | 1335 |
| 493 | 20240108 | 110800 | 172978536500 | 227000 | 227500 | 227500 | 226500 | 3529 |
| 494 | 20240108 | 110700 | 172177514500 | 227000 | 227500 | 227500 | 227000 | 1132 |
| 495 | 20240108 | 110600 | 171920078500 | 227500 | 227000 | 227500 | 227000 | 1905 |
| 496 | 20240108 | 110500 | 171487515000 | 227000 | 227500 | 228000 | 227000 | 3977 |
| 497 | 20240108 | 110400 | 170582746000 | 227500 | 228000 | 228000 | 227500 | 1285 |
| 498 | 20240108 | 110300 | 170290300000 | 228000 | 227500 | 228000 | 227500 | 3978 |
| 499 | 20240108 | 110200 | 169385139000 | 227500 | 227500 | 227500 | 227000 | 795 |
| 500 | 20240108 | 110100 | 169204417000 | 227500 | 227500 | 227500 | 227000 | 2824 |
| 501 | 20240108 | 110000 | 168562775500 | 227500 | 227000 | 227500 | 227000 | 1137 |
| 502 | 20240108 | 105900 | 168304278000 | 227500 | 227500 | 227500 | 227000 | 600 |
| 503 | 20240108 | 105800 | 168167830000 | 227000 | 227500 | 227500 | 227000 | 937 |
| 504 | 20240108 | 105700 | 167954758500 | 227500 | 227500 | 227500 | 227000 | 840 |
| 505 | 20240108 | 105600 | 167763796000 | 227000 | 227000 | 227500 | 227000 | 902 |
| 506 | 20240108 | 105500 | 167558897500 | 227000 | 227500 | 227500 | 227000 | 514 |
| 507 | 20240108 | 105400 | 167442127500 | 227500 | 227500 | 227500 | 227000 | 651 |
| 508 | 20240108 | 105300 | 167294142000 | 227500 | 227500 | 227500 | 227000 | 1159 |
| 509 | 20240108 | 105200 | 167030994500 | 227000 | 227500 | 227500 | 227000 | 1570 |
| 510 | 20240108 | 105100 | 166674184500 | 227500 | 227000 | 227500 | 227000 | 814 |
| 511 | 20240108 | 105000 | 166489174000 | 227500 | 227000 | 227500 | 227000 | 4917 |
| 512 | 20240108 | 104900 | 165372569500 | 227000 | 227500 | 227500 | 227000 | 1384 |
| 513 | 20240108 | 104800 | 165058333000 | 227500 | 227500 | 227500 | 227000 | 2389 |
| 514 | 20240108 | 104700 | 164515532500 | 227500 | 228000 | 228500 | 227000 | 20363 |
| 515 | 20240108 | 104600 | 159879495500 | 228500 | 228500 | 228500 | 228000 | 1232 |
| 516 | 20240108 | 104500 | 159598084500 | 228000 | 228000 | 228500 | 228000 | 853 |
| 517 | 20240108 | 104400 | 159403294000 | 228500 | 229000 | 229000 | 228000 | 5319 |
| 518 | 20240108 | 104300 | 158187988000 | 228500 | 228500 | 229000 | 228000 | 4496 |
| 519 | 20240108 | 104200 | 157160734500 | 228500 | 228000 | 228500 | 228000 | 692 |
| 520 | 20240108 | 104100 | 157002734500 | 228500 | 228500 | 228500 | 228000 | 1084 |
| 521 | 20240108 | 104000 | 156755161500 | 228500 | 228000 | 228500 | 228000 | 924 |
| 522 | 20240108 | 103900 | 156544185500 | 228500 | 228500 | 228500 | 228000 | 1107 |
| 523 | 20240108 | 103800 | 156291571500 | 228000 | 228500 | 229000 | 228000 | 2746 |
| 524 | 20240108 | 103700 | 155664070500 | 228000 | 228500 | 229000 | 228000 | 6550 |
