36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 191800 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 22710 |
| 3 | 20240115 | 191700 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 4 | 20240115 | 191600 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 5 | 20240115 | 191500 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 6 | 20240115 | 191400 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 7 | 20240115 | 191300 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 8 | 20240115 | 191200 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 9 | 20240115 | 191100 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 10 | 20240115 | 191000 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 11 | 20240115 | 190900 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 12 | 20240115 | 190800 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 13 | 20240115 | 190700 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 14 | 20240115 | 190600 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 15 | 20240115 | 190500 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 16 | 20240115 | 190400 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 17 | 20240115 | 190300 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 18 | 20240115 | 190200 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 19 | 20240115 | 190100 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 20 | 20240115 | 190000 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 21 | 20240115 | 185900 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 22 | 20240115 | 185800 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 23 | 20240115 | 185700 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 24 | 20240115 | 185600 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 25 | 20240115 | 185500 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 26 | 20240115 | 185400 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 27 | 20240115 | 185300 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 28 | 20240115 | 185200 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 29 | 20240115 | 185100 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 30 | 20240115 | 185000 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 31 | 20240115 | 184900 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 32 | 20240115 | 184800 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 22710 |
| 33 | 20240115 | 184700 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 34 | 20240115 | 184600 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 35 | 20240115 | 184500 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 36 | 20240115 | 184400 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 37 | 20240115 | 184300 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 38 | 20240115 | 184200 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 39 | 20240115 | 184100 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 40 | 20240115 | 184000 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 41 | 20240115 | 183900 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 42 | 20240115 | 183800 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 43 | 20240115 | 183700 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 44 | 20240115 | 183600 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 45 | 20240115 | 183500 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 46 | 20240115 | 183400 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 47 | 20240115 | 183300 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 48 | 20240115 | 183200 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 49 | 20240115 | 183100 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 50 | 20240115 | 183000 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 51 | 20240115 | 182900 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 52 | 20240115 | 182800 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 53 | 20240115 | 182700 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 54 | 20240115 | 182600 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 55 | 20240115 | 182500 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 56 | 20240115 | 182400 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 57 | 20240115 | 182300 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 58 | 20240115 | 182200 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 59 | 20240115 | 182100 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 60 | 20240115 | 182000 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 61 | 20240115 | 181900 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 62 | 20240115 | 181800 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 22710 |
