37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 191800 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 68477 |
| 3 | 20240117 | 191700 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 4 | 20240117 | 191600 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 5 | 20240117 | 191500 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 6 | 20240117 | 191400 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 7 | 20240117 | 191300 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 8 | 20240117 | 191200 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 9 | 20240117 | 191100 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 10 | 20240117 | 191000 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 11 | 20240117 | 190900 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 12 | 20240117 | 190800 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 13 | 20240117 | 190700 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 14 | 20240117 | 190600 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 15 | 20240117 | 190500 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 16 | 20240117 | 190400 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 17 | 20240117 | 190300 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 18 | 20240117 | 190200 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 19 | 20240117 | 190100 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 20 | 20240117 | 190000 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 21 | 20240117 | 185900 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 22 | 20240117 | 185800 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 23 | 20240117 | 185700 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 24 | 20240117 | 185600 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 25 | 20240117 | 185500 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 26 | 20240117 | 185400 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 27 | 20240117 | 185300 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 28 | 20240117 | 185200 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 29 | 20240117 | 185100 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 30 | 20240117 | 185000 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 31 | 20240117 | 184900 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 32 | 20240117 | 184800 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 68477 |
| 33 | 20240117 | 184700 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 34 | 20240117 | 184600 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 35 | 20240117 | 184500 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 36 | 20240117 | 184400 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 37 | 20240117 | 184300 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 38 | 20240117 | 184200 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 39 | 20240117 | 184100 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 40 | 20240117 | 184000 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 41 | 20240117 | 183900 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 42 | 20240117 | 183800 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 43 | 20240117 | 183700 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 44 | 20240117 | 183600 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 45 | 20240117 | 183500 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 46 | 20240117 | 183400 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 47 | 20240117 | 183300 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 48 | 20240117 | 183200 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 49 | 20240117 | 183100 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 50 | 20240117 | 183000 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 51 | 20240117 | 182900 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 52 | 20240117 | 182800 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 53 | 20240117 | 182700 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 54 | 20240117 | 182600 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 55 | 20240117 | 182500 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 56 | 20240117 | 182400 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 57 | 20240117 | 182300 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 58 | 20240117 | 182200 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 59 | 20240117 | 182100 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 60 | 20240117 | 182000 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 61 | 20240117 | 181900 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 62 | 20240117 | 181800 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 68477 |
| 63 | 20240117 | 181700 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 64 | 20240117 | 181600 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 65 | 20240117 | 181500 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 66 | 20240117 | 181400 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 67 | 20240117 | 181300 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 68 | 20240117 | 181200 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 69 | 20240117 | 181100 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 70 | 20240117 | 181000 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 71 | 20240117 | 180900 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 72 | 20240117 | 180800 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 73 | 20240117 | 180700 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 74 | 20240117 | 180600 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 75 | 20240117 | 180500 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 76 | 20240117 | 180400 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 77 | 20240117 | 180300 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 78 | 20240117 | 180200 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 79 | 20240117 | 180100 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 80 | 20240117 | 180000 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 81 | 20240117 | 175900 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 82 | 20240117 | 175800 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 83 | 20240117 | 175700 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 84 | 20240117 | 175600 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 85 | 20240117 | 175500 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 86 | 20240117 | 175400 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 87 | 20240117 | 175300 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 88 | 20240117 | 175200 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 89 | 20240117 | 175100 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 90 | 20240117 | 175000 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 91 | 20240117 | 174900 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 92 | 20240117 | 174800 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 68477 |
