37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 191800 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 39634 |
| 3 | 20240116 | 191700 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 4 | 20240116 | 191600 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 5 | 20240116 | 191500 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 6 | 20240116 | 191400 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 7 | 20240116 | 191300 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 8 | 20240116 | 191200 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 9 | 20240116 | 191100 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 10 | 20240116 | 191000 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 11 | 20240116 | 190900 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 12 | 20240116 | 190800 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 13 | 20240116 | 190700 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 14 | 20240116 | 190600 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 15 | 20240116 | 190500 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 16 | 20240116 | 190400 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 17 | 20240116 | 190300 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 18 | 20240116 | 190200 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 19 | 20240116 | 190100 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 20 | 20240116 | 190000 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 21 | 20240116 | 185900 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 22 | 20240116 | 185800 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 23 | 20240116 | 185700 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 24 | 20240116 | 185600 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 25 | 20240116 | 185500 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 26 | 20240116 | 185400 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 27 | 20240116 | 185300 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 28 | 20240116 | 185200 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 29 | 20240116 | 185100 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 30 | 20240116 | 185000 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 31 | 20240116 | 184900 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 32 | 20240116 | 184800 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 39634 |
| 33 | 20240116 | 184700 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 34 | 20240116 | 184600 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 35 | 20240116 | 184500 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 36 | 20240116 | 184400 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 37 | 20240116 | 184300 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 38 | 20240116 | 184200 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 39 | 20240116 | 184100 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 40 | 20240116 | 184000 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 41 | 20240116 | 183900 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 42 | 20240116 | 183800 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 43 | 20240116 | 183700 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 44 | 20240116 | 183600 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 45 | 20240116 | 183500 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 46 | 20240116 | 183400 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 47 | 20240116 | 183300 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 48 | 20240116 | 183200 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 49 | 20240116 | 183100 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 50 | 20240116 | 183000 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 51 | 20240116 | 182900 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 52 | 20240116 | 182800 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 53 | 20240116 | 182700 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 54 | 20240116 | 182600 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 55 | 20240116 | 182500 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 56 | 20240116 | 182400 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 57 | 20240116 | 182300 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 58 | 20240116 | 182200 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 59 | 20240116 | 182100 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 60 | 20240116 | 182000 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 61 | 20240116 | 181900 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 62 | 20240116 | 181800 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 39634 |
| 63 | 20240116 | 181700 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 64 | 20240116 | 181600 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 65 | 20240116 | 181500 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 66 | 20240116 | 181400 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 67 | 20240116 | 181300 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 68 | 20240116 | 181200 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 69 | 20240116 | 181100 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 70 | 20240116 | 181000 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 71 | 20240116 | 180900 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 72 | 20240116 | 180800 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 73 | 20240116 | 180700 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 74 | 20240116 | 180600 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 75 | 20240116 | 180500 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 76 | 20240116 | 180400 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 77 | 20240116 | 180300 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 78 | 20240116 | 180200 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 79 | 20240116 | 180100 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 80 | 20240116 | 180000 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 81 | 20240116 | 175900 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 82 | 20240116 | 175800 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 83 | 20240116 | 175700 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 84 | 20240116 | 175600 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 85 | 20240116 | 175500 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 86 | 20240116 | 175400 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 87 | 20240116 | 175300 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 88 | 20240116 | 175200 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 89 | 20240116 | 175100 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 90 | 20240116 | 175000 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 91 | 20240116 | 174900 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 92 | 20240116 | 174800 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 39634 |