| 63 | 20240115 | 181700 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 64 | 20240115 | 181600 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 65 | 20240115 | 181500 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 66 | 20240115 | 181400 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 67 | 20240115 | 181300 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 68 | 20240115 | 181200 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 69 | 20240115 | 181100 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 70 | 20240115 | 181000 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 71 | 20240115 | 180900 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 72 | 20240115 | 180800 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 73 | 20240115 | 180700 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 74 | 20240115 | 180600 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 75 | 20240115 | 180500 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 76 | 20240115 | 180400 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 77 | 20240115 | 180300 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 78 | 20240115 | 180200 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 79 | 20240115 | 180100 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 80 | 20240115 | 180000 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 81 | 20240115 | 175900 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 82 | 20240115 | 175800 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 83 | 20240115 | 175700 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 84 | 20240115 | 175600 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 85 | 20240115 | 175500 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 86 | 20240115 | 175400 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 87 | 20240115 | 175300 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 88 | 20240115 | 175200 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 89 | 20240115 | 175100 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 90 | 20240115 | 175000 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 91 | 20240115 | 174900 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 92 | 20240115 | 174800 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 22710 |
| 93 | 20240115 | 174700 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 94 | 20240115 | 174600 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 95 | 20240115 | 174500 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 96 | 20240115 | 174400 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 97 | 20240115 | 174300 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 98 | 20240115 | 174200 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 99 | 20240115 | 174100 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 100 | 20240115 | 174000 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 101 | 20240115 | 173900 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 102 | 20240115 | 173800 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 103 | 20240115 | 173700 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 104 | 20240115 | 173600 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 105 | 20240115 | 173500 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 106 | 20240115 | 173400 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 107 | 20240115 | 173300 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 108 | 20240115 | 173200 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 109 | 20240115 | 173100 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 110 | 20240115 | 173000 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 111 | 20240115 | 172900 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 112 | 20240115 | 172800 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 113 | 20240115 | 172700 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 114 | 20240115 | 172600 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 115 | 20240115 | 172500 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 116 | 20240115 | 172400 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 117 | 20240115 | 172300 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 118 | 20240115 | 172200 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 119 | 20240115 | 172100 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 120 | 20240115 | 172000 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 121 | 20240115 | 171900 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 122 | 20240115 | 171800 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 22710 |
| 123 | 20240115 | 171700 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 124 | 20240115 | 171600 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 125 | 20240115 | 171500 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 126 | 20240115 | 171400 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 127 | 20240115 | 171300 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 128 | 20240115 | 171200 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 129 | 20240115 | 171100 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 130 | 20240115 | 171000 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 131 | 20240115 | 170900 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 132 | 20240115 | 170800 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 133 | 20240115 | 170700 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 134 | 20240115 | 170600 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 135 | 20240115 | 170500 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 136 | 20240115 | 170400 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 137 | 20240115 | 170300 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 138 | 20240115 | 170200 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 139 | 20240115 | 170100 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 140 | 20240115 | 170000 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 141 | 20240115 | 165900 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 142 | 20240115 | 165800 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 143 | 20240115 | 165700 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 144 | 20240115 | 165600 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 145 | 20240115 | 165500 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 146 | 20240115 | 165400 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 147 | 20240115 | 165300 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 148 | 20240115 | 165200 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 149 | 20240115 | 165100 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 150 | 20240115 | 165000 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 151 | 20240115 | 164900 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 152 | 20240115 | 164800 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 22710 |