| 93 | 20240117 | 174700 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 94 | 20240117 | 174600 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 95 | 20240117 | 174500 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 96 | 20240117 | 174400 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 97 | 20240117 | 174300 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 98 | 20240117 | 174200 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 99 | 20240117 | 174100 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 100 | 20240117 | 174000 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 101 | 20240117 | 173900 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 102 | 20240117 | 173800 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 103 | 20240117 | 173700 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 104 | 20240117 | 173600 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 105 | 20240117 | 173500 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 106 | 20240117 | 173400 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 107 | 20240117 | 173300 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 108 | 20240117 | 173200 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 109 | 20240117 | 173100 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 110 | 20240117 | 173000 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 111 | 20240117 | 172900 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 112 | 20240117 | 172800 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 113 | 20240117 | 172700 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 114 | 20240117 | 172600 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 115 | 20240117 | 172500 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 116 | 20240117 | 172400 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 117 | 20240117 | 172300 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 118 | 20240117 | 172200 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 119 | 20240117 | 172100 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 120 | 20240117 | 172000 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 121 | 20240117 | 171900 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 122 | 20240117 | 171800 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 68477 |
| 123 | 20240117 | 171700 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 124 | 20240117 | 171600 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 125 | 20240117 | 171500 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 126 | 20240117 | 171400 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 127 | 20240117 | 171300 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 128 | 20240117 | 171200 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 129 | 20240117 | 171100 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 130 | 20240117 | 171000 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 131 | 20240117 | 170900 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 132 | 20240117 | 170800 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 133 | 20240117 | 170700 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 134 | 20240117 | 170600 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 135 | 20240117 | 170500 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 136 | 20240117 | 170400 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 137 | 20240117 | 170300 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 138 | 20240117 | 170200 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 139 | 20240117 | 170100 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 140 | 20240117 | 170000 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 141 | 20240117 | 165900 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 142 | 20240117 | 165800 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 143 | 20240117 | 165700 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 144 | 20240117 | 165600 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 145 | 20240117 | 165500 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 146 | 20240117 | 165400 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 147 | 20240117 | 165300 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 148 | 20240117 | 165200 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 149 | 20240117 | 165100 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 150 | 20240117 | 165000 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 151 | 20240117 | 164900 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 152 | 20240117 | 164800 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 68477 |
| 153 | 20240117 | 164700 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 154 | 20240117 | 164600 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 155 | 20240117 | 164500 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 156 | 20240117 | 164400 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 157 | 20240117 | 164300 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 158 | 20240117 | 164200 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 159 | 20240117 | 164100 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 160 | 20240117 | 164000 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 161 | 20240117 | 163900 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 162 | 20240117 | 163800 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 163 | 20240117 | 163700 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 164 | 20240117 | 163600 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 165 | 20240117 | 163500 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 166 | 20240117 | 163400 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 167 | 20240117 | 163300 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 168 | 20240117 | 163200 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 169 | 20240117 | 163100 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 170 | 20240117 | 163000 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 171 | 20240117 | 162900 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 172 | 20240117 | 162800 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 173 | 20240117 | 162700 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 174 | 20240117 | 162600 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 175 | 20240117 | 162500 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 176 | 20240117 | 162400 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 177 | 20240117 | 162300 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 178 | 20240117 | 162200 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 179 | 20240117 | 162100 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 180 | 20240117 | 162000 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 181 | 20240117 | 161900 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 182 | 20240117 | 161800 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 68477 |
| 183 | 20240117 | 161700 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 184 | 20240117 | 161600 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 185 | 20240117 | 161500 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 186 | 20240117 | 161400 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 187 | 20240117 | 161300 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 188 | 20240117 | 161200 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 189 | 20240117 | 161100 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 190 | 20240117 | 161000 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 191 | 20240117 | 160900 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 192 | 20240117 | 160800 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 193 | 20240117 | 160700 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 194 | 20240117 | 160600 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 195 | 20240117 | 160500 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 196 | 20240117 | 160400 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 197 | 20240117 | 160300 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 198 | 20240117 | 160200 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 199 | 20240117 | 160100 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 200 | 20240117 | 160000 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 201 | 20240117 | 155900 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 202 | 20240117 | 155800 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 203 | 20240117 | 155700 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 204 | 20240117 | 155600 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 205 | 20240117 | 155500 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 206 | 20240117 | 155400 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 207 | 20240117 | 155300 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 208 | 20240117 | 155200 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 209 | 20240117 | 155100 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 210 | 20240117 | 155000 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 211 | 20240117 | 154900 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 212 | 20240117 | 154800 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 68477 |
| 213 | 20240117 | 154700 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 214 | 20240117 | 154600 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 215 | 20240117 | 154500 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 216 | 20240117 | 154400 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 217 | 20240117 | 154300 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 218 | 20240117 | 154200 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 219 | 20240117 | 154100 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 220 | 20240117 | 154000 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 221 | 20240117 | 153900 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 222 | 20240117 | 153800 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 223 | 20240117 | 153700 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 224 | 20240117 | 153600 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 225 | 20240117 | 153500 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 226 | 20240117 | 153400 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 227 | 20240117 | 153300 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 228 | 20240117 | 153200 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 229 | 20240117 | 153100 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 230 | 20240117 | 153000 | 212432831500 | 219000 | 219000 | 219000 | 219000 | 68477 |
| 231 | 20240117 | 152900 | 197436368500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 232 | 20240117 | 152800 | 197436368500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 233 | 20240117 | 152700 | 197436368500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 234 | 20240117 | 152600 | 197436368500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 235 | 20240117 | 152500 | 197436368500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 236 | 20240117 | 152400 | 197436368500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 237 | 20240117 | 152300 | 197436368500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 238 | 20240117 | 152200 | 197436368500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 239 | 20240117 | 152100 | 197436368500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 240 | 20240117 | 152000 | 197436368500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 241 | 20240117 | 151900 | 197436368500 | 220000 | 220500 | 221000 | 220000 | 4282 |
| 242 | 20240117 | 151800 | 196492997500 | 220500 | 220500 | 220500 | 220000 | 2414 |
| 243 | 20240117 | 151700 | 195960877000 | 220500 | 220500 | 220500 | 220000 | 3076 |
| 244 | 20240117 | 151600 | 195283115500 | 220500 | 220500 | 220500 | 220000 | 3193 |