| 93 | 20240116 | 174700 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 94 | 20240116 | 174600 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 95 | 20240116 | 174500 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 96 | 20240116 | 174400 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 97 | 20240116 | 174300 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 98 | 20240116 | 174200 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 99 | 20240116 | 174100 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 100 | 20240116 | 174000 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 101 | 20240116 | 173900 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 102 | 20240116 | 173800 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 103 | 20240116 | 173700 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 104 | 20240116 | 173600 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 105 | 20240116 | 173500 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 106 | 20240116 | 173400 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 107 | 20240116 | 173300 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 108 | 20240116 | 173200 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 109 | 20240116 | 173100 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 110 | 20240116 | 173000 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 111 | 20240116 | 172900 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 112 | 20240116 | 172800 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 113 | 20240116 | 172700 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 114 | 20240116 | 172600 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 115 | 20240116 | 172500 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 116 | 20240116 | 172400 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 117 | 20240116 | 172300 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 118 | 20240116 | 172200 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 119 | 20240116 | 172100 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 120 | 20240116 | 172000 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 121 | 20240116 | 171900 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 122 | 20240116 | 171800 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 39634 |
| 123 | 20240116 | 171700 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 124 | 20240116 | 171600 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 125 | 20240116 | 171500 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 126 | 20240116 | 171400 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 127 | 20240116 | 171300 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 128 | 20240116 | 171200 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 129 | 20240116 | 171100 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 130 | 20240116 | 171000 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 131 | 20240116 | 170900 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 132 | 20240116 | 170800 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 133 | 20240116 | 170700 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 134 | 20240116 | 170600 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 135 | 20240116 | 170500 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 136 | 20240116 | 170400 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 137 | 20240116 | 170300 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 138 | 20240116 | 170200 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 139 | 20240116 | 170100 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 140 | 20240116 | 170000 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 141 | 20240116 | 165900 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 142 | 20240116 | 165800 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 143 | 20240116 | 165700 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 144 | 20240116 | 165600 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 145 | 20240116 | 165500 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 146 | 20240116 | 165400 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 147 | 20240116 | 165300 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 148 | 20240116 | 165200 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 149 | 20240116 | 165100 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 150 | 20240116 | 165000 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 151 | 20240116 | 164900 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 152 | 20240116 | 164800 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 39634 |
| 153 | 20240116 | 164700 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 154 | 20240116 | 164600 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 155 | 20240116 | 164500 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 156 | 20240116 | 164400 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 157 | 20240116 | 164300 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 158 | 20240116 | 164200 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 159 | 20240116 | 164100 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 160 | 20240116 | 164000 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 161 | 20240116 | 163900 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 162 | 20240116 | 163800 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 163 | 20240116 | 163700 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 164 | 20240116 | 163600 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 165 | 20240116 | 163500 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 