| 525 | 20240108 | 103600 | 154167205500 | 228500 | 229000 | 229500 | 228000 | 10414 |
| 526 | 20240108 | 103500 | 151783848500 | 229500 | 229000 | 229500 | 229000 | 1392 |
| 527 | 20240108 | 103400 | 151464950000 | 229500 | 229000 | 229500 | 229000 | 583 |
| 528 | 20240108 | 103300 | 151331311500 | 229500 | 229000 | 229500 | 229000 | 703 |
| 529 | 20240108 | 103200 | 151170117500 | 229500 | 229000 | 229500 | 229000 | 853 |
| 530 | 20240108 | 103100 | 150974583000 | 229000 | 229500 | 229500 | 229000 | 728 |
| 531 | 20240108 | 103000 | 150807798000 | 229000 | 229500 | 229500 | 229000 | 1003 |
| 532 | 20240108 | 102900 | 150577846000 | 229000 | 229500 | 230000 | 229000 | 6305 |
| 533 | 20240108 | 102800 | 149130890000 | 229500 | 229500 | 230000 | 229500 | 430 |
| 534 | 20240108 | 102700 | 149032109000 | 229500 | 230000 | 230000 | 229500 | 2338 |
| 535 | 20240108 | 102600 | 148494418500 | 229500 | 230000 | 230000 | 229500 | 705 |
| 536 | 20240108 | 102500 | 148332401500 | 230000 | 230000 | 230000 | 229500 | 1048 |
| 537 | 20240108 | 102400 | 148091484500 | 229500 | 230000 | 230000 | 229500 | 864 |
| 538 | 20240108 | 102300 | 147892908500 | 230000 | 230500 | 230500 | 230000 | 9915 |
| 539 | 20240108 | 102200 | 145612339500 | 230500 | 231000 | 231000 | 230000 | 4691 |
| 540 | 20240108 | 102100 | 144531265000 | 230500 | 231000 | 231500 | 230500 | 5268 |
| 541 | 20240108 | 102000 | 143314516000 | 231000 | 231500 | 231500 | 231000 | 1724 |
| 542 | 20240108 | 101900 | 142916102500 | 231000 | 231000 | 231500 | 230500 | 6009 |
| 543 | 20240108 | 101800 | 141527958000 | 231000 | 231500 | 231500 | 231000 | 2666 |
| 544 | 20240108 | 101700 | 140911388000 | 231000 | 231000 | 231500 | 231000 | 1482 |
| 545 | 20240108 | 101600 | 140568540000 | 231000 | 231000 | 231500 | 231000 | 4280 |
| 546 | 20240108 | 101500 | 139579278500 | 231500 | 231000 | 231500 | 230500 | 8194 |
| 547 | 20240108 | 101400 | 137686631000 | 230500 | 231000 | 231000 | 230500 | 10826 |
| 548 | 20240108 | 101300 | 135185988000 | 230500 | 231000 | 231000 | 230500 | 2009 |
| 549 | 20240108 | 101200 | 134722188000 | 230500 | 230500 | 231000 | 230000 | 2435 |
| 550 | 20240108 | 101100 | 134160598000 | 230500 | 230000 | 230500 | 230000 | 9128 |
| 551 | 20240108 | 101000 | 132056933000 | 230000 | 229000 | 230500 | 229000 | 11867 |
| 552 | 20240108 | 100900 | 129328773500 | 229000 | 229500 | 230000 | 229000 | 4605 |
| 553 | 20240108 | 100800 | 128271938500 | 229500 | 230000 | 230000 | 229500 | 1813 |
| 554 | 20240108 | 100700 | 127855357500 | 230000 | 229500 | 230000 | 229500 | 1373 |
| 555 | 20240108 | 100600 | 127539776500 | 229500 | 230000 | 230000 | 229500 | 1814 |
| 556 | 20240108 | 100500 | 127122870500 | 230000 | 230500 | 230500 | 229500 | 5066 |
