37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 191900 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 36351 |
| 3 | 20240109 | 191800 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 4 | 20240109 | 191700 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 5 | 20240109 | 191600 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 6 | 20240109 | 191500 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 7 | 20240109 | 191400 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 8 | 20240109 | 191300 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 9 | 20240109 | 191200 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 10 | 20240109 | 191100 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 11 | 20240109 | 191000 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 12 | 20240109 | 190900 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 13 | 20240109 | 190800 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 14 | 20240109 | 190700 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 15 | 20240109 | 190600 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 16 | 20240109 | 190500 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 17 | 20240109 | 190400 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 18 | 20240109 | 190300 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 19 | 20240109 | 190200 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 20 | 20240109 | 190100 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 21 | 20240109 | 190000 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 22 | 20240109 | 185900 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 23 | 20240109 | 185800 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 24 | 20240109 | 185700 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 25 | 20240109 | 185600 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 26 | 20240109 | 185500 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 27 | 20240109 | 185400 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 28 | 20240109 | 185300 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 29 | 20240109 | 185200 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 30 | 20240109 | 185100 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 31 | 20240109 | 185000 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 32 | 20240109 | 184900 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 36351 |
| 33 | 20240109 | 184800 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 34 | 20240109 | 184700 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 35 | 20240109 | 184600 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 36 | 20240109 | 184500 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 37 | 20240109 | 184400 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 38 | 20240109 | 184300 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 39 | 20240109 | 184200 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 40 | 20240109 | 184100 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 41 | 20240109 | 184000 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 42 | 20240109 | 183900 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 43 | 20240109 | 183800 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 44 | 20240109 | 183700 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 45 | 20240109 | 183600 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 46 | 20240109 | 183500 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 47 | 20240109 | 183400 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 48 | 20240109 | 183300 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 49 | 20240109 | 183200 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 50 | 20240109 | 183100 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 51 | 20240109 | 183000 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 52 | 20240109 | 182900 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 53 | 20240109 | 182800 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 54 | 20240109 | 182700 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 55 | 20240109 | 182600 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 56 | 20240109 | 182500 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 57 | 20240109 | 182400 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 58 | 20240109 | 182300 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 59 | 20240109 | 182200 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 60 | 20240109 | 182100 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 61 | 20240109 | 182000 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 62 | 20240109 | 181900 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 36351 |
| 63 | 20240109 | 181800 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 64 | 20240109 | 181700 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 65 | 20240109 | 181600 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 66 | 20240109 | 181500 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 67 | 20240109 | 181400 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 68 | 20240109 | 181300 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 69 | 20240109 | 181200 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 70 | 20240109 | 181100 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 71 | 20240109 | 181000 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 72 | 20240109 | 180900 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 73 | 20240109 | 180800 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 74 | 20240109 | 180700 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 75 | 20240109 | 180600 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 76 | 20240109 | 180500 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 77 | 20240109 | 180400 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 78 | 20240109 | 180300 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 79 | 20240109 | 180200 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 80 | 20240109 | 180100 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 81 | 20240109 | 180000 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 82 | 20240109 | 175900 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 83 | 20240109 | 175800 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 84 | 20240109 | 175700 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 85 | 20240109 | 175600 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 86 | 20240109 | 175500 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 87 | 20240109 | 175400 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 88 | 20240109 | 175300 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 89 | 20240109 | 175200 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 90 | 20240109 | 175100 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 91 | 20240109 | 175000 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 92 | 20240109 | 174900 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 36351 |