166 | 20240116 | 163400 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 167 | 20240116 | 163300 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 168 | 20240116 | 163200 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 169 | 20240116 | 163100 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 170 | 20240116 | 163000 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 171 | 20240116 | 162900 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 172 | 20240116 | 162800 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 173 | 20240116 | 162700 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 174 | 20240116 | 162600 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 175 | 20240116 | 162500 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 176 | 20240116 | 162400 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 177 | 20240116 | 162300 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 178 | 20240116 | 162200 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 179 | 20240116 | 162100 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 180 | 20240116 | 162000 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 181 | 20240116 | 161900 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 182 | 20240116 | 161800 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 39634 |
| 183 | 20240116 | 161700 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 184 | 20240116 | 161600 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 185 | 20240116 | 161500 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 186 | 20240116 | 161400 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 187 | 20240116 | 161300 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 188 | 20240116 | 161200 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 189 | 20240116 | 161100 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 190 | 20240116 | 161000 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 191 | 20240116 | 160900 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 192 | 20240116 | 160800 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 193 | 20240116 | 160700 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 194 | 20240116 | 160600 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 195 | 20240116 | 160500 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 196 | 20240116 | 160400 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 197 | 20240116 | 160300 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 198 | 20240116 | 160200 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 199 | 20240116 | 160100 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 200 | 20240116 | 160000 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 201 | 20240116 | 155900 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 202 | 20240116 | 155800 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 203 | 20240116 | 155700 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 204 | 20240116 | 155600 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 205 | 20240116 | 155500 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 206 | 20240116 | 155400 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 207 | 20240116 | 155300 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 208 | 20240116 | 155200 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 209 | 20240116 | 155100 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 210 | 20240116 | 155000 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 211 | 20240116 | 154900 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 212 | 20240116 | 154800 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 39634 |
| 213 | 20240116 | 154700 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 214 | 20240116 | 154600 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 215 | 20240116 | 154500 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 216 | 20240116 | 154400 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 217 | 20240116 | 154300 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 218 | 20240116 | 154200 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 219 | 20240116 | 154100 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 220 | 20240116 | 154000 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 221 | 20240116 | 153900 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 222 | 20240116 | 153800 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 223 | 20240116 | 153700 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 224 | 20240116 | 153600 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 225 | 20240116 | 153500 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 226 | 20240116 | 153400 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 227 | 20240116 | 153300 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 228 | 20240116 | 153200 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 229 | 20240116 | 153100 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 230 | 20240116 | 153000 | 159775778000 | 230000 | 230000 | 230000 | 230000 | 39634 |
| 231 | 20240116 | 152900 | 150659958000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 232 | 20240116 | 152800 | 150659958000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 233 | 20240116 | 152700 | 150659958000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 234 | 20240116 | 152600 | 150659958000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 235 | 20240116 | 152500 | 150659958000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 236 | 20240116 | 152400 | 150659958000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 237 | 20240116 | 152300 | 150659958000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 238 | 20240116 | 152200 | 150659958000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 239 | 20240116 | 152100 | 150659958000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 240 | 20240116 | 152000 | 150659958000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 241 | 20240116 | 151900 | 150659958000 | 229500 | 230000 | 230000 | 229500 | 1110 |
| 242 | 20240116 | 151800 | 150404916000 | 230000 | 230500 | 230500 | 229500 | 3849 |
| 243 | 20240116 | 151700 | 149519657000 | 230500 | 230000 | 230500 | 229500 | 1695 |
| 244 | 20240116 | 151600 | 149129569500 | 230000 | 230000 | 230000 | 229500 | 4366 |