| 153 | 20240115 | 164700 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 154 | 20240115 | 164600 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 155 | 20240115 | 164500 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 156 | 20240115 | 164400 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 157 | 20240115 | 164300 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 158 | 20240115 | 164200 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 159 | 20240115 | 164100 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 160 | 20240115 | 164000 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 161 | 20240115 | 163900 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 162 | 20240115 | 163800 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 163 | 20240115 | 163700 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 164 | 20240115 | 163600 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 165 | 20240115 | 163500 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 166 | 20240115 | 163400 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 167 | 20240115 | 163300 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 168 | 20240115 | 163200 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 169 | 20240115 | 163100 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 170 | 20240115 | 163000 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 171 | 20240115 | 162900 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 172 | 20240115 | 162800 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 173 | 20240115 | 162700 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 174 | 20240115 | 162600 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 175 | 20240115 | 162500 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 176 | 20240115 | 162400 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 177 | 20240115 | 162300 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 178 | 20240115 | 162200 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 179 | 20240115 | 162100 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 180 | 20240115 | 162000 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 181 | 20240115 | 161900 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 182 | 20240115 | 161800 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 22710 |
| 183 | 20240115 | 161700 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 184 | 20240115 | 161600 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 185 | 20240115 | 161500 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 186 | 20240115 | 161400 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 187 | 20240115 | 161300 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 188 | 20240115 | 161200 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 189 | 20240115 | 161100 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 190 | 20240115 | 161000 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 191 | 20240115 | 160900 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 192 | 20240115 | 160800 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 193 | 20240115 | 160700 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 194 | 20240115 | 160600 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 195 | 20240115 | 160500 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 196 | 20240115 | 160400 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 197 | 20240115 | 160300 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 198 | 20240115 | 160200 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 199 | 20240115 | 160100 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 200 | 20240115 | 160000 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 201 | 20240115 | 155900 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 202 | 20240115 | 155800 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 203 | 20240115 | 155700 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 204 | 20240115 | 155600 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 205 | 20240115 | 155500 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 206 | 20240115 | 155400 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 207 | 20240115 | 155300 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 208 | 20240115 | 155200 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 209 | 20240115 | 155100 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 210 | 20240115 | 155000 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 211 | 20240115 | 154900 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 212 | 20240115 | 154800 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 22710 |