| 557 | 20240108 | 100400 | 125957463000 | 230500 | 230500 | 230500 | 230000 | 3396 |
| 558 | 20240108 | 100300 | 125175189500 | 230500 | 230000 | 230500 | 229500 | 8770 |
| 559 | 20240108 | 100200 | 123156924500 | 230000 | 229500 | 230000 | 229500 | 1946 |
| 560 | 20240108 | 100100 | 122709638500 | 229500 | 230000 | 230000 | 229500 | 2073 |
| 561 | 20240108 | 100000 | 122233391000 | 229500 | 230500 | 230500 | 229500 | 6528 |
| 562 | 20240108 | 095900 | 120731510000 | 230000 | 230000 | 230500 | 230000 | 1627 |
| 563 | 20240108 | 095800 | 120356589000 | 230500 | 230500 | 230500 | 230000 | 2196 |
| 564 | 20240108 | 095700 | 119850718500 | 230500 | 230000 | 230500 | 230000 | 5974 |
| 565 | 20240108 | 095600 | 118473897000 | 230000 | 230500 | 231000 | 230000 | 14635 |
| 566 | 20240108 | 095500 | 115096225500 | 231000 | 230500 | 231000 | 230000 | 10574 |
| 567 | 20240108 | 095400 | 112657593000 | 230500 | 230000 | 230500 | 229500 | 35604 |
| 568 | 20240108 | 095300 | 104464661000 | 229500 | 229500 | 230000 | 229000 | 43844 |
| 569 | 20240108 | 095200 | 94395853500 | 229000 | 228500 | 229500 | 228500 | 16048 |
| 570 | 20240108 | 095100 | 90721032500 | 229000 | 229000 | 229000 | 228500 | 1074 |
| 571 | 20240108 | 095000 | 90475321000 | 228500 | 229000 | 229000 | 228500 | 1123 |
| 572 | 20240108 | 094900 | 90218419500 | 229000 | 228500 | 229000 | 228500 | 736 |
| 573 | 20240108 | 094800 | 90050036500 | 229000 | 229000 | 229000 | 228000 | 7316 |
| 574 | 20240108 | 094700 | 88378126500 | 229000 | 229000 | 229000 | 228500 | 1664 |
| 575 | 20240108 | 094600 | 87997186500 | 229000 | 229000 | 229000 | 228500 | 1352 |
| 576 | 20240108 | 094500 | 87687946500 | 229000 | 228500 | 229000 | 228500 | 2443 |
| 577 | 20240108 | 094400 | 87129358000 | 228500 | 228500 | 229000 | 228000 | 9338 |
| 578 | 20240108 | 094300 | 84995543500 | 228000 | 227500 | 228500 | 227500 | 5810 |
| 579 | 20240108 | 094200 | 83670849500 | 227500 | 227500 | 228000 | 227500 | 2020 |
| 580 | 20240108 | 094100 | 83210811000 | 227500 | 227500 | 228000 | 227500 | 1877 |
| 581 | 20240108 | 094000 | 82783622500 | 227500 | 227500 | 228000 | 227500 | 3194 |
| 582 | 20240108 | 093900 | 82056283000 | 227500 | 228500 | 228500 | 227500 | 6930 |
| 583 | 20240108 | 093800 | 80477141000 | 228000 | 228500 | 228500 | 228000 | 3536 |
| 584 | 20240108 | 093700 | 79669710500 | 228500 | 228500 | 229000 | 228000 | 4951 |
| 585 | 20240108 | 093600 | 78538324000 | 228500 | 228500 | 228500 | 228000 | 2396 |
| 586 | 20240108 | 093500 | 77991226500 | 228500 | 229000 | 229000 | 228000 | 3793 |
| 587 | 20240108 | 093400 | 77124788000 | 228500 | 229000 | 229000 | 228000 | 2501 |
| 588 | 20240108 | 093300 | 76553201000 | 228500 | 229000 | 229000 | 228500 | 1106 |
| 589 | 20240108 | 093200 | 76300325500 | 228500 | 228000 | 229000 | 228000 | 6211 |