| 245 | 20240116 | 151500 | 148125669500 | 229500 | 229000 | 230000 | 229000 | 2515 |
| 246 | 20240116 | 151400 | 147548226500 | 229500 | 229500 | 229500 | 229000 | 3182 |
| 247 | 20240116 | 151300 | 146818275000 | 229000 | 229500 | 229500 | 229000 | 1207 |
| 248 | 20240116 | 151200 | 146541541000 | 229500 | 229000 | 229500 | 229000 | 1668 |
| 249 | 20240116 | 151100 | 146159295000 | 229500 | 229000 | 229500 | 229000 | 818 |
| 250 | 20240116 | 151000 | 145971889000 | 229000 | 229500 | 229500 | 229000 | 4747 |
| 251 | 20240116 | 150900 | 144884700500 | 229000 | 229500 | 229500 | 229000 | 1449 |
| 252 | 20240116 | 150800 | 144552646000 | 229500 | 229000 | 229500 | 228500 | 890 |
| 253 | 20240116 | 150700 | 144348665000 | 229000 | 229500 | 229500 | 228500 | 1369 |
| 254 | 20240116 | 150600 | 144035056500 | 229500 | 229000 | 229500 | 228500 | 1285 |
| 255 | 20240116 | 150500 | 143740665500 | 229500 | 229000 | 229500 | 229000 | 1489 |
| 256 | 20240116 | 150400 | 143399350000 | 229000 | 229000 | 229500 | 229000 | 873 |
| 257 | 20240116 | 150300 | 143199307500 | 229000 | 229500 | 229500 | 229000 | 967 |
| 258 | 20240116 | 150200 | 142977737000 | 229500 | 229000 | 229500 | 228500 | 698 |
| 259 | 20240116 | 150100 | 142817923000 | 229000 | 229000 | 229500 | 228500 | 1679 |
| 260 | 20240116 | 150000 | 142433487000 | 229000 | 228500 | 229500 | 228500 | 2415 |
| 261 | 20240116 | 145900 | 141880447000 | 229000 | 228500 | 229500 | 228500 | 1938 |
| 262 | 20240116 | 145800 | 141436912500 | 229000 | 229500 | 229500 | 228500 | 3222 |
| 263 | 20240116 | 145700 | 140699139000 | 229500 | 229500 | 229500 | 229000 | 999 |
| 264 | 20240116 | 145600 | 140470079000 | 229000 | 229500 | 230000 | 229000 | 2381 |
| 265 | 20240116 | 145500 | 139923734000 | 229500 | 229000 | 230000 | 229000 | 1380 |
| 266 | 20240116 | 145400 | 139607328500 | 230000 | 229500 | 230000 | 229000 | 1847 |
| 267 | 20240116 | 145300 | 139183195000 | 229500 | 229500 | 230000 | 229500 | 1454 |
| 268 | 20240116 | 145200 | 138849212000 | 230000 | 230000 | 230000 | 229000 | 1645 |
| 269 | 20240116 | 145100 | 138471519500 | 229500 | 230000 | 230000 | 229000 | 2578 |
| 270 | 20240116 | 145000 | 137879658000 | 230000 | 229500 | 230000 | 229500 | 1143 |
| 271 | 20240116 | 144900 | 137617030000 | 230000 | 229500 | 230000 | 229500 | 1174 |
| 272 | 20240116 | 144800 | 137347251500 | 230000 | 230000 | 230000 | 229500 | 1216 |
| 273 | 20240116 | 144700 | 137067908500 | 230000 | 229500 | 230000 | 229500 | 892 |
| 274 | 20240116 | 144600 | 136863106000 | 230000 | 229000 | 230000 | 228500 | 7467 |
| 275 | 20240116 | 144500 | 135151984000 | 228500 | 228500 | 229000 | 228500 | 926 |
| 276 | 20240116 | 144400 | 134940220500 | 229000 | 229000 | 229500 | 228500 | 2889 |
| 277 | 20240116 | 144300 | 134279129000 | 229000 | 229000 | 229500 | 229000 | 1632 |
| 278 | 20240116 | 144200 | 133905324500 | 229500 | 229000 | 229500 | 229000 | 649 |
| 279 | 20240116 | 144100 | 133756580500 | 229000 | 229000 | 229500 | 229000 | 586 |
| 280 | 20240116 | 144000 | 133622271500 | 229500 | 229500 | 229500 | 229000 | 487 |
| 281 | 20240116 | 143900 | 133510686000 | 229000 | 229500 | 229500 | 229000 | 665 |
| 282 | 20240116 | 143800 | 133358298000 | 229000 | 229500 | 229500 | 229000 | 1710 |
| 283 | 20240116 | 143700 | 132966626000 | 229000 | 229000 | 229500 | 229000 | 1554 |
| 284 | 20240116 | 143600 | 132610644500 | 229500 | 229500 | 229500 | 229000 | 510 |
| 285 | 20240116 | 143500 | 132493762000 | 229500 | 229500 | 229500 | 229000 | 674 |
| 286 | 20240116 | 143400 | 132339243500 | 229500 | 229000 | 229500 | 229000 | 1219 |
| 287 | 20240116 | 143300 | 132059641000 | 229500 | 229000 | 229500 | 229000 | 778 |
| 288 | 20240116 | 143200 | 131881226000 | 229000 | 229500 | 229500 | 229000 | 560 |
| 289 | 20240116 | 143100 | 131752861000 | 229500 | 229500 | 229500 | 229000 | 1087 |
| 290 | 20240116 | 143000 | 131503525000 | 229500 | 229000 | 229500 | 229000 | 1417 |
| 291 | 20240116 | 142900 | 131178501500 | 229000 | 229500 | 229500 | 229000 | 640 |
| 292 | 20240116 | 142800 | 131031777000 | 229500 | 229500 | 229500 | 229000 | 618 |
| 293 | 20240116 | 142700 | 130890112500 | 229500 | 229000 | 229500 | 229000 | 873 |
| 294 | 20240116 | 142600 | 130690055000 | 229500 | 229000 | 229500 | 229000 | 596 |
| 295 | 20240116 | 142500 | 130553401500 | 229500 | 229500 | 229500 | 229000 | 683 |
| 296 | 20240116 | 142400 | 130396817500 | 229500 | 229000 | 229500 | 229000 | 552 |
| 297 | 20240116 | 142300 | 130270304500 | 229000 | 229500 | 229500 | 229000 | 526 |
| 298 | 20240116 | 142200 | 130149687000 | 229500 | 229500 | 229500 | 229000 | 483 |
| 299 | 20240116 | 142100 | 130038991000 | 229000 | 229500 | 229500 | 229000 | 680 |
| 300 | 20240116 | 142000 | 129883193000 | 229500 | 229000 | 229500 | 229000 | 461 |
| 301 | 20240116 | 141900 | 129777547500 | 229500 | 229000 | 229500 | 229000 | 694 |
| 302 | 20240116 | 141800 | 129618522500 | 229000 | 230000 | 230000 | 229000 | 899 |
| 303 | 20240116 | 141700 | 129412290500 | 229500 | 230000 | 230000 | 229500 | 955 |
| 304 | 20240116 | 141600 | 129193021500 | 230000 | 230000 | 230000 | 229500 | 334 |
| 305 | 20240116 | 141500 | 129116306000 | 229500 | 229500 | 230000 | 229500 | 548 |
| 306 | 20240116 | 141400 | 128990428500 | 230000 | 230000 | 230000 | 229500 | 568 |
| 307 | 20240116 | 141300 | 128859982000 | 229500 | 229500 | 230000 | 229500 | 601 |
| 308 | 20240116 | 141200 | 128721983500 | 230000 | 230000 | 230000 | 229500 | 1321 |
| 309 | 20240116 | 141100 | 128418700000 | 229500 | 230000 | 230000 | 229500 | 445 |
| 310 | 20240116 | 141000 | 128316489500 | 229500 | 229500 | 230000 | 229500 | 577 |
| 311 | 20240116 | 140900 | 128183982000 | 229500 | 229500 | 230000 | 229000 | 695 |
| 312 | 20240116 | 140800 | 128024514000 | 229500 | 229500 | 230000 | 229000 | 959 |
| 313 | 20240116 | 140700 | 127804543500 | 229500 | 229500 | 229500 | 229000 | 563 |
| 314 | 20240116 | 140600 | 127675540500 | 229000 | 229500 | 230000 | 229000 | 1059 |
| 315 | 20240116 | 140500 | 127432532500 | 229000 | 229500 | 230000 | 229000 | 2570 |
| 316 | 20240116 | 140400 | 126842665000 | 229500 | 230000 | 230000 | 229500 | 609 |
| 317 | 20240116 | 140300 | 126702830500 | 229500 | 229500 | 230000 | 229500 | 668 |
| 318 | 20240116 | 140200 | 126549463000 | 230000 | 230500 | 230500 | 229500 | 644 |
| 319 | 20240116 | 140100 | 126401435500 | 230000 | 230000 | 230500 | 229500 | 849 |