| 245 | 20240117 | 151500 | 194579360500 | 220500 | 220500 | 220500 | 220000 | 2123 |
| 246 | 20240117 | 151400 | 194111339000 | 220500 | 220500 | 220500 | 220000 | 2436 |
| 247 | 20240117 | 151300 | 193574289000 | 220000 | 220500 | 220500 | 220000 | 1898 |
| 248 | 20240117 | 151200 | 193155999500 | 220000 | 220500 | 220500 | 220000 | 977 |
| 249 | 20240117 | 151100 | 192940720500 | 220000 | 220500 | 220500 | 220000 | 1048 |
| 250 | 20240117 | 151000 | 192709825000 | 220500 | 220000 | 220500 | 220000 | 641 |
| 251 | 20240117 | 150900 | 192568604000 | 220000 | 220000 | 220500 | 220000 | 1237 |
| 252 | 20240117 | 150800 | 192296202000 | 220000 | 220500 | 220500 | 220000 | 554 |
| 253 | 20240117 | 150700 | 192174157000 | 220000 | 220500 | 220500 | 220000 | 527 |
| 254 | 20240117 | 150600 | 192058099500 | 220000 | 219500 | 220000 | 219500 | 6791 |
| 255 | 20240117 | 150500 | 190564207500 | 219500 | 220000 | 220000 | 219500 | 451 |
| 256 | 20240117 | 150400 | 190465026500 | 220000 | 220000 | 220000 | 219000 | 8402 |
| 257 | 20240117 | 150300 | 188621097500 | 219500 | 219500 | 220000 | 219500 | 1356 |
| 258 | 20240117 | 150200 | 188323282000 | 219500 | 219500 | 220000 | 219500 | 1745 |
| 259 | 20240117 | 150100 | 187940180500 | 219500 | 220000 | 220000 | 219500 | 1372 |
| 260 | 20240117 | 150000 | 187638810000 | 220000 | 220000 | 220000 | 219500 | 1424 |
| 261 | 20240117 | 145900 | 187326157000 | 219500 | 219500 | 220000 | 219500 | 1332 |
| 262 | 20240117 | 145800 | 187033616500 | 219500 | 220000 | 220000 | 219500 | 1291 |
| 263 | 20240117 | 145700 | 186750105500 | 220000 | 219500 | 220000 | 219500 | 2497 |
| 264 | 20240117 | 145600 | 186201911500 | 220000 | 219500 | 220000 | 219500 | 3851 |
| 265 | 20240117 | 145500 | 185356421000 | 219500 | 219500 | 220000 | 219500 | 3730 |
| 266 | 20240117 | 145400 | 184537462000 | 220000 | 220000 | 220000 | 219500 | 2301 |
| 267 | 20240117 | 145300 | 184032287500 | 220000 | 219500 | 220000 | 219500 | 1476 |
| 268 | 20240117 | 145200 | 183708162000 | 219500 | 220000 | 220000 | 219500 | 755 |
| 269 | 20240117 | 145100 | 183542331500 | 220000 | 220000 | 220000 | 219500 | 860 |
| 270 | 20240117 | 145000 | 183353393000 | 219500 | 220000 | 220000 | 219500 | 620 |
| 271 | 20240117 | 144900 | 183217188500 | 219500 | 220500 | 220500 | 219500 | 5989 |
| 272 | 20240117 | 144800 | 181899661500 | 220500 | 220000 | 220500 | 220000 | 396 |
| 273 | 20240117 | 144700 | 181812437000 | 220500 | 220000 | 220500 | 220000 | 639 |
| 274 | 20240117 | 144600 | 181671740000 | 220500 | 220500 | 220500 | 220000 | 1571 |
| 275 | 20240117 | 144500 | 181325494000 | 220500 | 220000 | 220500 | 220000 | 1412 |
| 276 | 20240117 | 144400 | 181014738500 | 220500 | 220500 | 220500 | 220000 | 830 |
| 277 | 20240117 | 144300 | 180832038500 | 220000 | 220500 | 220500 | 220000 | 453 |
| 278 | 20240117 | 144200 | 180732229500 | 220500 | 220500 | 220500 | 220000 | 368 |
| 279 | 20240117 | 144100 | 180651154500 | 220500 | 220500 | 220500 | 220000 | 1327 |
| 280 | 20240117 | 144000 | 180358665500 | 220500 | 220000 | 220500 | 220000 | 719 |
| 281 | 20240117 | 143900 | 180200165500 | 220500 | 220500 | 220500 | 220000 | 1160 |
| 282 | 20240117 | 143800 | 179944798500 | 220000 | 220000 | 220500 | 220000 | 1166 |
| 283 | 20240117 | 143700 | 179687808000 | 220000 | 220500 | 220500 | 220000 | 1798 |
| 284 | 20240117 | 143600 | 179291992000 | 220500 | 220500 | 220500 | 220000 | 534 |
| 285 | 20240117 | 143500 | 179174356000 | 220500 | 220000 | 220500 | 220000 | 1769 |
| 286 | 20240117 | 143400 | 178784871500 | 220500 | 220500 | 220500 | 220000 | 561 |
| 287 | 20240117 | 143300 | 178661251000 | 220500 | 220500 | 220500 | 220000 | 1179 |
| 288 | 20240117 | 143200 | 178401354500 | 220500 | 220500 | 220500 | 220000 | 693 |
| 289 | 20240117 | 143100 | 178248655000 | 220000 | 220000 | 220500 | 220000 | 1395 |
| 290 | 20240117 | 143000 | 177941159500 | 220500 | 220000 | 220500 | 220000 | 640 |
| 291 | 20240117 | 142900 | 177800121500 | 220500 | 220000 | 220500 | 220000 | 1075 |
| 292 | 20240117 | 142800 | 177563195500 | 220000 | 220500 | 220500 | 220000 | 642 |
| 293 | 20240117 | 142700 | 177421706500 | 220000 | 220000 | 220500 | 219500 | 8617 |
| 294 | 20240117 | 142600 | 175526014000 | 220000 | 220000 | 220000 | 219500 | 1354 |
| 295 | 20240117 | 142500 | 175228479000 | 220000 | 220000 | 220000 | 219500 | 1101 |
| 296 | 20240117 | 142400 | 174986734500 | 220000 | 219500 | 220000 | 219500 | 586 |
| 297 | 20240117 | 142300 | 174857992500 | 219500 | 219500 | 220000 | 219500 | 672 |
| 298 | 20240117 | 142200 | 174710393500 | 219500 | 220000 | 220000 | 219500 | 1506 |
| 299 | 20240117 | 142100 | 174379590000 | 220000 | 219500 | 220000 | 219500 | 1236 |
| 300 | 20240117 | 142000 | 174108178500 | 219500 | 220000 | 220000 | 219500 | 477 |
| 301 | 20240117 | 141900 | 174003382500 | 220000 | 220000 | 220000 | 219500 | 781 |
| 302 | 20240117 | 141800 | 173831890500 | 219500 | 219500 | 220000 | 219500 | 1818 |
| 303 | 20240117 | 141700 | 173432634500 | 219500 | 219500 | 220000 | 219500 | 484 |
| 304 | 20240117 | 141600 | 173326355000 | 220000 | 220000 | 220000 | 219500 | 561 |
| 305 | 20240117 | 141500 | 173203114500 | 219500 | 220000 | 220000 | 219500 | 894 |
| 306 | 20240117 | 141400 | 173006661000 | 220000 | 219500 | 220000 | 219500 | 642 |
| 307 | 20240117 | 141300 | 172865592000 | 219500 | 219500 | 220000 | 219500 | 358 |
| 308 | 20240117 | 141200 | 172786936500 | 219500 | 220000 | 220000 | 219500 | 600 |
| 309 | 20240117 | 141100 | 172655121500 | 220000 | 219500 | 220000 | 219500 | 526 |
| 310 | 20240117 | 141000 | 172539608000 | 220000 | 220000 | 220000 | 219500 | 756 |
| 311 | 20240117 | 140900 | 172373521500 | 219500 | 219500 | 220000 | 219500 | 1032 |
| 312 | 20240117 | 140800 | 172146893500 | 219500 | 219500 | 220000 | 219500 | 614 |
| 313 | 20240117 | 140700 | 172012013500 | 219500 | 219500 | 220000 | 219500 | 1982 |
| 314 | 20240117 | 140600 | 171576907500 | 220000 | 220500 | 221000 | 220000 | 7947 |
| 315 | 20240117 | 140500 | 169827179500 | 221000 | 220500 | 221000 | 220500 | 833 |
| 316 | 20240117 | 140400 | 169643431500 | 221000 | 221000 | 221000 | 220500 | 1792 |
| 317 | 20240117 | 140300 | 169247642000 | 220500 | 221000 | 221000 | 220500 | 278 |
| 318 | 20240117 | 140200 | 169186294000 | 220500 | 221000 | 221500 | 220500 | 2146 |
| 319 | 20240117 | 140100 | 168712109000 | 221000 | 221000 | 221500 | 221000 | 983 |