| 213 | 20240115 | 154700 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 214 | 20240115 | 154600 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 215 | 20240115 | 154500 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 216 | 20240115 | 154400 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 217 | 20240115 | 154300 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 218 | 20240115 | 154200 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 219 | 20240115 | 154100 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 220 | 20240115 | 154000 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 221 | 20240115 | 153900 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 222 | 20240115 | 153800 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 223 | 20240115 | 153700 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 224 | 20240115 | 153600 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 225 | 20240115 | 153500 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 226 | 20240115 | 153400 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 227 | 20240115 | 153300 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 228 | 20240115 | 153200 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 229 | 20240115 | 153100 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 230 | 20240115 | 153000 | 121340877500 | 229500 | 229500 | 229500 | 229500 | 22710 |
| 231 | 20240115 | 152900 | 116128932500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 232 | 20240115 | 152800 | 116128932500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 233 | 20240115 | 152700 | 116128932500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 234 | 20240115 | 152600 | 116128932500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 235 | 20240115 | 152500 | 116128932500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 236 | 20240115 | 152400 | 116128932500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 237 | 20240115 | 152300 | 116128932500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 238 | 20240115 | 152200 | 116128932500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 239 | 20240115 | 152100 | 116128932500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 240 | 20240115 | 152000 | 116128932500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 241 | 20240115 | 151900 | 116128932500 | 228500 | 229000 | 229000 | 228500 | 1205 |
| 242 | 20240115 | 151800 | 115853524000 | 229000 | 229000 | 229000 | 228500 | 1049 |
| 243 | 20240115 | 151700 | 115613768500 | 229000 | 229000 | 229000 | 228500 | 1014 |
| 244 | 20240115 | 151600 | 115381814500 | 229000 | 229000 | 229000 | 228500 | 955 |
| 245 | 20240115 | 151500 | 115163476000 | 228500 | 229000 | 229000 | 228500 | 649 |
| 246 | 20240115 | 151400 | 115014893000 | 229000 | 228500 | 229000 | 228500 | 2103 |
| 247 | 20240115 | 151300 | 114533482500 | 229000 | 229000 | 229000 | 228500 | 532 |
| 248 | 20240115 | 151200 | 114411735000 | 228500 | 229000 | 229000 | 228500 | 814 |
| 249 | 20240115 | 151100 | 114225515000 | 229000 | 229000 | 229000 | 228500 | 945 |
| 250 | 20240115 | 151000 | 114009155500 | 229000 | 229000 | 229000 | 228500 | 467 |
| 251 | 20240115 | 150900 | 113902266000 | 228500 | 229000 | 229000 | 228500 | 521 |
| 252 | 20240115 | 150800 | 113783008000 | 228500 | 229000 | 229000 | 228500 | 924 |
| 253 | 20240115 | 150700 | 113571663500 | 228500 | 229000 | 229000 | 228500 | 785 |
| 254 | 20240115 | 150600 | 113392058500 | 229000 | 229000 | 229000 | 228500 | 1633 |
| 255 | 20240115 | 150500 | 113018632000 | 228500 | 229000 | 229000 | 228500 | 380 |
| 256 | 20240115 | 150400 | 112931649500 | 229000 | 229000 | 229000 | 228500 | 761 |
| 257 | 20240115 | 150300 | 112757407500 | 229000 | 228500 | 229000 | 228500 | 698 |
| 258 | 20240115 | 150200 | 112597737500 | 229000 | 229000 | 229000 | 228500 | 559 |
| 259 | 20240115 | 150100 | 112469790000 | 229000 | 228500 | 229000 | 228500 | 620 |
| 260 | 20240115 | 150000 | 112327955000 | 228500 | 228500 | 229000 | 228000 | 4789 |
| 261 | 20240115 | 145900 | 111233487500 | 228500 | 228000 | 228500 | 228000 | 621 |
| 262 | 20240115 | 145800 | 111091602500 | 228000 | 228500 | 228500 | 228000 | 327 |
| 263 | 20240115 | 145700 | 111016933500 | 228500 | 228000 | 228500 | 228000 | 476 |
| 264 | 20240115 | 145600 | 110908195000 | 228000 | 228000 | 228500 | 228000 | 414 |
| 265 | 20240115 | 145500 | 110813667500 | 228000 | 228500 | 228500 | 228000 | 446 |
| 266 | 20240115 | 145400 | 110711796000 | 228500 | 228500 | 228500 | 228000 | 477 |
| 267 | 20240115 | 145300 | 110602896000 | 228000 | 228000 | 228500 | 228000 | 497 |
| 268 | 20240115 | 145200 | 110489489000 | 228000 | 228500 | 228500 | 228000 | 651 |
| 269 | 20240115 | 145100 | 110340917500 | 228000 | 228000 | 228500 | 228000 | 357 |
| 270 | 20240115 | 145000 | 110259417000 | 228000 | 228500 | 228500 | 228000 | 955 |
| 271 | 20240115 | 144900 | 110041454500 | 228000 | 228500 | 228500 | 228000 | 1029 |
| 272 | 20240115 | 144800 | 109806730500 | 228500 | 228000 | 228500 | 228000 | 640 |
| 273 | 20240115 | 144700 | 109660702000 | 228500 | 228500 | 228500 | 228000 | 647 |
| 274 | 20240115 | 144600 | 109513036000 | 228000 | 228500 | 228500 | 228000 | 788 |
| 275 | 20240115 | 144500 | 109333085000 | 228500 | 228000 | 228500 | 228000 | 1103 |
| 276 | 20240115 | 144400 | 109081234500 | 228500 | 228500 | 228500 | 228000 | 6734 |
| 277 | 20240115 | 144300 | 107545753500 | 228500 | 228500 | 228500 | 228000 | 447 |
| 278 | 20240115 | 144200 | 107443671000 | 228500 | 228500 | 228500 | 228000 | 329 |
| 279 | 20240115 | 144100 | 107368521000 | 228500 | 228000 | 228500 | 228000 | 896 |
| 280 | 20240115 | 144000 | 107164117000 | 228500 | 228000 | 228500 | 228000 | 509 |