| 320 | 20240116 | 140000 | 126206213500 | 230000 | 230000 | 230500 | 230000 | 610 |
| 321 | 20240116 | 135900 | 126065843500 | 230500 | 230000 | 230500 | 230000 | 912 |
| 322 | 20240116 | 135800 | 125856030500 | 230000 | 230000 | 230500 | 230000 | 732 |
| 323 | 20240116 | 135700 | 125687552000 | 229500 | 230000 | 230500 | 229500 | 1471 |
| 324 | 20240116 | 135600 | 125349164500 | 230500 | 230500 | 230500 | 229500 | 1687 |
| 325 | 20240116 | 135500 | 124961151500 | 230500 | 230500 | 230500 | 230000 | 1028 |
| 326 | 20240116 | 135400 | 124724593500 | 229500 | 230000 | 230000 | 229500 | 2080 |
| 327 | 20240116 | 135300 | 124246333000 | 229500 | 229500 | 230000 | 229500 | 1032 |
| 328 | 20240116 | 135200 | 124009221500 | 229500 | 229500 | 230000 | 229500 | 550 |
| 329 | 20240116 | 135100 | 123882900500 | 229500 | 230000 | 230000 | 229500 | 862 |
| 330 | 20240116 | 135000 | 123684947000 | 229500 | 229500 | 230000 | 229500 | 683 |
| 331 | 20240116 | 134900 | 123528118000 | 230000 | 230000 | 230000 | 229500 | 895 |
| 332 | 20240116 | 134800 | 123322619000 | 229500 | 230000 | 230000 | 229500 | 784 |
| 333 | 20240116 | 134700 | 123142535500 | 229500 | 230000 | 230500 | 229500 | 1565 |
| 334 | 20240116 | 134600 | 122782744500 | 229500 | 230000 | 230500 | 229500 | 2407 |
| 335 | 20240116 | 134500 | 122229049500 | 230500 | 230500 | 230500 | 230000 | 1109 |
| 336 | 20240116 | 134400 | 121973874000 | 230000 | 230000 | 230500 | 230000 | 1738 |
| 337 | 20240116 | 134300 | 121573934000 | 230000 | 230000 | 230500 | 230000 | 1201 |
| 338 | 20240116 | 134200 | 121297665000 | 230000 | 230000 | 230500 | 230000 | 1165 |
| 339 | 20240116 | 134100 | 121029625500 | 230500 | 230500 | 230500 | 230000 | 914 |
| 340 | 20240116 | 134000 | 120819338500 | 230000 | 230000 | 230500 | 230000 | 752 |
| 341 | 20240116 | 133900 | 120646280500 | 230000 | 230500 | 230500 | 230000 | 595 |
| 342 | 20240116 | 133800 | 120509231500 | 230000 | 230000 | 230500 | 230000 | 582 |
| 343 | 20240116 | 133700 | 120375221500 | 230500 | 230500 | 230500 | 230000 | 1172 |
| 344 | 20240116 | 133600 | 120105401500 | 230000 | 230500 | 230500 | 230000 | 474 |
| 345 | 20240116 | 133500 | 119996316500 | 230000 | 230000 | 230500 | 230000 | 400 |
| 346 | 20240116 | 133400 | 119904236000 | 230500 | 231000 | 231500 | 230000 | 6782 |
| 347 | 20240116 | 133300 | 118338884000 | 231500 | 231500 | 231500 | 231000 | 364 |
| 348 | 20240116 | 133200 | 118254759000 | 231000 | 231000 | 231500 | 231000 | 498 |
| 349 | 20240116 | 133100 | 118139648500 | 231000 | 231000 | 231500 | 231000 | 336 |
| 350 | 20240116 | 133000 | 118061940500 | 231000 | 231000 | 231500 | 231000 | 487 |
| 351 | 20240116 | 132900 | 117949345000 | 231000 | 231500 | 231500 | 231000 | 584 |
| 352 | 20240116 | 132800 | 117814402000 | 231000 | 231500 | 231500 | 231000 | 395 |
| 353 | 20240116 | 132700 | 117723076500 | 231500 | 231500 | 231500 | 231000 | 495 |
| 354 | 20240116 | 132600 | 117608645000 | 231500 | 231000 | 231500 | 231000 | 449 |
| 355 | 20240116 | 132500 | 117504870000 | 231000 | 231500 | 231500 | 231000 | 447 |
| 356 | 20240116 | 132400 | 117401517000 | 231500 | 231500 | 231500 | 231000 | 450 |
| 357 | 20240116 | 132300 | 117297432000 | 231000 | 231500 | 231500 | 231000 | 333 |
| 358 | 20240116 | 132200 | 117220415000 | 231000 | 231000 | 231500 | 231000 | 315 |
| 359 | 20240116 | 132100 | 117147595500 | 231500 | 231500 | 231500 | 231000 | 473 |
| 360 | 20240116 | 132000 | 117038212000 | 231500 | 231500 | 231500 | 231000 | 344 |
| 361 | 20240116 | 131900 | 116958648000 | 231500 | 231000 | 231500 | 231000 | 651 |
| 362 | 20240116 | 131800 | 116808188500 | 231000 | 231500 | 231500 | 231000 | 254 |
| 363 | 20240116 | 131700 | 116749425000 | 231500 | 231000 | 231500 | 231000 | 301 |
| 364 | 20240116 | 131600 | 116679780000 | 231500 | 231500 | 231500 | 231000 | 334 |
| 365 | 20240116 | 131500 | 116602482500 | 231500 | 231000 | 231500 | 231000 | 237 |
| 366 | 20240116 | 131400 | 116547669500 | 231500 | 231500 | 231500 | 231000 | 629 |
| 367 | 20240116 | 131300 | 116402159000 | 231500 | 231000 | 231500 | 231000 | 254 |
| 368 | 20240116 | 131200 | 116343392500 | 231500 | 231500 | 231500 | 231000 | 1116 |
| 369 | 20240116 | 131100 | 116085072500 | 231000 | 231500 | 231500 | 231000 | 365 |
| 370 | 20240116 | 131000 | 116000640500 | 231500 | 231500 | 231500 | 231000 | 358 |
| 371 | 20240116 | 130900 | 115917820500 | 231500 | 231000 | 231500 | 231000 | 1801 |
| 372 | 20240116 | 130800 | 115500907500 | 231500 | 231000 | 231500 | 231000 | 426 |
| 373 | 20240116 | 130700 | 115402361500 | 231000 | 231500 | 231500 | 231000 | 508 |
| 374 | 20240116 | 130600 | 115284808500 | 231500 | 231000 | 231500 | 231000 | 185 |
| 375 | 20240116 | 130500 | 115242002000 | 231500 | 231500 | 231500 | 231000 | 260 |
| 376 | 20240116 | 130400 | 115181890000 | 231000 | 231000 | 231500 | 231000 | 381 |
| 377 | 20240116 | 130300 | 115093765500 | 231500 | 231500 | 231500 | 231000 | 201 |
| 378 | 20240116 | 130200 | 115047286000 | 231500 | 231000 | 231500 | 231000 | 218 |
| 379 | 20240116 | 130100 | 114996875500 | 231500 | 231000 | 231500 | 231000 | 187 |
| 380 | 20240116 | 130000 | 114953608000 | 231000 | 231500 | 231500 | 231000 | 233 |
| 381 | 20240116 | 125900 | 114899701000 | 231000 | 231500 | 231500 | 231000 | 296 |
| 382 | 20240116 | 125800 | 114831238000 | 231000 | 232000 | 232000 | 231000 | 2594 |
| 383 | 20240116 | 125700 | 114230720000 | 232000 | 231500 | 232000 | 231500 | 289 |
| 384 | 20240116 | 125600 | 114163701000 | 231500 | 231500 | 232000 | 231500 | 185 |
| 385 | 20240116 | 125500 | 114120833000 | 231500 | 231500 | 232000 | 231500 | 283 |
| 386 | 20240116 | 125400 | 114055235000 | 231500 | 232000 | 232000 | 231500 | 250 |
| 387 | 20240116 | 125300 | 113997277000 | 231500 | 232000 | 232000 | 231500 | 290 |
| 388 | 20240116 | 125200 | 113930050500 | 231500 | 232000 | 232000 | 231500 | 220 |
| 389 | 20240116 | 125100 | 113879030000 | 231500 | 231500 | 232000 | 231000 | 1594 |
| 390 | 20240116 | 125000 | 113510046000 | 231000 | 231000 | 231500 | 231000 | 864 |
| 391 | 20240116 | 124900 | 113310050000 | 231000 | 231500 | 231500 | 231000 | 324 |
| 392 | 20240116 | 124800 | 113235129500 | 231500 | 231500 | 231500 | 231000 | 348 |
| 393 | 20240116 | 124700 | 113154695500 | 231000 | 231500 | 231500 | 231000 | 280 |
| 394 | 20240116 | 124600 | 113089890500 | 231500 | 231500 | 231500 | 231000 | 157 |