| 320 | 20240117 | 140000 | 168494773500 | 221500 | 221500 | 221500 | 221000 | 955 |
| 321 | 20240117 | 135900 | 168283544500 | 221500 | 221500 | 221500 | 221000 | 1162 |
| 322 | 20240117 | 135800 | 168026515000 | 221500 | 221500 | 221500 | 221000 | 1031 |
| 323 | 20240117 | 135700 | 167798408000 | 221500 | 220000 | 221500 | 220000 | 5669 |
| 324 | 20240117 | 135600 | 166547001000 | 220500 | 220500 | 220500 | 220000 | 888 |
| 325 | 20240117 | 135500 | 166351372500 | 220500 | 220500 | 220500 | 220000 | 891 |
| 326 | 20240117 | 135400 | 166155164500 | 220500 | 220500 | 220500 | 220000 | 563 |
| 327 | 20240117 | 135300 | 166031187000 | 220000 | 220500 | 220500 | 220000 | 1035 |
| 328 | 20240117 | 135200 | 165803266500 | 220500 | 220500 | 220500 | 220000 | 1014 |
| 329 | 20240117 | 135100 | 165579780000 | 220500 | 221500 | 221500 | 220000 | 9944 |
| 330 | 20240117 | 135000 | 163386086000 | 221000 | 221500 | 221500 | 221000 | 591 |
| 331 | 20240117 | 134900 | 163255301000 | 221500 | 221000 | 221500 | 221000 | 684 |
| 332 | 20240117 | 134800 | 163103883500 | 221500 | 221000 | 221500 | 220500 | 2881 |
| 333 | 20240117 | 134700 | 162467188500 | 221000 | 220000 | 221000 | 220000 | 4009 |
| 334 | 20240117 | 134600 | 161583278000 | 220500 | 220500 | 221000 | 220000 | 6630 |
| 335 | 20240117 | 134500 | 160121483500 | 220500 | 220500 | 220500 | 220000 | 871 |
| 336 | 20240117 | 134400 | 159929659000 | 220500 | 220000 | 220500 | 220000 | 3229 |
| 337 | 20240117 | 134300 | 159219001500 | 220000 | 220500 | 220500 | 220000 | 1206 |
| 338 | 20240117 | 134200 | 158953291000 | 220500 | 220000 | 220500 | 219500 | 6086 |
| 339 | 20240117 | 134100 | 157614390000 | 220000 | 219500 | 220000 | 219000 | 1480 |
| 340 | 20240117 | 134000 | 157289605500 | 219500 | 219500 | 219500 | 219000 | 1394 |
| 341 | 20240117 | 133900 | 156983725000 | 219500 | 219000 | 219500 | 219000 | 1493 |
| 342 | 20240117 | 133800 | 156656201500 | 219500 | 218500 | 220000 | 218500 | 10708 |
| 343 | 20240117 | 133700 | 154310101500 | 218500 | 218500 | 219000 | 218500 | 1265 |
| 344 | 20240117 | 133600 | 154033558000 | 219000 | 218500 | 219000 | 218500 | 458 |
| 345 | 20240117 | 133500 | 153933399000 | 219000 | 218500 | 219000 | 218500 | 2495 |
| 346 | 20240117 | 133400 | 153388186500 | 218500 | 219000 | 220000 | 218500 | 11304 |
| 347 | 20240117 | 133300 | 150910767500 | 219000 | 219000 | 219500 | 218500 | 5102 |
| 348 | 20240117 | 133200 | 149793680000 | 219500 | 219000 | 219500 | 219000 | 2368 |
| 349 | 20240117 | 133100 | 149274956500 | 219500 | 219000 | 219500 | 219000 | 1324 |
| 350 | 20240117 | 133000 | 148984626000 | 219000 | 219000 | 219500 | 219000 | 937 |
| 351 | 20240117 | 132900 | 148779277000 | 219500 | 219500 | 219500 | 219000 | 1217 |
| 352 | 20240117 | 132800 | 148512368000 | 219500 | 219500 | 219500 | 219000 | 1820 |
| 353 | 20240117 | 132700 | 148113147500 | 219500 | 219500 | 220500 | 219000 | 12860 |
| 354 | 20240117 | 132600 | 145288751000 | 219000 | 219000 | 219500 | 219000 | 1063 |
| 355 | 20240117 | 132500 | 145055850000 | 219000 | 219500 | 219500 | 219000 | 1404 |
| 356 | 20240117 | 132400 | 144748207000 | 219000 | 219000 | 219500 | 219000 | 1784 |
| 357 | 20240117 | 132300 | 144357456500 | 219500 | 219000 | 219500 | 219000 | 1988 |
| 358 | 20240117 | 132200 | 143921944500 | 219000 | 219500 | 220000 | 219000 | 4765 |
| 359 | 20240117 | 132100 | 142877343500 | 219500 | 219500 | 220000 | 219500 | 2380 |
| 360 | 20240117 | 132000 | 142354622500 | 219500 | 219500 | 220000 | 219500 | 3109 |
| 361 | 20240117 | 131900 | 141672020000 | 220000 | 219500 | 220000 | 219500 | 5938 |
| 362 | 20240117 | 131800 | 140367540500 | 219500 | 219500 | 220000 | 219500 | 771 |
| 363 | 20240117 | 131700 | 140198152000 | 220000 | 220500 | 220500 | 219500 | 3356 |
| 364 | 20240117 | 131600 | 139460032500 | 220500 | 220500 | 220500 | 220000 | 1180 |
| 365 | 20240117 | 131500 | 139200179000 | 220000 | 221000 | 221500 | 219500 | 43466 |
| 366 | 20240117 | 131400 | 129631288500 | 221500 | 221500 | 221500 | 220500 | 10613 |
| 367 | 20240117 | 131300 | 127285308000 | 221500 | 221000 | 221500 | 221000 | 535 |
| 368 | 20240117 | 131200 | 127167011000 | 221500 | 221000 | 221500 | 221000 | 560 |
| 369 | 20240117 | 131100 | 127043154000 | 221000 | 221000 | 221500 | 221000 | 355 |
| 370 | 20240117 | 131000 | 126964627000 | 221500 | 221000 | 221500 | 221000 | 361 |
| 371 | 20240117 | 130900 | 126884781500 | 221500 | 221000 | 221500 | 221000 | 1265 |
| 372 | 20240117 | 130800 | 126605140000 | 221000 | 221000 | 221500 | 221000 | 502 |
| 373 | 20240117 | 130700 | 126494163000 | 221500 | 221000 | 221500 | 220500 | 6117 |
| 374 | 20240117 | 130600 | 125142381000 | 221000 | 221000 | 221000 | 220500 | 306 |
| 375 | 20240117 | 130500 | 125074811500 | 221000 | 220500 | 221000 | 220500 | 413 |
| 376 | 20240117 | 130400 | 124983700500 | 221000 | 221000 | 221000 | 220500 | 460 |
| 377 | 20240117 | 130300 | 124882186000 | 221000 | 220500 | 221000 | 220500 | 659 |
| 378 | 20240117 | 130200 | 124736834500 | 221000 | 220500 | 221000 | 220500 | 896 |
| 379 | 20240117 | 130100 | 124539234000 | 221000 | 221000 | 221500 | 220500 | 4335 |
| 380 | 20240117 | 130000 | 123581383000 | 220500 | 220500 | 221000 | 220000 | 9153 |
| 381 | 20240117 | 125900 | 121562477000 | 220000 | 220000 | 220500 | 220000 | 1061 |
| 382 | 20240117 | 125800 | 121328957000 | 220500 | 220000 | 220500 | 220000 | 2682 |
| 383 | 20240117 | 125700 | 120738827500 | 220500 | 221000 | 221000 | 220000 | 11684 |
| 384 | 20240117 | 125600 | 118162692000 | 221000 | 220500 | 221000 | 220500 | 1866 |
| 385 | 20240117 | 125500 | 117751090000 | 220500 | 221000 | 221000 | 220500 | 879 |
| 386 | 20240117 | 125400 | 117557102500 | 221000 | 221500 | 221500 | 220500 | 1245 |
| 387 | 20240117 | 125300 | 117281963000 | 221000 | 221000 | 221500 | 220500 | 1413 |
| 388 | 20240117 | 125200 | 116969702500 | 221000 | 221000 | 221500 | 220500 | 1701 |
| 389 | 20240117 | 125100 | 116593737000 | 221000 | 220500 | 221500 | 220500 | 1454 |
| 390 | 20240117 | 125000 | 116272337500 | 220500 | 221000 | 221500 | 220500 | 3793 |
| 391 | 20240117 | 124900 | 115434107500 | 221000 | 221000 | 221500 | 221000 | 1293 |
| 392 | 20240117 | 124800 | 115148333500 | 221000 | 221000 | 221500 | 221000 | 810 |
| 393 | 20240117 | 124700 | 114969300500 | 221000 | 221000 | 221500 | 221000 | 1164 |
| 394 | 20240117 | 124600 | 114712012500 | 221000 | 221000 | 222000 | 220500 | 10163 |