| 93 | 20240109 | 174800 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 94 | 20240109 | 174700 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 95 | 20240109 | 174600 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 96 | 20240109 | 174500 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 97 | 20240109 | 174400 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 98 | 20240109 | 174300 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 99 | 20240109 | 174200 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 100 | 20240109 | 174100 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 101 | 20240109 | 174000 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 102 | 20240109 | 173900 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 103 | 20240109 | 173800 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 104 | 20240109 | 173700 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 105 | 20240109 | 173600 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 106 | 20240109 | 173500 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 107 | 20240109 | 173400 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 108 | 20240109 | 173300 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 109 | 20240109 | 173200 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 110 | 20240109 | 173100 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 111 | 20240109 | 173000 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 112 | 20240109 | 172900 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 113 | 20240109 | 172800 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 114 | 20240109 | 172700 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 115 | 20240109 | 172600 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 116 | 20240109 | 172500 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 117 | 20240109 | 172400 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 118 | 20240109 | 172300 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 119 | 20240109 | 172200 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 120 | 20240109 | 172100 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 121 | 20240109 | 172000 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 122 | 20240109 | 171900 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 36351 |
| 123 | 20240109 | 171800 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 124 | 20240109 | 171700 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 125 | 20240109 | 171600 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 126 | 20240109 | 171500 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 127 | 20240109 | 171400 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 128 | 20240109 | 171300 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 129 | 20240109 | 171200 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 130 | 20240109 | 171100 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 131 | 20240109 | 171000 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 132 | 20240109 | 170900 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 133 | 20240109 | 170800 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 134 | 20240109 | 170700 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 135 | 20240109 | 170600 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 136 | 20240109 | 170500 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 137 | 20240109 | 170400 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 138 | 20240109 | 170300 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 139 | 20240109 | 170200 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 140 | 20240109 | 170100 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 141 | 20240109 | 170000 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 142 | 20240109 | 165900 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 143 | 20240109 | 165800 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 144 | 20240109 | 165700 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 145 | 20240109 | 165600 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 146 | 20240109 | 165500 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 147 | 20240109 | 165400 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 148 | 20240109 | 165300 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 149 | 20240109 | 165200 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 150 | 20240109 | 165100 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 151 | 20240109 | 165000 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 152 | 20240109 | 164900 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 36351 |
| 153 | 20240109 | 164800 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 154 | 20240109 | 164700 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 155 | 20240109 | 164600 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 156 | 20240109 | 164500 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 157 | 20240109 | 164400 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 158 | 20240109 | 164300 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 159 | 20240109 | 164200 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 160 | 20240109 | 164100 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 161 | 20240109 | 164000 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 162 | 20240109 | 163900 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 163 | 20240109 | 163800 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 164 | 20240109 | 163700 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 165 | 20240109 | 163600 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 166 | 20240109 | 163500 