| 395 | 20240116 | 124500 | 113053573000 | 231500 | 231000 | 231500 | 231000 | 330 |
| 396 | 20240116 | 124400 | 112977263500 | 231500 | 231500 | 231500 | 231000 | 172 |
| 397 | 20240116 | 124300 | 112937461000 | 231500 | 231500 | 231500 | 231000 | 300 |
| 398 | 20240116 | 124200 | 112868035500 | 231500 | 231500 | 231500 | 231000 | 272 |
| 399 | 20240116 | 124100 | 112805153000 | 231500 | 231000 | 231500 | 231000 | 77 |
| 400 | 20240116 | 124000 | 112787342500 | 231500 | 231500 | 231500 | 231000 | 398 |
| 401 | 20240116 | 123900 | 112695284500 | 231500 | 231500 | 231500 | 231000 | 151 |
| 402 | 20240116 | 123800 | 112660355500 | 231500 | 231000 | 231500 | 230500 | 1382 |
| 403 | 20240116 | 123700 | 112341079000 | 231500 | 231500 | 231500 | 231000 | 2703 |
| 404 | 20240116 | 123600 | 111716631000 | 231500 | 231000 | 231500 | 231000 | 372 |
| 405 | 20240116 | 123500 | 111630543500 | 231000 | 231000 | 231500 | 231000 | 513 |
| 406 | 20240116 | 123400 | 111511801000 | 231500 | 231500 | 231500 | 231000 | 828 |
| 407 | 20240116 | 123300 | 111320187500 | 231000 | 231500 | 231500 | 231000 | 866 |
| 408 | 20240116 | 123200 | 111119731000 | 231500 | 231500 | 231500 | 231000 | 345 |
| 409 | 20240116 | 123100 | 111039952500 | 231000 | 231000 | 231500 | 231000 | 973 |
| 410 | 20240116 | 123000 | 110814794500 | 231500 | 231500 | 231500 | 231000 | 301 |
| 411 | 20240116 | 122900 | 110745154500 | 231500 | 231000 | 231500 | 231000 | 264 |
| 412 | 20240116 | 122800 | 110684101000 | 231500 | 231500 | 231500 | 231000 | 510 |
| 413 | 20240116 | 122700 | 110566168000 | 231000 | 231500 | 231500 | 231000 | 296 |
| 414 | 20240116 | 122600 | 110497717000 | 231500 | 231000 | 231500 | 231000 | 569 |
| 415 | 20240116 | 122500 | 110366142000 | 231000 | 231000 | 231500 | 231000 | 454 |
| 416 | 20240116 | 122400 | 110261112000 | 231000 | 231500 | 231500 | 231000 | 211 |
| 417 | 20240116 | 122300 | 110212275000 | 231500 | 231000 | 231500 | 231000 | 409 |
| 418 | 20240116 | 122200 | 110117649500 | 231500 | 231500 | 231500 | 231000 | 322 |
| 419 | 20240116 | 122100 | 110043167000 | 231500 | 231000 | 231500 | 231000 | 403 |
| 420 | 20240116 | 122000 | 109949973500 | 231500 | 231000 | 231500 | 231000 | 321 |
| 421 | 20240116 | 121900 | 109875740000 | 231000 | 231500 | 231500 | 231000 | 358 |
| 422 | 20240116 | 121800 | 109792932000 | 231500 | 231500 | 231500 | 231000 | 390 |
| 423 | 20240116 | 121700 | 109702730500 | 231500 | 231000 | 231500 | 231000 | 510 |
| 424 | 20240116 | 121600 | 109584834000 | 231500 | 231500 | 231500 | 230500 | 508 |
| 425 | 20240116 | 121500 | 109467495500 | 230500 | 231000 | 231500 | 230500 | 2396 |
| 426 | 20240116 | 121400 | 108914028000 | 231000 | 231000 | 231500 | 231000 | 333 |
| 427 | 20240116 | 121300 | 108836991000 | 231000 | 231500 | 231500 | 231000 | 322 |
| 428 | 20240116 | 121200 | 108762514000 | 231000 | 231500 | 231500 | 231000 | 257 |
| 429 | 20240116 | 121100 | 108703083500 | 231500 | 231000 | 231500 | 231000 | 186 |
| 430 | 20240116 | 121000 | 108660076500 | 231500 | 231500 | 231500 | 231000 | 189 |
| 431 | 20240116 | 120900 | 108616372500 | 231500 | 231500 | 231500 | 231000 | 311 |
| 432 | 20240116 | 120800 | 108544446000 | 231000 | 231000 | 231500 | 231000 | 245 |
| 433 | 20240116 | 120700 | 108487813000 | 231500 | 231500 | 231500 | 231000 | 222 |
| 434 | 20240116 | 120600 | 108436485500 | 231500 | 231500 | 231500 | 231000 | 326 |
| 435 | 20240116 | 120500 | 108361093500 | 231500 | 231500 | 231500 | 231000 | 384 |
| 436 | 20240116 | 120400 | 108272347500 | 231500 | 231500 | 231500 | 231000 | 511 |
| 437 | 20240116 | 120300 | 108154214000 | 231500 | 231000 | 231500 | 231000 | 197 |
| 438 | 20240116 | 120200 | 108108630500 | 231500 | 231000 | 231500 | 231000 | 305 |
| 439 | 20240116 | 120100 | 108038049000 | 231500 | 231000 | 231500 | 230500 | 373 |
| 440 | 20240116 | 120000 | 107951863500 | 231000 | 231000 | 231500 | 230500 | 267 |
| 441 | 20240116 | 115900 | 107890183500 | 231000 | 230500 | 231000 | 230500 | 460 |
| 442 | 20240116 | 115800 | 107783953000 | 231000 | 231000 | 231000 | 230500 | 1528 |
| 443 | 20240116 | 115700 | 107431028000 | 231000 | 231000 | 231000 | 230500 | 204 |
| 444 | 20240116 | 115600 | 107383939000 | 230500 | 230500 | 231000 | 230500 | 347 |
| 445 | 20240116 | 115500 | 107303877500 | 231000 | 230500 | 231000 | 230500 | 355 |
| 446 | 20240116 | 115400 | 107221943500 | 231000 | 231000 | 231000 | 230500 | 157 |
| 447 | 20240116 | 115300 | 107185708500 | 230500 | 230500 | 231000 | 230500 | 533 |
| 448 | 20240116 | 115200 | 107062681500 | 231000 | 231000 | 231000 | 230500 | 958 |
| 449 | 20240116 | 115100 | 106841631500 | 231000 | 231000 | 231000 | 230500 | 154 |
| 450 | 20240116 | 115000 | 106806081000 | 230500 | 230500 | 231000 | 230500 | 266 |
| 451 | 20240116 | 114900 | 106744697500 | 231000 | 231000 | 231000 | 230500 | 281 |
| 452 | 20240116 | 114800 | 106679807000 | 231000 | 231000 | 231000 | 230500 | 237 |
| 453 | 20240116 | 114700 | 106625120000 | 230500 | 230500 | 231000 | 230500 | 1043 |
| 454 | 20240116 | 114600 | 106384660500 | 230500 | 231000 | 231000 | 230500 | 283 |
| 455 | 20240116 | 114500 | 106319332500 | 231000 | 231000 | 231000 | 230500 | 443 |
| 456 | 20240116 | 114400 | 106217077000 | 231000 | 231000 | 231000 | 230500 | 374 |
| 457 | 20240116 | 114300 | 106130756500 | 230500 | 231000 | 231000 | 230500 | 616 |
| 458 | 20240116 | 114200 | 105988577000 | 230500 | 231000 | 231000 | 230500 | 486 |
| 459 | 20240116 | 114100 | 105876409500 | 231000 | 230500 | 231000 | 230000 | 517 |
| 460 | 20240116 | 114000 | 105757273500 | 230500 | 230500 | 230500 | 230000 | 1073 |
| 461 | 20240116 | 113900 | 105509970000 | 230500 | 230500 | 230500 | 230000 | 551 |
| 462 | 20240116 | 113800 | 105383084500 | 230000 | 230500 | 230500 | 230000 | 446 |
| 463 | 20240116 | 113700 | 105280410500 | 230500 | 230000 | 230500 | 230000 | 1561 |
| 464 | 20240116 | 113600 | 104921183500 | 230000 | 230000 | 230500 | 230000 | 473 |
| 465 | 20240116 | 113500 | 104812205000 | 230500 | 230000 | 230500 | 230000 | 572 |
| 466 | 20240116 | 113400 | 104680444000 | 230500 | 230500 | 230500 | 230000 | 417 |
| 467 | 20240116 | 113300 | 104584393000 | 230500 | 230000 | 231000 | 230000 | 785 |
| 468 | 20240116 | 113200 | 104403464500 | 230500 | 231000 | 231000 | 230000 | 5785 |
| 469 | 20240116 | 113100 | 103069963000 | 230500 | 231000 | 231000 | 230500 | 423 |