| 395 | 20240117 | 124500 | 112463328000 | 221000 | 221000 | 221500 | 220500 | 5068 |
| 396 | 20240117 | 124400 | 111343470500 | 221000 | 221500 | 221500 | 221000 | 923 |
| 397 | 20240117 | 124300 | 111139436000 | 221000 | 221000 | 221500 | 221000 | 1983 |
| 398 | 20240117 | 124200 | 110701156500 | 221000 | 221000 | 221500 | 221000 | 462 |
| 399 | 20240117 | 124100 | 110599041500 | 221000 | 221000 | 221500 | 221000 | 717 |
| 400 | 20240117 | 124000 | 110440514000 | 221000 | 221500 | 222000 | 221000 | 1772 |
| 401 | 20240117 | 123900 | 110048203000 | 221500 | 221500 | 222000 | 221000 | 1977 |
| 402 | 20240117 | 123800 | 109610348500 | 221500 | 221500 | 222000 | 221500 | 556 |
| 403 | 20240117 | 123700 | 109487160500 | 221500 | 222000 | 222000 | 221500 | 803 |
| 404 | 20240117 | 123600 | 109309200000 | 221500 | 221500 | 222000 | 221500 | 529 |
| 405 | 20240117 | 123500 | 109191972000 | 222000 | 222000 | 222500 | 221500 | 2418 |
| 406 | 20240117 | 123400 | 108655905500 | 222000 | 222000 | 222500 | 222000 | 1523 |
| 407 | 20240117 | 123300 | 108317733000 | 222000 | 221500 | 222500 | 221500 | 1926 |
| 408 | 20240117 | 123200 | 107890136000 | 221500 | 222000 | 222000 | 221500 | 1478 |
| 409 | 20240117 | 123100 | 107562742500 | 221500 | 222000 | 222000 | 221500 | 851 |
| 410 | 20240117 | 123000 | 107373871500 | 222000 | 222000 | 222500 | 221500 | 1192 |
| 411 | 20240117 | 122900 | 107109288000 | 221500 | 222000 | 222500 | 221500 | 526 |
| 412 | 20240117 | 122800 | 106992543000 | 222000 | 222000 | 222500 | 222000 | 574 |
| 413 | 20240117 | 122700 | 106865028500 | 222000 | 222000 | 222500 | 222000 | 566 |
| 414 | 20240117 | 122600 | 106739374500 | 222000 | 222500 | 222500 | 222000 | 1023 |
| 415 | 20240117 | 122500 | 106512234000 | 222000 | 222000 | 222500 | 222000 | 482 |
| 416 | 20240117 | 122400 | 106405207000 | 222000 | 222000 | 222500 | 222000 | 340 |
| 417 | 20240117 | 122300 | 106329711500 | 222000 | 222000 | 222500 | 222000 | 1397 |
| 418 | 20240117 | 122200 | 106019546000 | 222000 | 222000 | 222500 | 222000 | 624 |
| 419 | 20240117 | 122100 | 105880982500 | 222500 | 222500 | 222500 | 222000 | 215 |
| 420 | 20240117 | 122000 | 105833231500 | 222500 | 222000 | 222500 | 222000 | 585 |
| 421 | 20240117 | 121900 | 105703349000 | 222500 | 222000 | 222500 | 222000 | 312 |
| 422 | 20240117 | 121800 | 105634045000 | 222000 | 222500 | 222500 | 222000 | 487 |
| 423 | 20240117 | 121700 | 105525917000 | 222000 | 222500 | 222500 | 222000 | 395 |
| 424 | 20240117 | 121600 | 105438205000 | 222000 | 222000 | 222500 | 222000 | 536 |
| 425 | 20240117 | 121500 | 105319191000 | 222000 | 222000 | 222500 | 222000 | 509 |
| 426 | 20240117 | 121400 | 105206155500 | 222000 | 222000 | 222500 | 222000 | 391 |
| 427 | 20240117 | 121300 | 105119335500 | 222000 | 222500 | 222500 | 222000 | 707 |
| 428 | 20240117 | 121200 | 104962315000 | 222500 | 222000 | 222500 | 222000 | 799 |
| 429 | 20240117 | 121100 | 104784914500 | 222000 | 222000 | 222500 | 222000 | 1286 |
| 430 | 20240117 | 121000 | 104499346500 | 222500 | 222000 | 222500 | 221500 | 1489 |
| 431 | 20240117 | 120900 | 104168805000 | 221500 | 222000 | 222500 | 221500 | 4491 |
| 432 | 20240117 | 120800 | 103171808000 | 222000 | 222500 | 222500 | 222000 | 347 |
| 433 | 20240117 | 120700 | 103094719500 | 222000 | 222500 | 222500 | 222000 | 596 |
| 434 | 20240117 | 120600 | 102962260000 | 222500 | 223000 | 223000 | 222500 | 4033 |
| 435 | 20240117 | 120500 | 102064771000 | 222500 | 222500 | 223000 | 222500 | 280 |
| 436 | 20240117 | 120400 | 102002446000 | 222500 | 222500 | 223000 | 222500 | 1224 |
| 437 | 20240117 | 120300 | 101730076500 | 223000 | 223000 | 223000 | 222500 | 399 |
| 438 | 20240117 | 120200 | 101641139500 | 223000 | 222500 | 223000 | 222500 | 1262 |
| 439 | 20240117 | 120100 | 101359957000 | 223000 | 222500 | 223000 | 222500 | 1037 |
| 440 | 20240117 | 120000 | 101128776000 | 222500 | 223000 | 223000 | 222500 | 402 |
| 441 | 20240117 | 115900 | 101039196500 | 222500 | 223000 | 223000 | 222500 | 457 |
| 442 | 20240117 | 115800 | 100937455000 | 223000 | 223000 | 223000 | 222500 | 418 |
| 443 | 20240117 | 115700 | 100844384500 | 222500 | 222500 | 223000 | 222500 | 1176 |
| 444 | 20240117 | 115600 | 100582571500 | 222500 | 223000 | 223000 | 222500 | 432 |
| 445 | 20240117 | 115500 | 100486308500 | 223000 | 222500 | 223000 | 222500 | 709 |
| 446 | 20240117 | 115400 | 100328345500 | 223000 | 222500 | 223000 | 222500 | 959 |
| 447 | 20240117 | 115300 | 100114731500 | 223000 | 222500 | 223000 | 222500 | 2108 |
| 448 | 20240117 | 115200 | 99645621500 | 222500 | 222500 | 223000 | 222500 | 1424 |
| 449 | 20240117 | 115100 | 99328707000 | 222500 | 222000 | 223000 | 222000 | 4411 |
| 450 | 20240117 | 115000 | 98347204500 | 222000 | 222000 | 222500 | 222000 | 711 |
| 451 | 20240117 | 114900 | 98189325500 | 222500 | 222000 | 222500 | 222000 | 915 |
| 452 | 20240117 | 114800 | 97986149000 | 222000 | 222000 | 222500 | 222000 | 1365 |
| 453 | 20240117 | 114700 | 97683009000 | 222000 | 222000 | 222500 | 221500 | 4080 |
| 454 | 20240117 | 114600 | 96777360000 | 221500 | 221500 | 222000 | 221500 | 1004 |
| 455 | 20240117 | 114500 | 96554960500 | 222000 | 222000 | 222500 | 221500 | 1482 |
| 456 | 20240117 | 114400 | 96226174000 | 222000 | 221500 | 222500 | 221500 | 2064 |
| 457 | 20240117 | 114300 | 95768095500 | 222000 | 221500 | 222500 | 221500 | 23998 |
| 458 | 20240117 | 114200 | 90449720000 | 221000 | 222000 | 222000 | 220500 | 13661 |
| 459 | 20240117 | 114100 | 87428104500 | 222000 | 221500 | 222000 | 221500 | 1032 |
| 460 | 20240117 | 114000 | 87199364500 | 222000 | 221500 | 222000 | 221500 | 3246 |
| 461 | 20240117 | 113900 | 86480233500 | 222000 | 222000 | 222500 | 221500 | 2279 |
| 462 | 20240117 | 113800 | 85974656000 | 222000 | 222000 | 222500 | 221500 | 5961 |
| 463 | 20240117 | 113700 | 84650243500 | 222000 | 222000 | 222500 | 221500 | 3401 |
| 464 | 20240117 | 113600 | 83895535000 | 222000 | 222000 | 222500 | 222000 | 1047 |
| 465 | 20240117 | 113500 | 83663074500 | 222000 | 222000 | 223000 | 222000 | 7006 |
| 466 | 20240117 | 113400 | 82105538000 | 222000 | 222000 | 222500 | 222000 | 5314 |
| 467 | 20240117 | 113300 | 80925782000 | 222500 | 222500 | 222500 | 222000 | 3008 |
| 468 | 20240117 | 113200 | 80257958000 | 222500 | 222500 | 223000 | 222000 | 4989 |
| 469 | 20240117 | 113100 | 79148278500 | 223000 | 223000 | 223000 | 222500 | 1934 |