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 167 | 20240109 | 163400 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 168 | 20240109 | 163300 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 169 | 20240109 | 163200 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 170 | 20240109 | 163100 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 171 | 20240109 | 163000 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 172 | 20240109 | 162900 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 173 | 20240109 | 162800 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 174 | 20240109 | 162700 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 175 | 20240109 | 162600 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 176 | 20240109 | 162500 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 177 | 20240109 | 162400 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 178 | 20240109 | 162300 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 179 | 20240109 | 162200 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 180 | 20240109 | 162100 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 181 | 20240109 | 162000 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 182 | 20240109 | 161900 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 36351 |
| 183 | 20240109 | 161800 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 184 | 20240109 | 161700 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 185 | 20240109 | 161600 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 186 | 20240109 | 161500 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 187 | 20240109 | 161400 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 188 | 20240109 | 161300 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 189 | 20240109 | 161200 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 190 | 20240109 | 161100 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 191 | 20240109 | 161000 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 192 | 20240109 | 160900 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 193 | 20240109 | 160800 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 194 | 20240109 | 160700 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 195 | 20240109 | 160600 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 196 | 20240109 | 160500 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 197 | 20240109 | 160400 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 198 | 20240109 | 160300 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 199 | 20240109 | 160200 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 200 | 20240109 | 160100 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 201 | 20240109 | 160000 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 202 | 20240109 | 155900 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 203 | 20240109 | 155800 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 204 | 20240109 | 155700 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 205 | 20240109 | 155600 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 206 | 20240109 | 155500 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 207 | 20240109 | 155400 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 208 | 20240109 | 155300 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 209 | 20240109 | 155200 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 210 | 20240109 | 155100 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 211 | 20240109 | 155000 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 212 | 20240109 | 154900 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 36351 |
| 213 | 20240109 | 154800 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 214 | 20240109 | 154700 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 215 | 20240109 | 154600 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 216 | 20240109 | 154500 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 217 | 20240109 | 154400 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 218 | 20240109 | 154300 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 219 | 20240109 | 154200 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 220 | 20240109 | 154100 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 221 | 20240109 | 154000 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 222 | 20240109 | 153900 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 223 | 20240109 | 153800 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 224 | 20240109 | 153700 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 225 | 20240109 | 153600 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 226 | 20240109 | 153500 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 227 | 20240109 | 153400 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 228 | 20240109 | 153300 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 229 | 20240109 | 153200 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 230 | 20240109 | 153100 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 231 | 20240109 | 153000 | 190967782500 | 229500 | 229500 | 229500 | 229500 | 36351 |
| 232 | 20240109 | 152900 | 182625228000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 233 | 20240109 | 152800 | 182625228000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 234 | 20240109 | 152700 | 182625228000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 235 | 20240109 | 152600 | 182625228000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 236 | 20240109 | 152500 | 182625228000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 237 | 20240109 | 152400 | 182625228000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 238 | 20240109 | 152300 | 182625228000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 239 | 20240109 | 152200 | 182625228000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 240 | 20240109 | 152100 | 182625228000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 241 | 20240109 | 152000 | 182625228000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 242 | 20240109 | 151900 | 182625228000 | 229500 | 229500 | 230000 | 229000 | 3939 |
| 243 | 20240109 | 151800 | 181721103500 | 229500 | 230000 | 230000 | 229500 | 802 |
| 244 | 20240109 | 151700 | 181536957000 | 230000 | 230000 | 230000 | 229500 | 1504 |
| 245 | 20240109 | 151600 | 181191699500 | 230000 | 230000 | 230000 | 229500 | 1331 |