| 281 | 20240115 | 143900 | 107047909000 | 228500 | 228500 | 228500 | 228000 | 471 |
| 282 | 20240115 | 143800 | 106940344500 | 228000 | 228000 | 228500 | 228000 | 460 |
| 283 | 20240115 | 143700 | 106835294500 | 228000 | 228500 | 228500 | 228000 | 398 |
| 284 | 20240115 | 143600 | 106744412000 | 228500 | 228500 | 228500 | 228000 | 914 |
| 285 | 20240115 | 143500 | 106535737000 | 228000 | 228000 | 228500 | 228000 | 849 |
| 286 | 20240115 | 143400 | 106342042000 | 228500 | 228500 | 228500 | 228000 | 291 |
| 287 | 20240115 | 143300 | 106275568000 | 228000 | 228500 | 228500 | 228000 | 375 |
| 288 | 20240115 | 143200 | 106189962000 | 228500 | 228500 | 228500 | 228000 | 375 |
| 289 | 20240115 | 143100 | 106104304500 | 228500 | 228500 | 228500 | 228000 | 399 |
| 290 | 20240115 | 143000 | 106013151500 | 228000 | 228500 | 228500 | 228000 | 443 |
| 291 | 20240115 | 142900 | 105911969500 | 228500 | 228500 | 228500 | 228000 | 715 |
| 292 | 20240115 | 142800 | 105748604000 | 228000 | 228000 | 228500 | 228000 | 5811 |
| 293 | 20240115 | 142700 | 104420823500 | 228500 | 228500 | 228500 | 228000 | 252 |
| 294 | 20240115 | 142600 | 104363266000 | 228500 | 228500 | 228500 | 228000 | 206 |
| 295 | 20240115 | 142500 | 104316219000 | 228000 | 228500 | 228500 | 228000 | 352 |
| 296 | 20240115 | 142400 | 104235810000 | 228500 | 228000 | 228500 | 228000 | 170 |
| 297 | 20240115 | 142300 | 104196980500 | 228000 | 229000 | 229000 | 228000 | 2173 |
| 298 | 20240115 | 142200 | 103700439000 | 228500 | 229000 | 229000 | 228500 | 407 |
| 299 | 20240115 | 142100 | 103607413000 | 228500 | 229000 | 229000 | 228500 | 1089 |
| 300 | 20240115 | 142000 | 103358432500 | 228500 | 228500 | 229000 | 228500 | 262 |
| 301 | 20240115 | 141900 | 103298512500 | 228500 | 229000 | 229000 | 228500 | 224 |
| 302 | 20240115 | 141800 | 103247275000 | 228500 | 228500 | 229000 | 228500 | 138 |
| 303 | 20240115 | 141700 | 103215694500 | 229000 | 229000 | 229000 | 228500 | 287 |
| 304 | 20240115 | 141600 | 103150019000 | 229000 | 228500 | 229000 | 228500 | 98 |
| 305 | 20240115 | 141500 | 103127592000 | 228500 | 229000 | 229000 | 228500 | 162 |
| 306 | 20240115 | 141400 | 103090525000 | 228500 | 228500 | 229000 | 228500 | 127 |
| 307 | 20240115 | 141300 | 103061483500 | 229000 | 228500 | 229000 | 228000 | 3964 |
| 308 | 20240115 | 141200 | 102155615000 | 228500 | 228500 | 228500 | 228000 | 1478 |
| 309 | 20240115 | 141100 | 101818027500 | 229000 | 229000 | 229000 | 228500 | 5873 |
| 310 | 20240115 | 141000 | 100475547000 | 229000 | 228500 | 229000 | 228500 | 396 |
| 311 | 20240115 | 140900 | 100385004000 | 229000 | 228500 | 229000 | 228500 | 237 |
| 312 | 20240115 | 140800 | 100330748000 | 229000 | 228500 | 229000 | 228500 | 146 |
| 313 | 20240115 | 140700 | 100297326500 | 228500 | 228500 | 229000 | 228500 | 253 |
| 314 | 20240115 | 140600 | 100239427000 | 228500 | 229000 | 229000 | 228500 | 641 |
| 315 | 20240115 | 140500 | 100092913500 | 229000 | 229000 | 229000 | 228500 | 123 |
| 316 | 20240115 | 140400 | 100064759000 | 229000 | 229000 | 229000 | 228500 | 143 |
| 317 | 20240115 | 140300 | 100032046000 | 229000 | 228500 | 229000 | 228500 | 422 |
| 318 | 20240115 | 140200 | 99935443000 | 229000 | 229500 | 229500 | 228500 | 1585 |
| 319 | 20240115 | 140100 | 99572450000 | 229000 | 229000 | 229500 | 229000 | 553 |
| 320 | 20240115 | 140000 | 99445682500 | 229500 | 229500 | 229500 | 229000 | 317 |
| 321 | 20240115 | 135900 | 99373043000 | 229500 | 228500 | 229500 | 228500 | 4049 |
| 322 | 20240115 | 135800 | 98445864000 | 228500 | 228500 | 229000 | 228500 | 843 |
| 323 | 20240115 | 135700 | 98252879000 | 229000 | 228500 | 229000 | 228500 | 144 |
| 324 | 20240115 | 135600 | 98219930500 | 229000 | 229000 | 229000 | 228500 | 459 |
| 325 | 20240115 | 135500 | 98114911000 | 229000 | 228500 | 229000 | 228500 | 202 |
| 326 | 20240115 | 135400 | 98068689500 | 229000 | 229000 | 229000 | 228500 | 255 |
| 327 | 20240115 | 135300 | 98010366000 | 228500 | 228500 | 229000 | 228500 | 786 |
| 328 | 20240115 | 135200 | 97830723500 | 228500 | 229000 | 229000 | 228500 | 228 |
| 329 | 20240115 | 135100 | 97778557500 | 228500 | 229000 | 229000 | 228500 | 244 |
| 330 | 20240115 | 135000 | 97722777500 | 228500 | 228500 | 229000 | 228500 | 520 |
| 331 | 20240115 | 134900 | 97603851000 | 228500 | 228500 | 229000 | 228500 | 2636 |
| 332 | 20240115 | 134800 | 97000248000 | 228500 | 229000 | 229000 | 228500 | 321 |
| 333 | 20240115 | 134700 | 96926790500 | 229000 | 229000 | 229000 | 228500 | 449 |
| 334 | 20240115 | 134600 | 96824062000 | 229000 | 229000 | 229000 | 228500 | 435 |
| 335 | 20240115 | 134500 | 96724456000 | 228500 | 229000 | 229500 | 228500 | 4336 |
| 336 | 20240115 | 134400 | 95731471000 | 229000 | 229000 | 229500 | 229000 | 829 |
| 337 | 20240115 | 134300 | 95541480500 | 229000 | 229000 | 229500 | 229000 | 249 |
| 338 | 20240115 | 134200 | 95484404500 | 229000 | 229500 | 229500 | 229000 | 328 |
| 339 | 20240115 | 134100 | 95409171500 | 229500 | 229500 | 229500 | 229000 | 343 |
| 340 | 20240115 | 134000 | 95330534000 | 229000 | 229500 | 229500 | 229000 | 358 |
| 341 | 20240115 | 133900 | 95248469000 | 229500 | 229500 | 229500 | 229000 | 489 |
| 342 | 20240115 | 133800 | 95136327000 | 229500 | 229500 | 229500 | 229000 | 207 |
| 343 | 20240115 | 133700 | 95088862500 | 229500 | 229000 | 229500 | 229000 | 342 |
| 344 | 20240115 | 133600 | 95010524500 | 229500 | 229000 | 229500 | 229000 | 167 |
| 345 | 20240115 | 133500 | 94972221500 | 229000 | 229000 | 229500 | 229000 | 304 |
| 346 | 20240115 | 133400 | 94902525000 | 229000 | 229000 | 229500 | 229000 | 440 |