| 470 | 20240117 | 113000 | 78717929500 | 223000 | 222500 | 223000 | 222500 | 877 |
| 471 | 20240117 | 112900 | 78522701500 | 223000 | 223000 | 223500 | 222500 | 8087 |
| 472 | 20240117 | 112800 | 76719632500 | 223000 | 223500 | 223500 | 223000 | 904 |
| 473 | 20240117 | 112700 | 76517908000 | 223500 | 224000 | 224000 | 223000 | 1301 |
| 474 | 20240117 | 112600 | 76227316500 | 223500 | 224000 | 224000 | 223500 | 9237 |
| 475 | 20240117 | 112500 | 74161982000 | 224000 | 224500 | 224500 | 224000 | 1677 |
| 476 | 20240117 | 112400 | 73786292000 | 224500 | 224000 | 224500 | 224000 | 1752 |
| 477 | 20240117 | 112300 | 73393819500 | 224000 | 224500 | 224500 | 224000 | 2115 |
| 478 | 20240117 | 112200 | 72919998500 | 224000 | 224500 | 224500 | 224000 | 1034 |
| 479 | 20240117 | 112100 | 72688335000 | 224500 | 224000 | 224500 | 224000 | 971 |
| 480 | 20240117 | 112000 | 72470792500 | 224000 | 224000 | 224500 | 224000 | 392 |
| 481 | 20240117 | 111900 | 72382951000 | 224500 | 224000 | 224500 | 224000 | 288 |
| 482 | 20240117 | 111800 | 72318385000 | 224000 | 224500 | 225000 | 224000 | 3451 |
| 483 | 20240117 | 111700 | 71543904000 | 225000 | 225000 | 225000 | 224500 | 565 |
| 484 | 20240117 | 111600 | 71416909000 | 224500 | 225000 | 225000 | 224500 | 1023 |
| 485 | 20240117 | 111500 | 71187216000 | 224500 | 224500 | 225000 | 224500 | 1143 |
| 486 | 20240117 | 111400 | 70930200500 | 225000 | 224500 | 225000 | 224500 | 1077 |
| 487 | 20240117 | 111300 | 70688396000 | 224500 | 224500 | 225000 | 224500 | 369 |
| 488 | 20240117 | 111200 | 70605490000 | 225000 | 225000 | 225000 | 224500 | 561 |
| 489 | 20240117 | 111100 | 70479359500 | 224500 | 225000 | 225000 | 224500 | 1095 |
| 490 | 20240117 | 111000 | 70233425500 | 224500 | 225000 | 225000 | 224500 | 1797 |
| 491 | 20240117 | 110900 | 69829397500 | 225000 | 224500 | 225000 | 224500 | 1401 |
| 492 | 20240117 | 110800 | 69514281000 | 224500 | 224500 | 225000 | 224500 | 365 |
| 493 | 20240117 | 110700 | 69432241500 | 225000 | 225000 | 225000 | 224500 | 704 |
| 494 | 20240117 | 110600 | 69274143000 | 224500 | 224500 | 225000 | 224500 | 424 |
| 495 | 20240117 | 110500 | 69178943500 | 224500 | 224500 | 225000 | 224000 | 1157 |
| 496 | 20240117 | 110400 | 68919181500 | 224500 | 224000 | 224500 | 224000 | 1364 |
| 497 | 20240117 | 110300 | 68613103500 | 224000 | 224000 | 224500 | 224000 | 603 |
| 498 | 20240117 | 110200 | 68477914000 | 224500 | 224500 | 224500 | 224000 | 816 |
| 499 | 20240117 | 110100 | 68294805500 | 224500 | 224500 | 224500 | 224000 | 976 |
| 500 | 20240117 | 110000 | 68075791000 | 224500 | 224500 | 224500 | 224000 | 1277 |
| 501 | 20240117 | 105900 | 67789604500 | 224500 | 224000 | 224500 | 224000 | 2222 |
| 502 | 20240117 | 105800 | 67290869500 | 224500 | 224000 | 224500 | 224000 | 844 |
| 503 | 20240117 | 105700 | 67101656500 | 224500 | 224000 | 224500 | 224000 | 448 |
| 504 | 20240117 | 105600 | 67001226000 | 224500 | 224500 | 224500 | 224000 | 443 |
| 505 | 20240117 | 105500 | 66901879000 | 224000 | 224000 | 224500 | 224000 | 1470 |
| 506 | 20240117 | 105400 | 66572056500 | 224000 | 224000 | 224500 | 224000 | 959 |
| 507 | 20240117 | 105300 | 66356904500 | 224500 | 225000 | 225000 | 224500 | 5320 |
| 508 | 20240117 | 105200 | 65162538000 | 225000 | 224500 | 225000 | 224500 | 395 |
| 509 | 20240117 | 105100 | 65073789000 | 225000 | 224000 | 225000 | 224000 | 4935 |
| 510 | 20240117 | 105000 | 63965882000 | 224500 | 224500 | 224500 | 224000 | 549 |
| 511 | 20240117 | 104900 | 63842808000 | 224000 | 224000 | 224500 | 224000 | 1702 |
| 512 | 20240117 | 104800 | 63460963500 | 224500 | 224000 | 224500 | 224000 | 3817 |
| 513 | 20240117 | 104700 | 62605741000 | 224500 | 224500 | 225000 | 224000 | 3471 |
| 514 | 20240117 | 104600 | 61826807000 | 224500 | 224500 | 225000 | 224500 | 2823 |
| 515 | 20240117 | 104500 | 61193019500 | 224500 | 225000 | 225500 | 224500 | 11060 |
| 516 | 20240117 | 104400 | 58706347500 | 225000 | 225000 | 225500 | 225000 | 1216 |
| 517 | 20240117 | 104300 | 58432321000 | 225000 | 225000 | 225500 | 225000 | 394 |
| 518 | 20240117 | 104200 | 58343633000 | 225000 | 225500 | 225500 | 225000 | 254 |
| 519 | 20240117 | 104100 | 58286427500 | 225500 | 225500 | 225500 | 225000 | 284 |
| 520 | 20240117 | 104000 | 58222451500 | 225500 | 225500 | 226000 | 225000 | 2327 |
| 521 | 20240117 | 103900 | 57697911000 | 225500 | 225500 | 226000 | 225000 | 2940 |
| 522 | 20240117 | 103800 | 57035017500 | 225000 | 225500 | 225500 | 225000 | 1050 |
| 523 | 20240117 | 103700 | 56798503000 | 225000 | 225500 | 225500 | 225000 | 648 |
| 524 | 20240117 | 103600 | 56652627000 | 225000 | 225500 | 225500 | 225000 | 708 |
| 525 | 20240117 | 103500 | 56493216000 | 225500 | 226000 | 226000 | 225500 | 3180 |
| 526 | 20240117 | 103400 | 55776109000 | 226000 | 225500 | 226000 | 225500 | 654 |
| 527 | 20240117 | 103300 | 55628609500 | 225500 | 225500 | 226000 | 225500 | 509 |
| 528 | 20240117 | 103200 | 55513752500 | 225500 | 225500 | 226000 | 225500 | 1232 |
| 529 | 20240117 | 103100 | 55235920000 | 226000 | 226000 | 226000 | 225500 | 496 |
| 530 | 20240117 | 103000 | 55123924500 | 225500 | 225500 | 226000 | 225500 | 408 |
| 531 | 20240117 | 102900 | 55031901000 | 225500 | 225500 | 226000 | 225500 | 818 |
| 532 | 20240117 | 102800 | 54847124500 | 225500 | 225500 | 226000 | 225500 | 459 |
| 533 | 20240117 | 102700 | 54743525500 | 226000 | 226000 | 226000 | 225500 | 913 |
| 534 | 20240117 | 102600 | 54537579500 | 225500 | 225000 | 226000 | 225000 | 1154 |
| 535 | 20240117 | 102500 | 54277399500 | 225500 | 225500 | 226000 | 225000 | 3266 |
| 536 | 20240117 | 102400 | 53540905500 | 226000 | 225500 | 226000 | 225500 | 1062 |
| 537 | 20240117 | 102300 | 53301361500 | 225500 | 225500 | 226000 | 225000 | 4647 |
| 538 | 20240117 | 102200 | 52253455000 | 225500 | 225000 | 225500 | 225000 | 1361 |
| 539 | 20240117 | 102100 | 51947176500 | 225000 | 225000 | 225500 | 225000 | 1686 |
| 540 | 20240117 | 102000 | 51567785000 | 225000 | 225000 | 225500 | 225000 | 408 |
| 541 | 20240117 | 101900 | 51475930000 | 225000 | 225500 | 225500 | 225000 | 494 |
| 542 | 20240117 | 101800 | 51364736500 | 225000 | 225000 | 225500 | 225000 | 2891 |
| 543 | 20240117 | 101700 | 50714201500 | 225000 | 225500 | 225500 | 225000 | 491 |
| 544 | 20240117 | 101600 | 50603598500 | 225000 | 225000 | 225500 | 225000 | 335 |