| 246 | 20240109 | 151500 | 180885930500 | 229500 | 230000 | 230000 | 229500 | 1059 |
| 247 | 20240109 | 151400 | 180642762500 | 229500 | 229500 | 230000 | 229500 | 802 |
| 248 | 20240109 | 151300 | 180458406500 | 229500 | 229500 | 230000 | 229500 | 593 |
| 249 | 20240109 | 151200 | 180322229500 | 230000 | 230000 | 230000 | 229500 | 1168 |
| 250 | 20240109 | 151100 | 180054134000 | 229500 | 229500 | 230000 | 229000 | 6322 |
| 251 | 20240109 | 151000 | 178603262500 | 229000 | 229000 | 229500 | 229000 | 1049 |
| 252 | 20240109 | 150900 | 178362736000 | 229000 | 229500 | 229500 | 229000 | 853 |
| 253 | 20240109 | 150800 | 178167217000 | 229000 | 229500 | 229500 | 228500 | 2409 |
| 254 | 20240109 | 150700 | 177615526500 | 229000 | 229500 | 229500 | 229000 | 585 |
| 255 | 20240109 | 150600 | 177481493000 | 229000 | 229500 | 229500 | 229000 | 1102 |
| 256 | 20240109 | 150500 | 177228992500 | 229000 | 229500 | 229500 | 229000 | 1209 |
| 257 | 20240109 | 150400 | 176952050000 | 229500 | 229000 | 229500 | 229000 | 2825 |
| 258 | 20240109 | 150300 | 176305058000 | 229500 | 229500 | 229500 | 229000 | 2535 |
| 259 | 20240109 | 150200 | 175724431000 | 229500 | 229000 | 229500 | 229000 | 1510 |
| 260 | 20240109 | 150100 | 175378011500 | 229500 | 229500 | 229500 | 229000 | 646 |
| 261 | 20240109 | 150000 | 175229925000 | 229500 | 229500 | 229500 | 229000 | 2706 |
| 262 | 20240109 | 145900 | 174610091000 | 229500 | 229000 | 229500 | 229000 | 2307 |
| 263 | 20240109 | 145800 | 174081535500 | 229000 | 229500 | 229500 | 229000 | 8148 |
| 264 | 20240109 | 145700 | 172215579000 | 229000 | 229500 | 229500 | 229000 | 2325 |
| 265 | 20240109 | 145600 | 171683091000 | 229500 | 229000 | 229500 | 229000 | 1209 |
| 266 | 20240109 | 145500 | 171405895500 | 229500 | 229500 | 229500 | 229000 | 1275 |
| 267 | 20240109 | 145400 | 171113570500 | 229500 | 229500 | 229500 | 229000 | 1181 |
| 268 | 20240109 | 145300 | 170842753500 | 229500 | 229500 | 229500 | 229000 | 2072 |
| 269 | 20240109 | 145200 | 170368039500 | 229500 | 229000 | 229500 | 229000 | 1590 |
| 270 | 20240109 | 145100 | 170003725000 | 229500 | 229000 | 229500 | 229000 | 526 |
| 271 | 20240109 | 145000 | 169883186500 | 229000 | 229000 | 229500 | 229000 | 951 |
| 272 | 20240109 | 144900 | 169665252500 | 229500 | 229500 | 229500 | 229000 | 592 |
| 273 | 20240109 | 144800 | 169529576500 | 229000 | 229000 | 229500 | 228500 | 2374 |
| 274 | 20240109 | 144700 | 168985993500 | 229000 | 229000 | 229000 | 228500 | 2242 |
| 275 | 20240109 | 144600 | 168472700500 | 229000 | 229000 | 229500 | 228500 | 8031 |
| 276 | 20240109 | 144500 | 166633656000 | 229000 | 229500 | 229500 | 229000 | 3137 |
| 277 | 20240109 | 144400 | 165915109000 | 229500 | 229000 | 229500 | 229000 | 893 |
| 278 | 20240109 | 144300 | 165710482500 | 229500 | 229500 | 229500 | 229000 | 967 |
| 279 | 20240109 | 144200 | 165488837500 | 229500 | 229500 | 229500 | 229000 | 686 |
| 280 | 20240109 | 144100 | 165331610000 | 229500 | 229500 | 229500 | 229000 | 1006 |
| 281 | 20240109 | 144000 | 165101142000 | 229000 | 229500 | 229500 | 229000 | 624 |
| 282 | 20240109 | 143900 | 164958203000 | 229000 | 229500 | 229500 | 229000 | 897 |
| 283 | 20240109 | 143800 | 164752684500 | 229000 | 230000 | 230000 | 229000 | 9272 |
| 284 | 20240109 | 143700 | 162625048000 | 230000 | 230000 | 230000 | 229500 | 731 |
| 285 | 20240109 | 143600 | 162457184500 | 230000 | 230000 | 230000 | 229500 | 1649 |
| 286 | 20240109 | 143500 | 162078641500 | 230000 | 229500 | 230000 | 229500 | 757 |
| 287 | 20240109 | 143400 | 161904747000 | 230000 | 229500 | 230000 | 229500 | 499 |
| 288 | 20240109 | 143300 | 161790183500 | 230000 | 229500 | 230000 | 229500 | 1572 |
| 289 | 20240109 | 143200 | 161429284000 | 229500 | 230000 | 230000 | 229500 | 658 |
| 290 | 20240109 | 143100 | 161278213000 | 230000 | 229500 | 230000 | 229500 | 6222 |
| 291 | 20240109 | 143000 | 159850132500 | 230000 | 230000 | 230000 | 229500 | 447 |
| 292 | 20240109 | 142900 | 159747411000 | 229500 | 230000 | 230000 | 229500 | 613 |
| 293 | 20240109 | 142800 | 159606542000 | 229500 | 230000 | 230000 | 229500 | 933 |
| 294 | 20240109 | 142700 | 159392185500 | 230000 | 230000 | 230000 | 229500 | 1836 |
| 295 | 20240109 | 142600 | 158970660500 | 230000 | 230000 | 230000 | 229500 | 818 |
| 296 | 20240109 | 142500 | 158782584000 | 229500 | 229500 | 230000 | 229500 | 462 |
| 297 | 20240109 | 142400 | 158676426500 | 230000 | 230000 | 230000 | 229500 | 504 |
| 298 | 20240109 | 142300 | 158560570000 | 229500 | 229500 | 230000 | 229500 | 783 |
| 299 | 20240109 | 142200 | 158380678500 | 229500 | 230000 | 230000 | 229500 | 518 |
| 300 | 20240109 | 142100 | 158261697000 | 230000 | 229500 | 230000 | 229500 | 528 |
| 301 | 20240109 | 142000 | 158140293500 | 229500 | 230000 | 230000 | 229500 | 518 |
| 302 | 20240109 | 141900 | 158021221000 | 230000 | 229500 | 230000 | 229500 | 686 |
| 303 | 20240109 | 141800 | 157863545000 | 230000 | 230000 | 230000 | 229500 | 857 |
| 304 | 20240109 | 141700 | 157666748000 | 230000 | 229500 | 230000 | 229500 | 1808 |
| 305 | 20240109 | 141600 | 157251648500 | 230000 | 230000 | 230000 | 229500 | 503 |
| 306 | 20240109 | 141500 | 157136105000 | 230000 | 230000 | 230000 | 229500 | 372 |
| 307 | 20240109 | 141400 | 157050619000 | 229500 | 230000 | 230000 | 229500 | 672 |
| 308 | 20240109 | 141300 | 156896102500 | 230000 | 229500 | 230000 | 229500 | 554 |
| 309 | 20240109 | 141200 | 156768804500 | 230000 | 229500 | 230000 | 229500 | 829 |
| 310 | 20240109 | 141100 | 156578257000 | 230000 | 229500 | 230000 | 229500 | 549 |
| 311 | 20240109 | 141000 | 156452184500 | 230000 | 229500 | 230000 | 229500 | 1693 |
| 312 | 20240109 | 140900 | 156062955500 | 229500 | 230500 | 230500 | 229500 | 4803 |
| 313 | 20240109 | 140800 | 154958286000 | 230000 | 230000 | 230500 | 230000 | 775 |
| 314 | 20240109 | 140700 | 154779938000 | 230500 | 230500 | 230500 | 230000 | 2644 |
| 315 | 20240109 | 140600 | 154171669000 | 230000 | 230000 | 230500 | 230000 | 513 |
| 316 | 20240109 | 140500 | 154053592000 | 230000 | 230000 | 230500 | 230000 | 936 |
| 317 | 20240109 | 140400 | 153838255000 | 230000 | 230000 | 230500 | 229500 | 4851 |
| 318 | 20240109 | 140300 | 152722517500 | 230000 | 230000 | 230500 | 229500 | 7236 |
| 319 | 20240109 | 140200 | 151058236000 | 230000 | 230500 | 230500 | 230000 | 722 |
| 320 | 20240109 | 140100 | 150892108000 | 230500 | 230000 | 230500 | 230000 | 813 |