| 470 | 20240116 | 113000 | 102972320500 | 231000 | 231000 | 231000 | 230500 | 312 |
| 471 | 20240116 | 112900 | 102900291000 | 230500 | 230500 | 231000 | 230500 | 474 |
| 472 | 20240116 | 112800 | 102790890000 | 230500 | 230500 | 231000 | 230500 | 341 |
| 473 | 20240116 | 112700 | 102712172500 | 230500 | 230500 | 231000 | 230500 | 622 |
| 474 | 20240116 | 112600 | 102568663500 | 231000 | 231000 | 231000 | 230500 | 751 |
| 475 | 20240116 | 112500 | 102395367000 | 230500 | 231000 | 231000 | 230500 | 384 |
| 476 | 20240116 | 112400 | 102306677000 | 230500 | 231000 | 231000 | 230500 | 205 |
| 477 | 20240116 | 112300 | 102259370000 | 231000 | 231000 | 231000 | 230500 | 917 |
| 478 | 20240116 | 112200 | 102047847000 | 230500 | 231000 | 231000 | 230500 | 843 |
| 479 | 20240116 | 112100 | 101853164000 | 230500 | 230500 | 231000 | 230500 | 474 |
| 480 | 20240116 | 112000 | 101743772500 | 231000 | 231000 | 231000 | 230500 | 590 |
| 481 | 20240116 | 111900 | 101607650500 | 231000 | 230500 | 231000 | 230500 | 767 |
| 482 | 20240116 | 111800 | 101430715000 | 231000 | 231000 | 231000 | 230500 | 410 |
| 483 | 20240116 | 111700 | 101336070500 | 231000 | 230500 | 231000 | 230500 | 837 |
| 484 | 20240116 | 111600 | 101142784500 | 231000 | 231000 | 231000 | 230500 | 321 |
| 485 | 20240116 | 111500 | 101068701000 | 230500 | 231000 | 231000 | 230500 | 378 |
| 486 | 20240116 | 111400 | 100981433500 | 231000 | 231000 | 231000 | 230500 | 246 |
| 487 | 20240116 | 111300 | 100924633000 | 231000 | 230500 | 231000 | 230500 | 487 |
| 488 | 20240116 | 111200 | 100812236500 | 230500 | 231000 | 231000 | 230500 | 547 |
| 489 | 20240116 | 111100 | 100686113000 | 231000 | 230500 | 231000 | 230500 | 599 |
| 490 | 20240116 | 111000 | 100547845500 | 231000 | 230500 | 231000 | 230500 | 535 |
| 491 | 20240116 | 110900 | 100424440500 | 230500 | 231000 | 231000 | 230500 | 268 |
| 492 | 20240116 | 110800 | 100362590000 | 231000 | 231000 | 231500 | 230500 | 2246 |
| 493 | 20240116 | 110700 | 99843694000 | 231000 | 231500 | 232000 | 231000 | 3791 |
| 494 | 20240116 | 110600 | 98966094000 | 231500 | 231500 | 232000 | 231500 | 227 |
| 495 | 20240116 | 110500 | 98913490000 | 232000 | 232000 | 232000 | 231500 | 364 |
| 496 | 20240116 | 110400 | 98829088500 | 232000 | 232000 | 232000 | 231500 | 327 |
| 497 | 20240116 | 110300 | 98753352500 | 232000 | 231500 | 232000 | 231000 | 680 |
| 498 | 20240116 | 110200 | 98595988000 | 231500 | 231500 | 232000 | 231000 | 2856 |
| 499 | 20240116 | 110100 | 97934674000 | 232000 | 232000 | 232000 | 231500 | 681 |
| 500 | 20240116 | 110000 | 97776832000 | 232000 | 232000 | 232000 | 231500 | 752 |
| 501 | 20240116 | 105900 | 97602456500 | 231500 | 232000 | 232000 | 231500 | 424 |
| 502 | 20240116 | 105800 | 97504149000 | 232000 | 232000 | 232000 | 231500 | 495 |
| 503 | 20240116 | 105700 | 97389337500 | 232000 | 231500 | 232000 | 231500 | 222 |
| 504 | 20240116 | 105600 | 97337851000 | 232000 | 232000 | 232000 | 231500 | 761 |
| 505 | 20240116 | 105500 | 97161387000 | 232000 | 231500 | 232000 | 231500 | 296 |
| 506 | 20240116 | 105400 | 97092764500 | 232000 | 231000 | 232000 | 231000 | 2161 |
| 507 | 20240116 | 105300 | 96592531500 | 231500 | 231000 | 231500 | 231000 | 970 |
| 508 | 20240116 | 105200 | 96368015500 | 231500 | 231500 | 231500 | 231000 | 360 |
| 509 | 20240116 | 105100 | 96284736500 | 231000 | 231500 | 231500 | 231000 | 493 |
| 510 | 20240116 | 105000 | 96170694000 | 231500 | 231000 | 231500 | 231000 | 718 |
| 511 | 20240116 | 104900 | 96004578000 | 231500 | 231500 | 231500 | 231000 | 2141 |
| 512 | 20240116 | 104800 | 95509031500 | 231000 | 231000 | 231500 | 231000 | 622 |
| 513 | 20240116 | 104700 | 95365292500 | 231000 | 231000 | 231500 | 231000 | 336 |
| 514 | 20240116 | 104600 | 95287621500 | 231500 | 231500 | 231500 | 231000 | 347 |
| 515 | 20240116 | 104500 | 95207375500 | 231500 | 231000 | 231500 | 231000 | 233 |
| 516 | 20240116 | 104400 | 95153475000 | 231000 | 231500 | 231500 | 231000 | 640 |
| 517 | 20240116 | 104300 | 95005425000 | 231000 | 231000 | 231500 | 231000 | 1308 |
| 518 | 20240116 | 104200 | 94703237000 | 231000 | 231500 | 231500 | 231000 | 3054 |
| 519 | 20240116 | 104100 | 93997615500 | 231500 | 231500 | 231500 | 231000 | 232 |
| 520 | 20240116 | 104000 | 93943939000 | 231500 | 231500 | 231500 | 230500 | 4827 |
| 521 | 20240116 | 103900 | 92828248000 | 232000 | 231500 | 232000 | 231000 | 2144 |
| 522 | 20240116 | 103800 | 92331885000 | 231500 | 231000 | 231500 | 231000 | 746 |
| 523 | 20240116 | 103700 | 92159235500 | 231000 | 231000 | 231000 | 230500 | 1657 |
| 524 | 20240116 | 103600 | 91776603500 | 231000 | 230500 | 231500 | 230500 | 3827 |
| 525 | 20240116 | 103500 | 90892645000 | 230500 | 230500 | 231000 | 230000 | 2218 |
| 526 | 20240116 | 103400 | 90381325000 | 230500 | 230500 | 230500 | 230000 | 2021 |
| 527 | 20240116 | 103300 | 89915563500 | 230500 | 230500 | 230500 | 230000 | 2143 |
| 528 | 20240116 | 103200 | 89421651500 | 230500 | 230000 | 231000 | 230000 | 2649 |
| 529 | 20240116 | 103100 | 88811137500 | 230500 | 230000 | 230500 | 230000 | 1581 |
| 530 | 20240116 | 103000 | 88447392500 | 230500 | 230000 | 230500 | 230000 | 1515 |
| 531 | 20240116 | 102900 | 88098616500 | 230000 | 230000 | 230500 | 230000 | 331 |
| 532 | 20240116 | 102800 | 88022444500 | 230000 | 230000 | 230500 | 230000 | 1628 |
| 533 | 20240116 | 102700 | 87647919500 | 230000 | 229500 | 230500 | 229000 | 16487 |
| 534 | 20240116 | 102600 | 83861799500 | 229500 | 229500 | 230500 | 229500 | 3221 |
| 535 | 20240116 | 102500 | 83120542500 | 230000 | 230500 | 231000 | 229500 | 14783 |
| 536 | 20240116 | 102400 | 79719127000 | 230500 | 230500 | 231000 | 230500 | 15017 |
| 537 | 20240116 | 102300 | 76257659000 | 231000 | 231000 | 231500 | 230500 | 8657 |
| 538 | 20240116 | 102200 | 74257906000 | 231000 | 232000 | 232000 | 231000 | 1049 |
| 539 | 20240116 | 102100 | 74015451500 | 231500 | 231500 | 232000 | 231000 | 5901 |
| 540 | 20240116 | 102000 | 72647428000 | 231000 | 232500 | 232500 | 231000 | 9112 |
| 541 | 20240116 | 101900 | 70535616500 | 232000 | 232000 | 232500 | 232000 | 293 |
| 542 | 20240116 | 101800 | 70467594000 | 232500 | 232500 | 232500 | 232000 | 252 |
| 543 | 20240116 | 101700 | 70409089000 | 232000 | 232500 | 232500 | 232000 | 217 |
| 544 | 20240116 | 101600 | 70358660000 | 232000 | 232500 | 232500 | 232000 | 693 |
| 545 | 20240116 | 101500 | 70197562000 | 232000 | 232500 | 232500 | 232000 | 407 |