| 347 | 20240115 | 133300 | 94801581000 | 229000 | 229500 | 229500 | 229000 | 653 |
| 348 | 20240115 | 133200 | 94651786500 | 229500 | 229500 | 229500 | 229000 | 189 |
| 349 | 20240115 | 133100 | 94608436500 | 229000 | 229500 | 229500 | 229000 | 179 |
| 350 | 20240115 | 133000 | 94567364500 | 229000 | 229500 | 229500 | 229000 | 3559 |
| 351 | 20240115 | 132900 | 93750771000 | 229500 | 229500 | 229500 | 229000 | 497 |
| 352 | 20240115 | 132800 | 93636751500 | 229000 | 229500 | 229500 | 229000 | 379 |
| 353 | 20240115 | 132700 | 93549890500 | 229000 | 229000 | 229500 | 229000 | 136 |
| 354 | 20240115 | 132600 | 93518690500 | 229500 | 229500 | 229500 | 229000 | 254 |
| 355 | 20240115 | 132500 | 93460421000 | 229000 | 229000 | 229500 | 229000 | 473 |
| 356 | 20240115 | 132400 | 93351892500 | 229500 | 229500 | 229500 | 229000 | 223 |
| 357 | 20240115 | 132300 | 93300723000 | 229500 | 229500 | 229500 | 229000 | 189 |
| 358 | 20240115 | 132200 | 93257371500 | 229500 | 229000 | 229500 | 229000 | 943 |
| 359 | 20240115 | 132100 | 93041203500 | 229000 | 229000 | 229500 | 229000 | 233 |
| 360 | 20240115 | 132000 | 92987812500 | 229500 | 229500 | 229500 | 229000 | 401 |
| 361 | 20240115 | 131900 | 92895890500 | 229500 | 229500 | 229500 | 229000 | 204 |
| 362 | 20240115 | 131800 | 92849140000 | 229500 | 229000 | 229500 | 229000 | 174 |
| 363 | 20240115 | 131700 | 92809250000 | 229000 | 229500 | 229500 | 229000 | 188 |
| 364 | 20240115 | 131600 | 92766154000 | 229000 | 229500 | 229500 | 229000 | 209 |
| 365 | 20240115 | 131500 | 92718227500 | 229000 | 229000 | 229500 | 229000 | 219 |
| 366 | 20240115 | 131400 | 92668058500 | 229000 | 229500 | 229500 | 229000 | 323 |
| 367 | 20240115 | 131300 | 92594040000 | 229000 | 229000 | 229500 | 229000 | 162 |
| 368 | 20240115 | 131200 | 92556904500 | 229000 | 229500 | 229500 | 229000 | 72 |
| 369 | 20240115 | 131100 | 92540392000 | 229000 | 229000 | 229500 | 228500 | 1195 |
| 370 | 20240115 | 131000 | 92266699000 | 229000 | 229000 | 229500 | 228500 | 1970 |
| 371 | 20240115 | 130900 | 91815555500 | 229000 | 229000 | 229500 | 229000 | 401 |
| 372 | 20240115 | 130800 | 91723613500 | 229000 | 229000 | 229500 | 229000 | 269 |
| 373 | 20240115 | 130700 | 91661997000 | 229000 | 229500 | 229500 | 229000 | 364 |
| 374 | 20240115 | 130600 | 91578586000 | 229000 | 229000 | 229500 | 229000 | 1807 |
| 375 | 20240115 | 130500 | 91164761500 | 229000 | 229000 | 229500 | 229000 | 329 |
| 376 | 20240115 | 130400 | 91089376000 | 229500 | 229000 | 229500 | 229000 | 147 |
| 377 | 20240115 | 130300 | 91055676500 | 229000 | 229000 | 229500 | 229000 | 359 |
| 378 | 20240115 | 130200 | 90973451500 | 229000 | 229500 | 229500 | 229000 | 828 |
| 379 | 20240115 | 130100 | 90783765500 | 229000 | 229000 | 229500 | 229000 | 380 |
| 380 | 20240115 | 130000 | 90696743000 | 229000 | 229000 | 229500 | 229000 | 599 |
| 381 | 20240115 | 125900 | 90559423000 | 229500 | 229000 | 229500 | 229000 | 257 |
| 382 | 20240115 | 125800 | 90500527000 | 229000 | 229000 | 229500 | 229000 | 221 |
| 383 | 20240115 | 125700 | 90449856500 | 229000 | 229000 | 229500 | 229000 | 389 |
| 384 | 20240115 | 125600 | 90360748000 | 229000 | 229000 | 229500 | 229000 | 128 |
| 385 | 20240115 | 125500 | 90331420500 | 229000 | 229500 | 229500 | 229000 | 269 |
| 386 | 20240115 | 125400 | 90269792500 | 229500 | 229000 | 229500 | 229000 | 155 |
| 387 | 20240115 | 125300 | 90234248000 | 229000 | 229500 | 229500 | 229000 | 216 |
| 388 | 20240115 | 125200 | 90184717500 | 229500 | 229500 | 229500 | 229000 | 349 |
| 389 | 20240115 | 125100 | 90104755500 | 229000 | 229000 | 229500 | 228500 | 822 |
| 390 | 20240115 | 125000 | 89916493500 | 229000 | 229500 | 229500 | 228500 | 2002 |
| 391 | 20240115 | 124900 | 89458021500 | 229500 | 229500 | 229500 | 229000 | 993 |
| 392 | 20240115 | 124800 | 89230557500 | 229000 | 229000 | 229500 | 229000 | 95 |
| 393 | 20240115 | 124700 | 89208774000 | 229500 | 229500 | 229500 | 229000 | 213 |
| 394 | 20240115 | 124600 | 89159913000 | 229500 | 229000 | 229500 | 229000 | 216 |
| 395 | 20240115 | 124500 | 89110403000 | 229000 | 229000 | 229500 | 229000 | 112 |
| 396 | 20240115 | 124400 | 89084728000 | 229000 | 229000 | 229500 | 229000 | 346 |
| 397 | 20240115 | 124300 | 89005470000 | 229000 | 229000 | 229500 | 229000 | 173 |
| 398 | 20240115 | 124200 | 88965814000 | 229000 | 229000 | 229500 | 229000 | 489 |
| 399 | 20240115 | 124100 | 88853732000 | 229000 | 229000 | 229500 | 229000 | 99 |
| 400 | 20240115 | 124000 | 88831046500 | 229500 | 229500 | 229500 | 229000 | 233 |
| 401 | 20240115 | 123900 | 88777610000 | 229500 | 229500 | 229500 | 229000 | 111 |
| 402 | 20240115 | 123800 | 88752159000 | 229000 | 229500 | 229500 | 229000 | 102 |
| 403 | 20240115 | 123700 | 88728787000 | 229000 | 229000 | 229500 | 229000 | 306 |
| 404 | 20240115 | 123600 | 88658640000 | 229000 | 229500 | 229500 | 229000 | 85 |
| 405 | 20240115 | 123500 | 88639170000 | 229000 | 229000 | 229500 | 229000 | 1336 |
| 406 | 20240115 | 123400 | 88333150000 | 229000 | 229500 | 229500 | 229000 | 1426 |
| 407 | 20240115 | 123300 | 88006562000 | 229000 | 229000 | 229500 | 229000 | 461 |
| 408 | 20240115 | 123200 | 87900914500 | 229000 | 229000 | 229500 | 229000 | 176 |
| 409 | 20240115 | 123100 | 87860558500 | 229000 | 229500 | 229500 | 229000 | 313 |
| 410 | 20240115 | 123000 | 87788833000 | 229000 | 229000 | 229500 | 229000 | 197 |
| 411 | 20240115 | 122900 | 87743682500 | 229000 | 229500 | 229500 | 229000 | 123 |
| 412 | 20240115 | 122800 | 87715501500 | 229000 | 229000 | 229500 | 229000 | 451 |