| 545 | 20240117 | 101500 | 50528196500 | 225000 | 225000 | 225500 | 225000 | 567 |
| 546 | 20240117 | 101400 | 50400583500 | 225500 | 225500 | 225500 | 225000 | 974 |
| 547 | 20240117 | 101300 | 50181361500 | 225500 | 225500 | 226000 | 225000 | 2424 |
| 548 | 20240117 | 101200 | 49634998500 | 225500 | 225500 | 226000 | 225500 | 1501 |
| 549 | 20240117 | 101100 | 49296511000 | 226000 | 225500 | 226000 | 225000 | 3756 |
| 550 | 20240117 | 101000 | 48449443500 | 225500 | 225500 | 225500 | 225000 | 876 |
| 551 | 20240117 | 100900 | 48252264500 | 225000 | 225000 | 225500 | 225000 | 1201 |
| 552 | 20240117 | 100800 | 47981998500 | 225000 | 225500 | 226000 | 225000 | 3351 |
| 553 | 20240117 | 100700 | 47226493500 | 225500 | 225500 | 226000 | 225500 | 1251 |
| 554 | 20240117 | 100600 | 46944319500 | 225500 | 226500 | 226500 | 225500 | 10035 |
| 555 | 20240117 | 100500 | 44676857000 | 226500 | 226000 | 226500 | 226000 | 613 |
| 556 | 20240117 | 100400 | 44538161500 | 226000 | 226000 | 226500 | 226000 | 1230 |
| 557 | 20240117 | 100300 | 44259864500 | 226500 | 226500 | 226500 | 226000 | 727 |
| 558 | 20240117 | 100200 | 44095375500 | 226000 | 226500 | 226500 | 226000 | 1020 |
| 559 | 20240117 | 100100 | 43864526000 | 226000 | 226000 | 226500 | 226000 | 513 |
| 560 | 20240117 | 100000 | 43748496500 | 226000 | 226500 | 226500 | 226000 | 611 |
| 561 | 20240117 | 095900 | 43610271000 | 226500 | 226000 | 226500 | 226000 | 532 |
| 562 | 20240117 | 095800 | 43489888000 | 226500 | 226500 | 226500 | 226000 | 519 |
| 563 | 20240117 | 095700 | 43372448500 | 226500 | 226000 | 226500 | 226000 | 613 |
| 564 | 20240117 | 095600 | 43233844000 | 226000 | 226000 | 226500 | 225500 | 3197 |
| 565 | 20240117 | 095500 | 42511430500 | 226000 | 226000 | 226000 | 225500 | 1305 |
| 566 | 20240117 | 095400 | 42216685000 | 226000 | 225500 | 226000 | 225500 | 397 |
| 567 | 20240117 | 095300 | 42127109500 | 226000 | 226000 | 226000 | 225500 | 886 |
| 568 | 20240117 | 095200 | 41927068500 | 226000 | 226000 | 226000 | 225500 | 1500 |
| 569 | 20240117 | 095100 | 41588232000 | 225500 | 226000 | 226000 | 225500 | 705 |
| 570 | 20240117 | 095000 | 41429108000 | 225500 | 225500 | 226000 | 225500 | 495 |
| 571 | 20240117 | 094900 | 41317403000 | 225500 | 225500 | 226000 | 225000 | 3024 |
| 572 | 20240117 | 094800 | 40635580000 | 225500 | 225500 | 225500 | 225000 | 1048 |
| 573 | 20240117 | 094700 | 40399634500 | 225500 | 225000 | 225500 | 225000 | 891 |
| 574 | 20240117 | 094600 | 40199009500 | 225000 | 226000 | 226000 | 225000 | 3837 |
| 575 | 20240117 | 094500 | 39333923000 | 225500 | 225500 | 226000 | 225500 | 721 |
| 576 | 20240117 | 094400 | 39171188000 | 225500 | 226000 | 226000 | 225500 | 844 |
| 577 | 20240117 | 094300 | 38980805000 | 226000 | 225500 | 226000 | 225500 | 281 |
| 578 | 20240117 | 094200 | 38917409500 | 225500 | 225500 | 226000 | 225000 | 1294 |
| 579 | 20240117 | 094100 | 38625573500 | 225500 | 225500 | 226000 | 225000 | 4476 |
| 580 | 20240117 | 094000 | 37616400500 | 225500 | 226000 | 226000 | 225500 | 1167 |
| 581 | 20240117 | 093900 | 37353033000 | 226000 | 225500 | 226000 | 225500 | 755 |
| 582 | 20240117 | 093800 | 37182604000 | 225500 | 225500 | 226000 | 225500 | 1115 |
| 583 | 20240117 | 093700 | 36931048500 | 226000 | 225500 | 226000 | 225000 | 6208 |
| 584 | 20240117 | 093600 | 35531377500 | 225500 | 225000 | 225500 | 225000 | 3581 |
| 585 | 20240117 | 093500 | 34725491000 | 225000 | 225500 | 225500 | 225000 | 5818 |
| 586 | 20240117 | 093400 | 33416255500 | 225500 | 226000 | 226000 | 225000 | 6846 |
| 587 | 20240117 | 093300 | 31873386000 | 226000 | 225500 | 226000 | 225500 | 4584 |
| 588 | 20240117 | 093200 | 30838059500 | 225500 | 226000 | 226000 | 225500 | 1459 |
| 589 | 20240117 | 093100 | 30508887000 | 226000 | 226000 | 226000 | 225500 | 1999 |
| 590 | 20240117 | 093000 | 30057289000 | 225500 | 226500 | 227000 | 225500 | 5456 |
| 591 | 20240117 | 092900 | 28824662500 | 226500 | 226500 | 227000 | 225500 | 15476 |
| 592 | 20240117 | 092800 | 25325553000 | 226500 | 226500 | 226500 | 226000 | 2762 |
| 593 | 20240117 | 092700 | 24701182500 | 226500 | 226500 | 227000 | 226000 | 6769 |
| 594 | 20240117 | 092600 | 23168012500 | 226500 | 227500 | 227500 | 226500 | 8580 |
| 595 | 20240117 | 092500 | 21220199000 | 227500 | 227000 | 227500 | 227000 | 1027 |
| 596 | 20240117 | 092400 | 20986971000 | 227000 | 227500 | 227500 | 227000 | 1158 |
| 597 | 20240117 | 092300 | 20723838000 | 227500 | 227500 | 228000 | 227000 | 4921 |
| 598 | 20240117 | 092200 | 19604390500 | 227500 | 227000 | 228000 | 227000 | 5778 |
| 599 | 20240117 | 092100 | 18290148000 | 227000 | 227000 | 227500 | 227000 | 2078 |
| 600 | 20240117 | 092000 | 17818394500 | 227000 | 228000 | 228000 | 227000 | 6241 |
| 601 | 20240117 | 091900 | 16399188000 | 227500 | 227500 | 228000 | 227500 | 2359 |
| 602 | 20240117 | 091800 | 15862470500 | 227500 | 228000 | 228500 | 227500 | 6908 |
| 603 | 20240117 | 091700 | 14287723000 | 228000 | 228500 | 229000 | 228000 | 6721 |
| 604 | 20240117 | 091600 | 12753434500 | 229000 | 229000 | 229000 | 228500 | 913 |
| 605 | 20240117 | 091500 | 12544760000 | 229000 | 229000 | 229500 | 228500 | 1872 |
| 606 | 20240117 | 091400 | 12116005500 | 229500 | 229000 | 229500 | 228500 | 1921 |
| 607 | 20240117 | 091300 | 11676083000 | 229000 | 229000 | 229500 | 228500 | 2552 |
| 608 | 20240117 | 091200 | 11091804500 | 229000 | 229000 | 229500 | 229000 | 1192 |
| 609 | 20240117 | 091100 | 10818652500 | 229000 | 229000 | 229500 | 229000 | 699 |
| 610 | 20240117 | 091000 | 10658490500 | 229000 | 229000 | 229500 | 228500 | 1155 |
| 611 | 20240117 | 090900 | 10393907500 | 229500 | 229000 | 229500 | 229000 | 973 |
| 612 | 20240117 | 090800 | 10171022500 | 229500 | 229000 | 229500 | 228500 | 2223 |
| 613 | 20240117 | 090700 | 9661805000 | 229500 | 229500 | 229500 | 229000 | 1344 |
| 614 | 20240117 | 090600 | 9353922500 | 229000 | 228500 | 230000 | 228500 | 5895 |
| 615 | 20240117 | 090500 | 8001624000 | 228500 | 229000 | 229500 | 228500 | 1513 |
| 616 | 20240117 | 090400 | 7655346000 | 228500 | 228500 | 229500 | 228500 | 2706 |
| 617 | 20240117 | 090300 | 7035791000 | 228500 | 229000 | 229500 | 228500 | 2412 |
| 618 | 20240117 | 090200 | 6484338500 | 228500 | 230500 | 230500 | 228500 | 15211 |
| 619 | 20240117 | 090100 | 2993980500 | 230000 | 229500 | 230500 | 229000 | 5472 |
| 620 | 20240117 | 090000 | 1735640500 | 229500 | 228500 | 229500 | 228500 | 7557 |