| 546 | 20240116 | 101400 | 70102975000 | 232500 | 232000 | 232500 | 232000 | 799 |
| 547 | 20240116 | 101300 | 69917260000 | 232000 | 232000 | 232500 | 232000 | 1828 |
| 548 | 20240116 | 101200 | 69492289000 | 232000 | 232500 | 233000 | 232000 | 7591 |
| 549 | 20240116 | 101100 | 67727404000 | 232500 | 232000 | 232500 | 231500 | 7583 |
| 550 | 20240116 | 101000 | 65968102000 | 231500 | 231500 | 232000 | 231500 | 1081 |
| 551 | 20240116 | 100900 | 65717553000 | 232000 | 232000 | 232000 | 231500 | 720 |
| 552 | 20240116 | 100800 | 65550713000 | 232000 | 232000 | 232000 | 231500 | 908 |
| 553 | 20240116 | 100700 | 65340185000 | 231500 | 231500 | 232000 | 231500 | 702 |
| 554 | 20240116 | 100600 | 65177490000 | 231500 | 232000 | 232000 | 231500 | 527 |
| 555 | 20240116 | 100500 | 65055359000 | 232000 | 232000 | 232000 | 231500 | 457 |
| 556 | 20240116 | 100400 | 64949445500 | 231500 | 231000 | 232000 | 231000 | 4859 |
| 557 | 20240116 | 100300 | 63824553500 | 231000 | 231500 | 231500 | 231000 | 1044 |
| 558 | 20240116 | 100200 | 63583179500 | 231500 | 231000 | 231500 | 231000 | 1293 |
| 559 | 20240116 | 100100 | 63284308000 | 231000 | 231500 | 232000 | 231000 | 2156 |
| 560 | 20240116 | 100000 | 62785311000 | 231500 | 232000 | 232000 | 231500 | 1226 |
| 561 | 20240116 | 095900 | 62501338500 | 231500 | 232000 | 232000 | 231500 | 1218 |
| 562 | 20240116 | 095800 | 62219309500 | 231500 | 231500 | 232000 | 231500 | 3978 |
| 563 | 20240116 | 095700 | 61298350500 | 232000 | 231500 | 232000 | 231500 | 3042 |
| 564 | 20240116 | 095600 | 60592823000 | 231500 | 231500 | 232000 | 231500 | 728 |
| 565 | 20240116 | 095500 | 60424171500 | 231500 | 232000 | 232000 | 231500 | 1995 |
| 566 | 20240116 | 095400 | 59962266500 | 231500 | 232000 | 232000 | 231500 | 989 |
| 567 | 20240116 | 095300 | 59733158500 | 231500 | 231500 | 232000 | 231500 | 1926 |
| 568 | 20240116 | 095200 | 59287197500 | 231500 | 232000 | 232000 | 231500 | 1352 |
| 569 | 20240116 | 095100 | 58974067500 | 231500 | 232000 | 232500 | 231500 | 5070 |
| 570 | 20240116 | 095000 | 57797769500 | 232000 | 231500 | 232500 | 231500 | 2488 |
| 571 | 20240116 | 094900 | 57220490500 | 231500 | 232000 | 232500 | 231500 | 4335 |
| 572 | 20240116 | 094800 | 56214709500 | 232000 | 232000 | 232500 | 232000 | 1590 |
| 573 | 20240116 | 094700 | 55845388500 | 232000 | 233000 | 233000 | 232000 | 2815 |
| 574 | 20240116 | 094600 | 55190766000 | 232500 | 232500 | 233000 | 232500 | 1039 |
| 575 | 20240116 | 094500 | 54949008500 | 232500 | 233500 | 233500 | 232500 | 5324 |
| 576 | 20240116 | 094400 | 53707965500 | 233500 | 232500 | 233500 | 232500 | 2712 |
| 577 | 20240116 | 094300 | 53076044000 | 233000 | 232500 | 233000 | 232000 | 6121 |
| 578 | 20240116 | 094200 | 51653334000 | 233000 | 233000 | 233000 | 232500 | 1709 |
| 579 | 20240116 | 094100 | 51255892000 | 232500 | 232500 | 233000 | 232000 | 5299 |
| 580 | 20240116 | 094000 | 50023746000 | 232500 | 232500 | 233000 | 232500 | 1917 |
| 581 | 20240116 | 093900 | 49577827000 | 232500 | 233000 | 233500 | 232500 | 3784 |
| 582 | 20240116 | 093800 | 48696274000 | 233000 | 233500 | 233500 | 233000 | 1057 |
| 583 | 20240116 | 093700 | 48449841000 | 233000 | 233500 | 233500 | 233000 | 1433 |
| 584 | 20240116 | 093600 | 48115564500 | 233500 | 234000 | 234000 | 233000 | 3656 |
| 585 | 20240116 | 093500 | 47261938500 | 233500 | 234500 | 234500 | 233500 | 5170 |
| 586 | 20240116 | 093400 | 46052783000 | 234500 | 234000 | 234500 | 234000 | 1232 |
| 587 | 20240116 | 093300 | 45764295000 | 234000 | 234500 | 235000 | 234000 | 3722 |
| 588 | 20240116 | 093200 | 44891560000 | 234500 | 235000 | 235000 | 234000 | 5171 |
| 589 | 20240116 | 093100 | 43678855500 | 234500 | 235000 | 235500 | 234000 | 8154 |
| 590 | 20240116 | 093000 | 41764773500 | 235000 | 235500 | 235500 | 235000 | 3323 |
| 591 | 20240116 | 092900 | 40982354500 | 235000 | 235000 | 235500 | 234500 | 3749 |
| 592 | 20240116 | 092800 | 40100791500 | 235000 | 235000 | 235500 | 234500 | 20446 |
| 593 | 20240116 | 092700 | 35296186000 | 234500 | 234000 | 235000 | 234000 | 11259 |
| 594 | 20240116 | 092600 | 32655234000 | 234500 | 234000 | 234500 | 233500 | 10844 |
| 595 | 20240116 | 092500 | 30118602000 | 234000 | 234000 | 234000 | 233500 | 1169 |
| 596 | 20240116 | 092400 | 29845359500 | 233500 | 233500 | 234000 | 233000 | 3787 |
| 597 | 20240116 | 092300 | 28960829000 | 233500 | 233500 | 233500 | 233000 | 1951 |
| 598 | 20240116 | 092200 | 28505917000 | 233500 | 233000 | 234000 | 233000 | 6194 |
| 599 | 20240116 | 092100 | 27059486500 | 233500 | 234000 | 234000 | 233500 | 3844 |
| 600 | 20240116 | 092000 | 26161509500 | 234000 | 233500 | 234000 | 233500 | 2536 |
| 601 | 20240116 | 091900 | 25568503500 | 233500 | 234000 | 234000 | 233000 | 9415 |
| 602 | 20240116 | 091800 | 23370225000 | 234000 | 233500 | 234000 | 233000 | 5859 |
| 603 | 20240116 | 091700 | 22001374500 | 233000 | 232500 | 233500 | 232500 | 14732 |
| 604 | 20240116 | 091600 | 18568932500 | 232500 | 232000 | 233000 | 232000 | 8193 |
| 605 | 20240116 | 091500 | 16664066500 | 232500 | 232000 | 232500 | 232000 | 599 |
| 606 | 20240116 | 091400 | 16524832000 | 232000 | 232000 | 232500 | 231500 | 4587 |
| 607 | 20240116 | 091300 | 15460601500 | 231500 | 231500 | 232000 | 231500 | 2202 |
| 608 | 20240116 | 091200 | 14949823500 | 231500 | 231500 | 232000 | 231500 | 1770 |
| 609 | 20240116 | 091100 | 14539320000 | 232000 | 231500 | 232000 | 231500 | 4189 |
| 610 | 20240116 | 091000 | 13569543500 | 231500 | 232000 | 232000 | 231500 | 1737 |
| 611 | 20240116 | 090900 | 13166973000 | 232000 | 232500 | 232500 | 231500 | 3093 |
| 612 | 20240116 | 090800 | 12449297000 | 232500 | 232000 | 232500 | 232000 | 3560 |
| 613 | 20240116 | 090700 | 11622835500 | 232000 | 232000 | 232500 | 231500 | 4073 |
| 614 | 20240116 | 090600 | 10677629000 | 232000 | 231000 | 232500 | 231000 | 13985 |
| 615 | 20240116 | 090500 | 7433976500 | 231000 | 230500 | 231500 | 230000 | 5298 |
| 616 | 20240116 | 090400 | 6212523000 | 230500 | 229500 | 230500 | 228500 | 7759 |
| 617 | 20240116 | 090300 | 4430103500 | 229500 | 228500 | 229500 | 228000 | 3549 |
| 618 | 20240116 | 090200 | 3617430000 | 228500 | 227500 | 229000 | 227500 | 1608 |
| 619 | 20240116 | 090100 | 3250496000 | 228000 | 228500 | 228500 | 227500 | 3187 |
| 620 | 20240116 | 090000 | 2524528000 | 228500 | 227500 | 229500 | 227000 | 11009 |