| 413 | 20240115 | 122700 | 87612135000 | 229000 | 228500 | 229500 | 228500 | 2699 |
| 414 | 20240115 | 122600 | 86994068000 | 228500 | 229500 | 229500 | 228500 | 3379 |
| 415 | 20240115 | 122500 | 86220248500 | 229000 | 229500 | 229500 | 229000 | 143 |
| 416 | 20240115 | 122400 | 86187467500 | 229000 | 229000 | 229500 | 229000 | 253 |
| 417 | 20240115 | 122300 | 86129467000 | 229000 | 229500 | 229500 | 229000 | 223 |
| 418 | 20240115 | 122200 | 86078353500 | 229000 | 229500 | 229500 | 229000 | 174 |
| 419 | 20240115 | 122100 | 86038461000 | 229500 | 229500 | 229500 | 229000 | 131 |
| 420 | 20240115 | 122000 | 86008415000 | 229500 | 229500 | 229500 | 229000 | 905 |
| 421 | 20240115 | 121900 | 85801109000 | 229500 | 229000 | 229500 | 229000 | 373 |
| 422 | 20240115 | 121800 | 85715611000 | 229000 | 229000 | 229500 | 229000 | 129 |
| 423 | 20240115 | 121700 | 85686039500 | 229500 | 229500 | 229500 | 229000 | 603 |
| 424 | 20240115 | 121600 | 85547838000 | 229000 | 229000 | 229500 | 229000 | 248 |
| 425 | 20240115 | 121500 | 85490983000 | 229500 | 229000 | 229500 | 229000 | 325 |
| 426 | 20240115 | 121400 | 85416430500 | 229000 | 229500 | 229500 | 229000 | 197 |
| 427 | 20240115 | 121300 | 85371251500 | 229500 | 229000 | 229500 | 229000 | 96 |
| 428 | 20240115 | 121200 | 85349244500 | 229500 | 229000 | 229500 | 229000 | 242 |
| 429 | 20240115 | 121100 | 85293754500 | 229500 | 229000 | 229500 | 229000 | 1215 |
| 430 | 20240115 | 121000 | 85015481500 | 229000 | 229000 | 229500 | 229000 | 594 |
| 431 | 20240115 | 120900 | 84879407500 | 229000 | 229500 | 229500 | 229000 | 259 |
| 432 | 20240115 | 120800 | 84820014500 | 229000 | 229000 | 229500 | 229000 | 203 |
| 433 | 20240115 | 120700 | 84773489000 | 229000 | 229000 | 229500 | 229000 | 231 |
| 434 | 20240115 | 120600 | 84720543000 | 229000 | 229500 | 229500 | 229000 | 284 |
| 435 | 20240115 | 120500 | 84655409500 | 229000 | 229000 | 229500 | 229000 | 536 |
| 436 | 20240115 | 120400 | 84532501000 | 229000 | 229000 | 229500 | 229000 | 187 |
| 437 | 20240115 | 120300 | 84489613500 | 229500 | 229500 | 229500 | 229000 | 260 |
| 438 | 20240115 | 120200 | 84429961000 | 229000 | 229500 | 229500 | 229000 | 301 |
| 439 | 20240115 | 120100 | 84360917500 | 229000 | 229000 | 229500 | 229000 | 408 |
| 440 | 20240115 | 120000 | 84267312500 | 229500 | 229000 | 229500 | 229000 | 194 |
| 441 | 20240115 | 115900 | 84222798500 | 229000 | 229000 | 229500 | 229000 | 316 |
| 442 | 20240115 | 115800 | 84150380000 | 229000 | 229000 | 229500 | 229000 | 243 |
| 443 | 20240115 | 115700 | 84094646000 | 229000 | 229000 | 229500 | 229000 | 135 |
| 444 | 20240115 | 115600 | 84063684000 | 229500 | 229000 | 229500 | 229000 | 115 |
| 445 | 20240115 | 115500 | 84037310000 | 229000 | 229000 | 229500 | 229000 | 177 |
| 446 | 20240115 | 115400 | 83996729500 | 229000 | 228500 | 229500 | 228500 | 1800 |
| 447 | 20240115 | 115300 | 83584391000 | 229000 | 228500 | 229000 | 228500 | 235 |
| 448 | 20240115 | 115200 | 83530610500 | 229000 | 228500 | 229000 | 228500 | 285 |
| 449 | 20240115 | 115100 | 83465351000 | 228500 | 228500 | 229000 | 228500 | 829 |
| 450 | 20240115 | 115000 | 83275524000 | 229000 | 229000 | 229000 | 228500 | 275 |
| 451 | 20240115 | 114900 | 83212640000 | 229000 | 228500 | 229000 | 228500 | 104 |
| 452 | 20240115 | 114800 | 83188839000 | 228500 | 228500 | 229000 | 228500 | 136 |
| 453 | 20240115 | 114700 | 83157715000 | 228500 | 229000 | 229500 | 228500 | 1385 |
| 454 | 20240115 | 114600 | 82840517500 | 229000 | 229000 | 229500 | 229000 | 236 |
| 455 | 20240115 | 114500 | 82786442500 | 229500 | 229000 | 229500 | 229000 | 334 |
| 456 | 20240115 | 114400 | 82709896500 | 229000 | 229000 | 229500 | 229000 | 394 |
| 457 | 20240115 | 114300 | 82619560500 | 229500 | 229000 | 229500 | 228500 | 2401 |
| 458 | 20240115 | 114200 | 82069718000 | 228500 | 229000 | 229000 | 228500 | 704 |
| 459 | 20240115 | 114100 | 81908584500 | 228500 | 228500 | 229000 | 228500 | 204 |
| 460 | 20240115 | 114000 | 81861899500 | 228500 | 228500 | 229000 | 228500 | 834 |
| 461 | 20240115 | 113900 | 81671133000 | 228500 | 228500 | 229000 | 228500 | 432 |
| 462 | 20240115 | 113800 | 81572347500 | 228500 | 229000 | 229000 | 228500 | 893 |
| 463 | 20240115 | 113700 | 81368268000 | 228500 | 228500 | 229000 | 228500 | 1675 |
| 464 | 20240115 | 113600 | 80985501000 | 228500 | 229000 | 229000 | 228500 | 204 |
| 465 | 20240115 | 113500 | 80938816000 | 228500 | 228500 | 229000 | 228500 | 150 |
| 466 | 20240115 | 113400 | 80904493000 | 228500 | 228500 | 229000 | 228500 | 135 |
| 467 | 20240115 | 113300 | 80873615500 | 229000 | 228500 | 229000 | 228500 | 453 |
| 468 | 20240115 | 113200 | 80769964500 | 228500 | 228500 | 229000 | 228500 | 210 |
| 469 | 20240115 | 113100 | 80721911500 | 228500 | 229000 | 229000 | 228500 | 131 |
| 470 | 20240115 | 113000 | 80691940000 | 228500 | 229000 | 229000 | 228500 | 272 |
| 471 | 20240115 | 112900 | 80629696000 | 228500 | 229000 | 229000 | 228500 | 47 |
| 472 | 20240115 | 112800 | 80618950500 | 229000 | 228500 | 229000 | 228500 | 574 |
| 473 | 20240115 | 112700 | 80487522000 | 229000 | 228500 | 229000 | 228500 | 155 |
| 474 | 20240115 | 112600 | 80452039500 | 229000 | 229000 | 229000 | 228500 | 1109 |
| 475 | 20240115 | 112500 | 80198620500 | 228500 | 228500 | 229000 | 228500 | 2858 |
| 476 | 20240115 | 112400 | 79545016500 | 228000 | 228000 | 228500 | 228000 | 393 |
| 477 | 20240115 | 112300 | 79455269000 | 228000 | 228000 | 228500 | 228000 | 230 |
| 478 | 20240115 | 112200 | 79402749500 | 228000 | 228000 | 228500 | 228000 | 176 |