| 321 | 20240109 | 140000 | 150704865500 | 230000 | 230500 | 230500 | 230000 | 1163 |
| 322 | 20240109 | 135900 | 150437254000 | 230000 | 230500 | 230500 | 230000 | 556 |
| 323 | 20240109 | 135800 | 150309266500 | 230500 | 230500 | 230500 | 230000 | 1792 |
| 324 | 20240109 | 135700 | 149896638000 | 230500 | 230000 | 230500 | 230000 | 1261 |
| 325 | 20240109 | 135600 | 149606347000 | 230500 | 230500 | 230500 | 230000 | 1993 |
| 326 | 20240109 | 135500 | 149147667000 | 230500 | 230500 | 230500 | 230000 | 460 |
| 327 | 20240109 | 135400 | 149041761500 | 230500 | 230000 | 230500 | 230000 | 836 |
| 328 | 20240109 | 135300 | 148849339000 | 230500 | 230500 | 230500 | 230000 | 406 |
| 329 | 20240109 | 135200 | 148755812000 | 230500 | 230500 | 230500 | 230000 | 344 |
| 330 | 20240109 | 135100 | 148676576500 | 230000 | 230500 | 230500 | 230000 | 798 |
| 331 | 20240109 | 135000 | 148492921000 | 230000 | 230000 | 230500 | 230000 | 1091 |
| 332 | 20240109 | 134900 | 148241834000 | 230000 | 230500 | 230500 | 230000 | 510 |
| 333 | 20240109 | 134800 | 148124352000 | 230500 | 230500 | 230500 | 230000 | 418 |
| 334 | 20240109 | 134700 | 148028116000 | 230500 | 230500 | 230500 | 230000 | 505 |
| 335 | 20240109 | 134600 | 147911800000 | 230000 | 230500 | 230500 | 230000 | 471 |
| 336 | 20240109 | 134500 | 147803283000 | 230500 | 230000 | 230500 | 230000 | 386 |
| 337 | 20240109 | 134400 | 147714440000 | 230000 | 230500 | 230500 | 230000 | 697 |
| 338 | 20240109 | 134300 | 147553902500 | 230000 | 230000 | 230500 | 230000 | 606 |
| 339 | 20240109 | 134200 | 147414268000 | 230500 | 230000 | 230500 | 230000 | 471 |
| 340 | 20240109 | 134100 | 147305853500 | 230500 | 230500 | 230500 | 230000 | 753 |
| 341 | 20240109 | 134000 | 147132379000 | 230500 | 230000 | 230500 | 230000 | 399 |
| 342 | 20240109 | 133900 | 147040483000 | 230500 | 230500 | 230500 | 230000 | 641 |
| 343 | 20240109 | 133800 | 146892817000 | 230500 | 230500 | 230500 | 230000 | 1902 |
| 344 | 20240109 | 133700 | 146455104500 | 230500 | 229500 | 230500 | 229500 | 9157 |
| 345 | 20240109 | 133600 | 144349092000 | 229500 | 229000 | 229500 | 229000 | 1511 |
| 346 | 20240109 | 133500 | 144002457500 | 229000 | 229500 | 230000 | 229000 | 3857 |
| 347 | 20240109 | 133400 | 143117337000 | 229500 | 229000 | 229500 | 229000 | 954 |
| 348 | 20240109 | 133300 | 142898524500 | 229500 | 228500 | 229500 | 228500 | 2874 |
| 349 | 20240109 | 133200 | 142240363000 | 229000 | 228500 | 229000 | 228500 | 2780 |
| 350 | 20240109 | 133100 | 141603958000 | 228500 | 228500 | 229000 | 228500 | 1221 |
| 351 | 20240109 | 133000 | 141324766500 | 228500 | 228500 | 229000 | 228500 | 1500 |
| 352 | 20240109 | 132900 | 140981966000 | 228500 | 229000 | 229000 | 228500 | 1037 |
| 353 | 20240109 | 132800 | 140744918000 | 229000 | 229000 | 229500 | 229000 | 2066 |
| 354 | 20240109 | 132700 | 140271803000 | 229000 | 229000 | 229500 | 229000 | 1126 |
| 355 | 20240109 | 132600 | 140013900000 | 229500 | 229000 | 229500 | 229000 | 828 |
| 356 | 20240109 | 132500 | 139824252500 | 229000 | 229000 | 229500 | 229000 | 1945 |
| 357 | 20240109 | 132400 | 139378734500 | 229000 | 229000 | 229500 | 229000 | 650 |
| 358 | 20240109 | 132300 | 139229866000 | 229000 | 229000 | 229500 | 229000 | 3859 |
| 359 | 20240109 | 132200 | 138346107000 | 229500 | 229000 | 229500 | 229000 | 1119 |
| 360 | 20240109 | 132100 | 138089716500 | 229000 | 229000 | 229500 | 229000 | 763 |
| 361 | 20240109 | 132000 | 137914940500 | 229000 | 229500 | 229500 | 229000 | 1149 |
| 362 | 20240109 | 131900 | 137651771500 | 229500 | 229000 | 229500 | 229000 | 468 |
| 363 | 20240109 | 131800 | 137544529500 | 229500 | 229000 | 229500 | 229000 | 905 |
| 364 | 20240109 | 131700 | 137337173000 | 229000 | 229000 | 229500 | 229000 | 1404 |
| 365 | 20240109 | 131600 | 137015614500 | 229500 | 229000 | 229500 | 229000 | 734 |
| 366 | 20240109 | 131500 | 136847457500 | 229000 | 229000 | 229500 | 229000 | 396 |
| 367 | 20240109 | 131400 | 136756659000 | 229000 | 229500 | 229500 | 229000 | 623 |
| 368 | 20240109 | 131300 | 136613880500 | 229000 | 229000 | 229500 | 229000 | 635 |
| 369 | 20240109 | 131200 | 136468322000 | 229000 | 230000 | 230000 | 229000 | 2792 |
| 370 | 20240109 | 131100 | 135827682500 | 230000 | 229500 | 230000 | 229500 | 1360 |
| 371 | 20240109 | 131000 | 135515511000 | 230000 | 229500 | 230000 | 229500 | 671 |
| 372 | 20240109 | 130900 | 135361477000 | 229500 | 229500 | 230000 | 229500 | 654 |
| 373 | 20240109 | 130800 | 135211326500 | 229500 | 229500 | 230000 | 229500 | 704 |
| 374 | 20240109 | 130700 | 135049679500 | 229500 | 229500 | 230000 | 229500 | 169 |
| 375 | 20240109 | 130600 | 135010887500 | 229500 | 229500 | 230000 | 229500 | 522 |
| 376 | 20240109 | 130500 | 134890949000 | 229500 | 229500 | 230000 | 229500 | 569 |
| 377 | 20240109 | 130400 | 134760284500 | 229500 | 229500 | 230000 | 229500 | 2120 |
| 378 | 20240109 | 130300 | 134273706500 | 229500 | 230000 | 230000 | 229500 | 927 |
| 379 | 20240109 | 130200 | 134060896500 | 229500 | 229500 | 230000 | 229500 | 428 |
| 380 | 20240109 | 130100 | 133962662000 | 229500 | 230000 | 230000 | 229500 | 1325 |
| 381 | 20240109 | 130000 | 133658497500 | 229500 | 229500 | 230000 | 229500 | 1615 |
| 382 | 20240109 | 125900 | 133287758500 | 229500 | 230000 | 230000 | 229500 | 285 |
| 383 | 20240109 | 125800 | 133222287500 | 229500 | 229500 | 230000 | 229500 | 375 |
| 384 | 20240109 | 125700 | 133136106000 | 230000 | 229500 | 230000 | 229500 | 895 |
| 385 | 20240109 | 125600 | 132930652000 | 230000 | 230000 | 230000 | 229500 | 321 |
| 386 | 20240109 | 125500 | 132856919000 | 230000 | 229500 | 230000 | 229500 | 337 |
| 387 | 20240109 | 125400 | 132779475000 | 229500 | 230000 | 230000 | 229500 | 679 |
| 388 | 20240109 | 125300 | 132623485000 | 229500 | 230000 | 230000 | 229500 | 218 |
| 389 | 20240109 | 125200 | 132573436500 | 229500 | 229500 | 230000 | 229500 | 469 |
| 390 | 20240109 | 125100 | 132465672000 | 230000 | 230000 | 230000 | 229500 | 428 |
| 391 | 20240109 | 125000 | 132367347500 | 229500 | 230000 | 230000 | 229500 | 2298 |
| 392 | 20240109 | 124900 | 131839937000 | 230000 | 229500 | 230000 | 229500 | 637 |
| 393 | 20240109 | 124800 | 131693692000 | 229500 | 229500 | 230000 | 229500 | 566 |
| 394 | 20240109 | 124700 | 131563788500 | 229500 | 229500 | 230000 | 229500 | 1329 |
| 395 | 20240109 | 124600 | 131258681500 | 229500 | 230000 | 230000 | 229500 | 1215 |