| 590 | 20240108 | 093100 | 74882134500 | 228500 | 229000 | 229000 | 228000 | 5118 |
| 591 | 20240108 | 093000 | 73712442500 | 228500 | 228500 | 229000 | 228000 | 4151 |
| 592 | 20240108 | 092900 | 72763449000 | 229000 | 229000 | 229000 | 228500 | 5354 |
| 593 | 20240108 | 092800 | 71539327500 | 229000 | 229000 | 229500 | 228500 | 6132 |
| 594 | 20240108 | 092700 | 70135126000 | 229500 | 230000 | 230000 | 229000 | 7722 |
| 595 | 20240108 | 092600 | 68364164000 | 229500 | 229000 | 230000 | 229000 | 11871 |
| 596 | 20240108 | 092500 | 65639772500 | 229000 | 229000 | 229500 | 228500 | 10823 |
| 597 | 20240108 | 092400 | 63161080500 | 229500 | 229500 | 230000 | 229000 | 11997 |
| 598 | 20240108 | 092300 | 60404161500 | 229500 | 229000 | 230000 | 229000 | 14141 |
| 599 | 20240108 | 092200 | 57158854500 | 229500 | 229500 | 230000 | 229000 | 5829 |
| 600 | 20240108 | 092100 | 55821561500 | 229500 | 229000 | 229500 | 228500 | 21626 |
| 601 | 20240108 | 092000 | 50861401500 | 228500 | 229500 | 229500 | 228500 | 10604 |
| 602 | 20240108 | 091900 | 48432754500 | 229000 | 229500 | 229500 | 228500 | 14401 |
| 603 | 20240108 | 091800 | 45135276000 | 229500 | 228000 | 229500 | 228000 | 24789 |
| 604 | 20240108 | 091700 | 39465216500 | 228000 | 227000 | 228500 | 226500 | 23931 |
| 605 | 20240108 | 091600 | 34021415500 | 226500 | 226000 | 227000 | 225500 | 21543 |
| 606 | 20240108 | 091500 | 29146798500 | 225500 | 226000 | 226000 | 225000 | 5292 |
| 607 | 20240108 | 091400 | 27952997500 | 226000 | 226000 | 226000 | 225500 | 1695 |
| 608 | 20240108 | 091300 | 27570225500 | 226000 | 225500 | 226000 | 225500 | 3514 |
| 609 | 20240108 | 091200 | 26776742000 | 225500 | 225500 | 226000 | 225000 | 7405 |
| 610 | 20240108 | 091100 | 25106255000 | 225500 | 225000 | 226000 | 225000 | 8213 |
| 611 | 20240108 | 091000 | 23253502500 | 225500 | 224000 | 225500 | 224000 | 17430 |
| 612 | 20240108 | 090900 | 19333268500 | 224500 | 225000 | 225000 | 224000 | 10268 |
| 613 | 20240108 | 090800 | 17027526500 | 224500 | 224500 | 225000 | 224000 | 11252 |
| 614 | 20240108 | 090700 | 14500941500 | 224000 | 224000 | 224500 | 223500 | 18512 |
| 615 | 20240108 | 090600 | 10352329000 | 223500 | 224000 | 224000 | 223500 | 2671 |
| 616 | 20240108 | 090500 | 9754499000 | 224000 | 223500 | 224000 | 223500 | 2093 |
| 617 | 20240108 | 090400 | 9286252000 | 223500 | 223000 | 224000 | 222500 | 12201 |
| 618 | 20240108 | 090300 | 6560651500 | 222500 | 222500 | 223000 | 222500 | 2039 |
| 619 | 20240108 | 090200 | 6106196000 | 223000 | 223000 | 223500 | 222500 | 5777 |
| 620 | 20240108 | 090100 | 4816944500 | 223500 | 222500 | 223500 | 222500 | 12245 |
| 621 | 20240108 | 090000 | 2087363500 | 222500 | 222000 | 222500 | 222000 | 9357 |