| 396 | 20240109 | 124500 | 130979814500 | 229500 | 230000 | 230000 | 229500 | 626 |
| 397 | 20240109 | 124400 | 130836103000 | 230000 | 230500 | 230500 | 230000 | 3682 |
| 398 | 20240109 | 124300 | 129989174000 | 230000 | 230000 | 230500 | 230000 | 489 |
| 399 | 20240109 | 124200 | 129876626000 | 230000 | 230000 | 230500 | 230000 | 674 |
| 400 | 20240109 | 124100 | 129721547000 | 230500 | 230000 | 230500 | 230000 | 540 |
| 401 | 20240109 | 124000 | 129597283000 | 230000 | 230000 | 230500 | 230000 | 446 |
| 402 | 20240109 | 123900 | 129494582000 | 230000 | 230000 | 230500 | 230000 | 318 |
| 403 | 20240109 | 123800 | 129421376000 | 230000 | 230000 | 230500 | 230000 | 457 |
| 404 | 20240109 | 123700 | 129316196500 | 230500 | 230000 | 230500 | 230000 | 548 |
| 405 | 20240109 | 123600 | 129190055500 | 230500 | 230500 | 230500 | 230000 | 689 |
| 406 | 20240109 | 123500 | 129031502000 | 230000 | 230000 | 230500 | 230000 | 199 |
| 407 | 20240109 | 123400 | 128985678500 | 230500 | 230000 | 230500 | 230000 | 517 |
| 408 | 20240109 | 123300 | 128866624000 | 230000 | 230500 | 230500 | 230000 | 834 |
| 409 | 20240109 | 123200 | 128674707000 | 230000 | 230500 | 230500 | 230000 | 357 |
| 410 | 20240109 | 123100 | 128592536000 | 230500 | 231000 | 231000 | 230000 | 3104 |
| 411 | 20240109 | 123000 | 127877086000 | 231000 | 230500 | 231000 | 230500 | 453 |
| 412 | 20240109 | 122900 | 127772597000 | 230500 | 230500 | 231000 | 230500 | 933 |
| 413 | 20240109 | 122800 | 127557425500 | 230500 | 230500 | 231000 | 230500 | 757 |
| 414 | 20240109 | 122700 | 127382874000 | 231000 | 230500 | 231000 | 230500 | 553 |
| 415 | 20240109 | 122600 | 127255303000 | 230500 | 231000 | 231000 | 230500 | 1818 |
| 416 | 20240109 | 122500 | 126836101500 | 230500 | 231000 | 231000 | 230500 | 565 |
| 417 | 20240109 | 122400 | 126705762000 | 231000 | 230500 | 231000 | 230500 | 709 |
| 418 | 20240109 | 122300 | 126542292000 | 231000 | 231000 | 231000 | 230500 | 456 |
| 419 | 20240109 | 122200 | 126437066500 | 230500 | 230500 | 231000 | 230500 | 388 |
| 420 | 20240109 | 122100 | 126347547000 | 230500 | 230500 | 231000 | 230500 | 494 |
| 421 | 20240109 | 122000 | 126233591500 | 230500 | 231000 | 231000 | 230500 | 640 |
| 422 | 20240109 | 121900 | 126085976000 | 231000 | 231000 | 231000 | 230500 | 827 |
| 423 | 20240109 | 121800 | 125895226000 | 231000 | 231000 | 231000 | 230500 | 808 |
| 424 | 20240109 | 121700 | 125708850000 | 230500 | 231000 | 231000 | 230500 | 405 |
| 425 | 20240109 | 121600 | 125615399000 | 231000 | 231000 | 231000 | 230500 | 696 |
| 426 | 20240109 | 121500 | 125454821000 | 230500 | 231000 | 231000 | 230500 | 552 |
| 427 | 20240109 | 121400 | 125327491500 | 230500 | 230500 | 231000 | 230500 | 532 |
| 428 | 20240109 | 121300 | 125204675500 | 231000 | 231000 | 231000 | 230500 | 480 |
| 429 | 20240109 | 121200 | 125093856000 | 231000 | 231000 | 231000 | 230500 | 895 |
| 430 | 20240109 | 121100 | 124887211000 | 230500 | 230500 | 231000 | 230500 | 767 |
| 431 | 20240109 | 121000 | 124710107500 | 230500 | 231000 | 231000 | 230500 | 257 |
| 432 | 20240109 | 120900 | 124650800500 | 230500 | 230500 | 231000 | 230500 | 434 |
| 433 | 20240109 | 120800 | 124550648000 | 231000 | 231000 | 231000 | 230500 | 324 |
| 434 | 20240109 | 120700 | 124475884500 | 231000 | 231000 | 231000 | 230500 | 281 |
| 435 | 20240109 | 120600 | 124411013000 | 230500 | 230500 | 231000 | 230000 | 5255 |
| 436 | 20240109 | 120500 | 123199764500 | 230000 | 230000 | 230500 | 230000 | 313 |
| 437 | 20240109 | 120400 | 123127695500 | 230500 | 230000 | 230500 | 230000 | 969 |
| 438 | 20240109 | 120300 | 122904525500 | 230000 | 230500 | 230500 | 230000 | 352 |
| 439 | 20240109 | 120200 | 122823454500 | 230500 | 230000 | 230500 | 230000 | 381 |
| 440 | 20240109 | 120100 | 122735689500 | 230500 | 230500 | 230500 | 230000 | 323 |
| 441 | 20240109 | 120000 | 122661323000 | 230000 | 230500 | 230500 | 230000 | 830 |
| 442 | 20240109 | 115900 | 122470141500 | 230500 | 230500 | 230500 | 230000 | 392 |
| 443 | 20240109 | 115800 | 122379808000 | 230500 | 230000 | 230500 | 230000 | 1336 |
| 444 | 20240109 | 115700 | 122072467000 | 230000 | 230000 | 230500 | 230000 | 596 |
| 445 | 20240109 | 115600 | 121935165500 | 230500 | 230500 | 230500 | 230000 | 556 |
| 446 | 20240109 | 115500 | 121807073500 | 230000 | 230000 | 230500 | 230000 | 338 |
| 447 | 20240109 | 115400 | 121729238000 | 230000 | 230000 | 230500 | 229500 | 7715 |
| 448 | 20240109 | 115300 | 119954680500 | 229500 | 230000 | 230000 | 229500 | 455 |
| 449 | 20240109 | 115200 | 119850168500 | 229500 | 230000 | 230000 | 229500 | 322 |
| 450 | 20240109 | 115100 | 119776164000 | 230000 | 230000 | 230000 | 229500 | 240 |
| 451 | 20240109 | 115000 | 119720999000 | 230000 | 229500 | 230000 | 229500 | 462 |
| 452 | 20240109 | 114900 | 119614884500 | 229500 | 230000 | 230000 | 229500 | 1349 |
| 453 | 20240109 | 114800 | 119304649000 | 229500 | 230000 | 230000 | 229500 | 495 |
| 454 | 20240109 | 114700 | 119190981000 | 229500 | 229500 | 230000 | 229500 | 258 |
| 455 | 20240109 | 114600 | 119131690000 | 230000 | 229000 | 230000 | 229000 | 1564 |
| 456 | 20240109 | 114500 | 118772729000 | 229500 | 230000 | 230000 | 229000 | 3260 |
| 457 | 20240109 | 114400 | 118024547000 | 229500 | 230000 | 230000 | 229500 | 2611 |
| 458 | 20240109 | 114300 | 117425232000 | 229500 | 230000 | 230000 | 229500 | 615 |
| 459 | 20240109 | 114200 | 117284043000 | 229500 | 230000 | 230000 | 229500 | 493 |
| 460 | 20240109 | 114100 | 117170850000 | 229500 | 230000 | 230000 | 229500 | 451 |
| 461 | 20240109 | 114000 | 117067216000 | 230000 | 229500 | 230000 | 229500 | 382 |
| 462 | 20240109 | 113900 | 116979410000 | 229500 | 230000 | 230000 | 229500 | 203 |
| 463 | 20240109 | 113800 | 116932746500 | 230000 | 230000 | 230000 | 229500 | 880 |
| 464 | 20240109 | 113700 | 116730380000 | 230000 | 230000 | 230000 | 229500 | 332 |
| 465 | 20240109 | 113600 | 116654083500 | 230000 | 230000 | 230000 | 229500 | 545 |
| 466 | 20240109 | 113500 | 116528821500 | 229500 | 230000 | 230000 | 229500 | 282 |
| 467 | 20240109 | 113400 | 116463975000 | 230000 | 230000 | 230000 | 229500 | 329 |
| 468 | 20240109 | 113300 | 116388368000 | 230000 | 230000 | 230000 | 229500 | 352 |
| 469 | 20240109 | 113200 | 116307452000 | 229500 | 230000 | 230000 | 229500 | 326 |
| 470 | 20240109 | 113100 | 116232494500 | 229500 | 230000 | 230000 | 229500 | 1429 |
| 471 | 20240109 | 113000 | 115903887000 | 230000 | 230000 | 230000 | 229500 | 714 |
| 472 | 20240109 | 112900 | 115739819000 | 230000 | 230000 | 230000 | 229500 | 442 |
| 473 | 20240109 | 112800 | 115638286000 | 229500 | 230000 | 230000 | 229500 | 371 |
| 474 | 20240109 | 112700 | 115553036500 | 230000 | 230000 | 230000 | 229500 | 394 |
| 475 | 20240109 | 112600 | 115462580500 | 229500 | 229500 | 230000 | 229500 | 498 |
| 476 | 20240109 | 112500 | 115348213000 | 230000 | 230000 | 230000 | 229500 | 413 |
| 477 | 20240109 | 112400 | 115253382500 | 230000 | 230000 | 230000 | 229500 | 311 |
| 478 | 20240109 | 112300 | 115181881500 | 229500 | 229500 | 230000 | 229000 | 978 |
| 479 | 20240109 | 112200 | 114957441000 | 229500 | 229500 | 229500 | 229000 | 679 |
| 480 | 20240109 | 112100 | 114801679500 | 229500 | 229500 | 230000 | 229000 | 1332 |
| 481 | 20240109 | 112000 | 114496004500 | 229500 | 229500 | 229500 | 229000 | 453 |
| 482 | 20240109 | 111900 | 114392069000 | 229500 | 229000 | 229500 | 229000 | 349 |
| 483 | 20240109 | 111800 | 114312036000 | 229000 | 230000 | 230000 | 229000 | 959 |
| 484 | 20240109 | 111700 | 114092020500 | 229500 | 229500 | 230000 | 229000 | 1414 |
| 485 | 20240109 | 111600 | 113767344500 | 229500 | 230000 | 230000 | 229000 | 3345 |
| 486 | 20240109 | 111500 | 112999657000 | 229500 | 230000 | 230000 | 229500 | 215 |
| 487 | 20240109 | 111400 | 112950245500 | 230000 | 229500 | 230000 | 229500 | 220 |
| 488 | 20240109 | 111300 | 112899673000 | 229500 | 230000 | 230000 | 229500 | 878 |
| 489 | 20240109 | 111200 | 112698086500 | 229500 | 230000 | 230000 | 229500 | 1374 |
| 490 | 20240109 | 111100 | 112382606000 | 229500 | 230000 | 230000 | 229500 | 755 |
| 491 | 20240109 | 111000 | 112209315500 | 229500 | 230000 | 230000 | 229500 | 444 |
| 492 | 20240109 | 110900 | 112107283500 | 230000 | 229500 | 230000 | 229500 | 674 |
| 493 | 20240109 | 110800 | 111952326000 | 229500 | 230000 | 230000 | 229500 | 206 |
| 494 | 20240109 | 110700 | 111905012500 | 230000 | 229500 | 230000 | 229500 | 238 |
| 495 | 20240109 | 110600 | 111850340000 | 230000 | 230000 | 230000 | 229500 | 631 |
| 496 | 20240109 | 110500 | 111705260500 | 230000 | 229500 | 230000 | 229500 | 459 |
| 497 | 20240109 | 110400 | 111599836000 | 229500 | 229500 | 230000 | 229500 | 263 |
| 498 | 20240109 | 110300 | 111539433000 | 230000 | 229500 | 230000 | 229500 | 1417 |
| 499 | 20240109 | 110200 | 111214145500 | 229500 | 229500 | 230000 | 229500 | 271 |
| 500 | 20240109 | 110100 | 111151915000 | 229500 | 229500 | 230000 | 229500 | 420 |
| 501 | 20240109 | 110000 | 111055465000 | 230000 | 229500 | 230000 | 229500 | 989 |
| 502 | 20240109 | 105900 | 110828365500 | 229500 | 230000 | 230000 | 229500 | 417 |
| 503 | 20240109 | 105800 | 110732530000 | 230000 | 229500 | 230000 | 229500 | 1036 |
| 504 | 20240109 | 105700 | 110494578500 | 229500 | 229500 | 230000 | 229500 | 613 |
| 505 | 20240109 | 105600 | 110353622500 | 229500 | 230000 | 230000 | 229500 | 373 |
| 506 | 20240109 | 105500 | 110267925500 | 230000 | 230000 | 230000 | 229500 | 180 |
| 507 | 20240109 | 105400 | 110226559000 | 229500 | 230000 | 230000 | 229500 | 281 |
| 508 | 20240109 | 105300 | 110161965000 | 230000 | 230000 | 230000 | 229500 | 392 |
| 509 | 20240109 | 105200 | 110071932500 | 230000 | 230000 | 230000 | 229500 | 348 |
| 510 | 20240109 | 105100 | 109991966000 | 230000 | 229500 | 230000 | 229500 | 267 |
| 511 | 20240109 | 105000 | 109930643000 | 229500 | 230000 | 230000 | 229500 | 531 |
| 512 | 20240109 | 104900 | 109808589500 | 230000 | 230000 | 230500 | 229500 | 3045 |
| 513 | 20240109 | 104800 | 109108123000 | 230000 | 229000 | 230000 | 229000 | 7082 |
| 514 | 20240109 | 104700 | 107480538500 | 229500 | 229000 | 229500 | 229000 | 538 |
| 515 | 20240109 | 104600 | 107357251500 | 229500 | 229000 | 229500 | 229000 | 728 |
| 516 | 20240109 | 104500 | 107190419500 | 229000 | 229500 | 230000 | 229000 | 2105 |
| 517 | 20240109 | 104400 | 106707484000 | 229500 | 230000 | 230000 | 229500 | 1784 |
| 518 | 20240109 | 104300 | 106297998500 | 229500 | 230000 | 230000 | 229500 | 1995 |
| 519 | 20240109 | 104200 | 105840077000 | 229500 | 229500 | 230000 | 229500 | 844 |
| 520 | 20240109 | 104100 | 105646273500 | 230000 | 229500 | 230000 | 229500 | 1061 |
| 521 | 20240109 | 104000 | 105402685000 | 229500 | 229500 | 230000 | 229500 | 1012 |
| 522 | 20240109 | 103900 | 105170357000 | 230000 | 230000 | 230000 | 229500 | 526 |
| 523 | 20240109 | 103800 | 105049455500 | 229500 | 230000 | 230000 | 229500 | 1450 |
| 524 | 20240109 | 103700 | 104715997500 | 230000 | 230000 | 230500 | 230000 | 554 |
| 525 | 20240109 | 103600 | 104588502500 | 230000 | 230500 | 230500 | 230000 | 759 |
| 526 | 20240109 | 103500 | 104413831500 | 230000 | 230500 | 230500 | 230000 | 1433 |
| 527 | 20240109 | 103400 | 104084130000 | 230000 | 230000 | 230500 | 230000 | 1054 |
| 528 | 20240109 | 103300 | 103841677500 | 230000 | 230500 | 230500 | 230000 | 435 |
| 529 | 20240109 | 103200 | 103741606000 | 230000 | 230000 | 230500 | 229500 | 1185 |
| 530 | 20240109 | 103100 | 103469029000 | 230000 | 230000 | 230500 | 229500 | 1477 |
| 531 | 20240109 | 103000 | 103129298000 | 230000 | 230500 | 230500 | 230000 | 747 |
| 532 | 20240109 | 102900 | 102957390500 | 230000 | 230500 | 230500 | 230000 | 1793 |
| 533 | 20240109 | 102800 | 102544942500 | 230500 | 230000 | 230500 | 230000 | 893 |
| 534 | 20240109 | 102700 | 102339421000 | 230000 | 230000 | 230500 | 230000 | 3437 |
| 535 | 20240109 | 102600 | 101548884000 | 230000 | 230500 | 230500 | 230000 | 3079 |
| 536 | 20240109 | 102500 | 100840545500 | 230000 | 230000 | 230500 | 230000 | 3868 |
| 537 | 20240109 | 102400 | 99950834500 | 230000 | 230000 | 230500 | 230000 | 560 |
| 538 | 20240109 | 102300 | 99822006000 | 230000 | 229500 | 230500 | 229500 | 4377 |
| 539 | 20240109 | 102200 | 98815192500 | 229500 | 230500 | 230500 | 229500 | 3352 |
| 540 | 20240109 | 102100 | 98044387500 | 230500 | 230500 | 230500 | 230000 | 5416 |
| 541 | 20240109 | 102000 | 96798590500 | 230000 | 230000 | 230500 | 230000 | 1219 |
| 542 | 20240109 | 101900 | 96517654500 | 230500 | 230000 | 230500 | 230000 | 437 |
| 543 | 20240109 | 101800 | 96417009000 | 230500 | 230500 | 230500 | 230000 | 887 |
| 544 | 20240109 | 101700 | 96212676000 | 230500 | 230500 | 230500 | 230000 | 1950 |
| 545 | 20240109 | 101600 | 95763243500 | 230500 | 230000 | 230500 | 230000 | 700 |
| 546 | 20240109 | 101500 | 95602119000 | 230000 | 230500 | 230500 | 230000 | 679 |
| 547 | 20240109 | 101400 | 95445759000 | 230000 | 230000 | 230500 | 230000 | 548 |
| 548 | 20240109 | 101300 | 95319616500 | 230500 | 230000 | 230500 | 230000 | 340 |
| 549 | 20240109 | 101200 | 95241353000 | 230000 | 230500 | 230500 | 230000 | 491 |
| 550 | 20240109 | 101100 | 95128268000 | 230000 | 230500 | 230500 | 230000 | 717 |
| 551 | 20240109 | 101000 | 94963267500 | 230500 | 230500 | 230500 | 230000 | 1010 |
| 552 | 20240109 | 100900 | 94730835000 | 230000 | 230500 | 230500 | 230000 | 1155 |
| 553 | 20240109 | 100800 | 94464765500 | 230000 | 230000 | 230500 | 230000 | 462 |
| 554 | 20240109 | 100700 | 94358382500 | 230500 | 230500 | 230500 | 230000 | 465 |
| 555 | 20240109 | 100600 | 94251277000 | 230000 | 230500 | 230500 | 230000 | 656 |
| 556 | 20240109 | 100500 | 94100306500 | 230000 | 230500 | 231000 | 230000 | 2599 |
| 557 | 20240109 | 100400 | 93501279000 | 230500 | 231000 | 231000 | 230000 | 1823 |
| 558 | 20240109 | 100300 | 93081198000 | 230500 | 231000 | 231000 | 230500 | 3323 |
| 559 | 20240109 | 100200 | 92315187000 | 231000 | 230500 | 231000 | 230500 | 1562 |
| 560 | 20240109 | 100100 | 91954819500 | 230500 | 230500 | 231000 | 230500 | 319 |
| 561 | 20240109 | 100000 | 91881185500 | 231000 | 230500 | 231000 | 230500 | 931 |
| 562 | 20240109 | 095900 | 91666387500 | 231000 | 231000 | 231000 | 230500 | 707 |
| 563 | 20240109 | 095800 | 91503158500 | 231000 | 230500 | 231000 | 230500 | 1983 |
| 564 | 20240109 | 095700 | 91045243500 | 231000 | 231000 | 231000 | 230500 | 898 |
| 565 | 20240109 | 095600 | 90837926500 | 231000 | 231000 | 231000 | 230500 | 1242 |
| 566 | 20240109 | 095500 | 90551137500 | 231000 | 230500 | 231000 | 230500 | 1712 |
| 567 | 20240109 | 095400 | 90155918000 | 231000 | 231000 | 231000 | 230500 | 365 |
| 568 | 20240109 | 095300 | 90071688000 | 231000 | 231000 | 231000 | 230500 | 880 |
| 569 | 20240109 | 095200 | 89868571500 | 230500 | 230500 | 231000 | 230500 | 1065 |
| 570 | 20240109 | 095100 | 89622914000 | 230500 | 231000 | 231000 | 230500 | 4465 |
| 571 | 20240109 | 095000 | 88591680000 | 231500 | 231500 | 231500 | 231000 | 797 |
| 572 | 20240109 | 094900 | 88407449500 | 231000 | 231000 | 231500 | 231000 | 499 |
| 573 | 20240109 | 094800 | 88292138000 | 231000 | 230500 | 231500 | 230500 | 5042 |
| 574 | 20240109 | 094700 | 87127411000 | 231000 | 230500 | 231000 | 230500 | 6139 |
| 575 | 20240109 | 094600 | 85711922500 | 230500 | 230500 | 231000 | 230500 | 1287 |
| 576 | 20240109 | 094500 | 85414951500 | 230500 | 231000 | 231500 | 230500 | 1842 |
| 577 | 20240109 | 094400 | 84989663000 | 231000 | 231000 | 231500 | 230500 | 4822 |
| 578 | 20240109 | 094300 | 83875797000 | 231000 | 231500 | 231500 | 231000 | 1690 |
| 579 | 20240109 | 094200 | 83485107500 | 231000 | 232000 | 232000 | 231000 | 6433 |
| 580 | 20240109 | 094100 | 81995957000 | 232000 | 231500 | 232000 | 231500 | 857 |
| 581 | 20240109 | 094000 | 81797428500 | 232000 | 232000 | 232000 | 231500 | 2064 |
| 582 | 20240109 | 093900 | 81318714000 | 231500 | 232500 | 232500 | 231500 | 4283 |
| 583 | 20240109 | 093800 | 80324787500 | 232500 | 232000 | 232500 | 232000 | 2077 |
| 584 | 20240109 | 093700 | 79842285000 | 232000 | 232000 | 232500 | 232000 | 1133 |
| 585 | 20240109 | 093600 | 79579276000 | 232000 | 232500 | 232500 | 232000 | 1396 |
| 586 | 20240109 | 093500 | 79255204000 | 232500 | 232500 | 233000 | 232500 | 8480 |
| 587 | 20240109 | 093400 | 77282810000 | 232500 | 232500 | 233000 | 232500 | 2482 |
| 588 | 20240109 | 093300 | 76705189500 | 232500 | 232500 | 233000 | 232000 | 8376 |
| 589 | 20240109 | 093200 | 74757181500 | 232500 | 232000 | 232500 | 232000 | 13364 |
| 590 | 20240109 | 093100 | 71650287000 | 232500 | 232000 | 232500 | 232000 | 1623 |
| 591 | 20240109 | 093000 | 71273454500 | 232000 | 232500 | 232500 | 232000 | 3167 |
| 592 | 20240109 | 092900 | 70538489500 | 232500 | 232000 | 232500 | 232000 | 2102 |
| 593 | 20240109 | 092800 | 70050472500 | 232500 | 231500 | 232500 | 231000 | 22649 |
| 594 | 20240109 | 092700 | 64804744000 | 231000 | 231000 | 231500 | 231000 | 1127 |
| 595 | 20240109 | 092600 | 64544070000 | 231500 | 232000 | 232000 | 231000 | 4424 |
| 596 | 20240109 | 092500 | 63520225000 | 232000 | 232000 | 232500 | 231500 | 8917 |
| 597 | 20240109 | 092400 | 61452768500 | 232000 | 232000 | 232500 | 232000 | 1990 |
| 598 | 20240109 | 092300 | 60990645000 | 232000 | 232500 | 232500 | 232000 | 1938 |
| 599 | 20240109 | 092200 | 60540632000 | 232000 | 232500 | 232500 | 232000 | 2276 |
| 600 | 20240109 | 092100 | 60012188500 | 232500 | 232000 | 232500 | 232000 | 1683 |
| 601 | 20240109 | 092000 | 59621241000 | 232000 | 232500 | 232500 | 232000 | 2916 |
| 602 | 20240109 | 091900 | 58944058000 | 232000 | 232500 | 232500 | 232000 | 3386 |
| 603 | 20240109 | 091800 | 58157689000 | 232000 | 232500 | 232500 | 232000 | 2698 |
| 604 | 20240109 | 091700 | 57531265500 | 232000 | 232500 | 232500 | 232000 | 1734 |
| 605 | 20240109 | 091600 | 57128564500 | 232500 | 230500 | 232500 | 230500 | 17027 |
| 606 | 20240109 | 091500 | 53183312000 | 230500 | 231000 | 231500 | 230500 | 6093 |
| 607 | 20240109 | 091400 | 51775628500 | 231000 | 232500 | 232500 | 231000 | 11118 |
| 608 | 20240109 | 091300 | 49197320000 | 232500 | 233000 | 233000 | 232000 | 12795 |
| 609 | 20240109 | 091200 | 46220851000 | 232500 | 232500 | 233000 | 232000 | 7861 |
| 610 | 20240109 | 091100 | 44391932000 | 232500 | 232500 | 233000 | 231500 | 13697 |
| 611 | 20240109 | 091000 | 41209368500 | 233000 | 231500 | 233000 | 231000 | 22861 |
| 612 | 20240109 | 090900 | 35906111500 | 231500 | 231500 | 232000 | 231000 | 7006 |
| 613 | 20240109 | 090800 | 34284274000 | 231500 | 231500 | 231500 | 231000 | 8586 |
| 614 | 20240109 | 090700 | 32297032500 | 231000 | 230000 | 231500 | 230000 | 15573 |
| 615 | 20240109 | 090600 | 28702132500 | 230500 | 230000 | 230500 | 229500 | 4919 |
| 616 | 20240109 | 090500 | 27570791000 | 229500 | 229000 | 230000 | 229000 | 6561 |
| 617 | 20240109 | 090400 | 26066546000 | 229500 | 231500 | 231500 | 229000 | 16411 |
| 618 | 20240109 | 090300 | 22286505000 | 231500 | 231000 | 231500 | 230500 | 8386 |
| 619 | 20240109 | 090200 | 20350440500 | 231000 | 231500 | 231500 | 230500 | 17755 |
| 620 | 20240109 | 090100 | 16246538000 | 231000 | 229500 | 231500 | 229000 | 23023 |
| 621 | 20240109 | 090000 | 10944445500 | 229500 | 229500 | 230000 | 228500 | 47681 |