| 479 | 20240115 | 112100 | 79362580000 | 228000 | 228500 | 228500 | 228000 | 891 |
| 480 | 20240115 | 112000 | 79159016000 | 228500 | 228500 | 228500 | 228000 | 239 |
| 481 | 20240115 | 111900 | 79104470500 | 228000 | 228000 | 228500 | 228000 | 472 |
| 482 | 20240115 | 111800 | 78996739000 | 228000 | 228500 | 228500 | 228000 | 446 |
| 483 | 20240115 | 111700 | 78894981500 | 228000 | 228000 | 228500 | 228000 | 246 |
| 484 | 20240115 | 111600 | 78838813500 | 228500 | 228500 | 228500 | 228000 | 218 |
| 485 | 20240115 | 111500 | 78789006000 | 228000 | 228000 | 228500 | 228000 | 131 |
| 486 | 20240115 | 111400 | 78759096000 | 228500 | 228500 | 228500 | 228000 | 242 |
| 487 | 20240115 | 111300 | 78703869500 | 228000 | 228000 | 228500 | 228000 | 308 |
| 488 | 20240115 | 111200 | 78633564500 | 228500 | 229000 | 229000 | 228000 | 1340 |
| 489 | 20240115 | 111100 | 78327379500 | 228500 | 229000 | 229000 | 228500 | 780 |
| 490 | 20240115 | 111000 | 78149074500 | 229000 | 229000 | 229000 | 228500 | 203 |
| 491 | 20240115 | 110900 | 78102647500 | 228500 | 228500 | 229000 | 228500 | 567 |
| 492 | 20240115 | 110800 | 77973049000 | 228500 | 229000 | 229000 | 228500 | 410 |
| 493 | 20240115 | 110700 | 77879328500 | 228500 | 228500 | 229000 | 228500 | 780 |
| 494 | 20240115 | 110600 | 77700958500 | 229000 | 229000 | 229000 | 228500 | 377 |
| 495 | 20240115 | 110500 | 77614760500 | 228500 | 228000 | 228500 | 228000 | 1180 |
| 496 | 20240115 | 110400 | 77345213500 | 228000 | 228000 | 228500 | 228000 | 2043 |
| 497 | 20240115 | 110300 | 76879364000 | 228000 | 227500 | 228500 | 227000 | 10175 |
| 498 | 20240115 | 110200 | 74559914000 | 227500 | 227500 | 227500 | 227000 | 333 |
| 499 | 20240115 | 110100 | 74484190500 | 227000 | 227000 | 227500 | 227000 | 703 |
| 500 | 20240115 | 110000 | 74324560500 | 227500 | 228000 | 228000 | 227000 | 3807 |
| 501 | 20240115 | 105900 | 73459281000 | 227500 | 228000 | 228000 | 227500 | 491 |
| 502 | 20240115 | 105800 | 73347538000 | 227500 | 227500 | 228000 | 227500 | 895 |
| 503 | 20240115 | 105700 | 73143869000 | 227500 | 227500 | 228000 | 227500 | 362 |
| 504 | 20240115 | 105600 | 73061488000 | 227500 | 227500 | 228000 | 227500 | 552 |
| 505 | 20240115 | 105500 | 72935821500 | 227500 | 228000 | 228000 | 227500 | 221 |
| 506 | 20240115 | 105400 | 72885514500 | 227500 | 227000 | 228000 | 227000 | 2811 |
| 507 | 20240115 | 105300 | 72245989500 | 227500 | 227500 | 227500 | 227000 | 646 |
| 508 | 20240115 | 105200 | 72099302000 | 227000 | 227000 | 227500 | 227000 | 825 |
| 509 | 20240115 | 105100 | 71911870500 | 227000 | 227000 | 227500 | 227000 | 9228 |
| 510 | 20240115 | 105000 | 69817041000 | 227500 | 227500 | 227500 | 227000 | 313 |
| 511 | 20240115 | 104900 | 69745957000 | 227500 | 227500 | 227500 | 227000 | 423 |
| 512 | 20240115 | 104800 | 69649819500 | 227000 | 227000 | 227500 | 227000 | 698 |
| 513 | 20240115 | 104700 | 69491316500 | 227500 | 227000 | 227500 | 227000 | 546 |
| 514 | 20240115 | 104600 | 69367279500 | 227000 | 228000 | 228000 | 227000 | 2878 |
| 515 | 20240115 | 104500 | 68712425500 | 228000 | 228000 | 228000 | 227500 | 360 |
| 516 | 20240115 | 104400 | 68630463500 | 228000 | 228000 | 228000 | 227500 | 570 |
| 517 | 20240115 | 104300 | 68500736000 | 228000 | 227500 | 228000 | 227500 | 341 |
| 518 | 20240115 | 104200 | 68423083500 | 228000 | 227500 | 228000 | 227500 | 163 |
| 519 | 20240115 | 104100 | 68385949000 | 227500 | 227500 | 228000 | 227500 | 830 |
| 520 | 20240115 | 104000 | 68196972000 | 227500 | 227500 | 228000 | 227500 | 256 |
| 521 | 20240115 | 103900 | 68138656000 | 227500 | 227500 | 228000 | 227500 | 386 |
| 522 | 20240115 | 103800 | 68050810500 | 227500 | 228500 | 228500 | 227500 | 1854 |
| 523 | 20240115 | 103700 | 67627899000 | 228000 | 228000 | 228500 | 228000 | 847 |
| 524 | 20240115 | 103600 | 67434765000 | 228000 | 228000 | 228500 | 228000 | 506 |
| 525 | 20240115 | 103500 | 67319353000 | 228000 | 228000 | 228500 | 228000 | 289 |
| 526 | 20240115 | 103400 | 67253421000 | 228000 | 228000 | 228500 | 228000 | 768 |
| 527 | 20240115 | 103300 | 67078276500 | 228000 | 228500 | 228500 | 228000 | 1755 |
| 528 | 20240115 | 103200 | 66678053000 | 228500 | 228000 | 228500 | 227500 | 12122 |
| 529 | 20240115 | 103100 | 63916911000 | 228500 | 228500 | 228500 | 228000 | 1436 |
| 530 | 20240115 | 103000 | 63589021000 | 228000 | 228000 | 228500 | 228000 | 1431 |
| 531 | 20240115 | 102900 | 63262667500 | 228000 | 228000 | 228500 | 228000 | 690 |
| 532 | 20240115 | 102800 | 63105292500 | 228000 | 228000 | 228500 | 228000 | 505 |
| 533 | 20240115 | 102700 | 62990071500 | 228500 | 229500 | 229500 | 228000 | 6364 |
| 534 | 20240115 | 102600 | 61534080000 | 229000 | 229500 | 229500 | 229000 | 206 |
| 535 | 20240115 | 102500 | 61486845500 | 229000 | 229000 | 229500 | 229000 | 917 |
| 536 | 20240115 | 102400 | 61276767500 | 229500 | 229000 | 229500 | 229000 | 432 |
| 537 | 20240115 | 102300 | 61177766000 | 229000 | 229000 | 229500 | 229000 | 1690 |
| 538 | 20240115 | 102200 | 60790693000 | 229500 | 229000 | 229500 | 229000 | 3460 |
| 539 | 20240115 | 102100 | 59998043000 | 229000 | 229000 | 229500 | 229000 | 278 |
| 540 | 20240115 | 102000 | 59934339000 | 229000 | 229500 | 229500 | 229000 | 428 |
| 541 | 20240115 | 101900 | 59836204000 | 229500 | 229500 | 229500 | 229000 | 479 |
| 542 | 20240115 | 101800 | 59726332000 | 229000 | 229000 | 229500 | 229000 | 410 |
| 543 | 20240115 | 101700 | 59632392500 | 229000 | 229000 | 229500 | 229000 | 740 |
| 544 | 20240115 | 101600 | 59462725000 | 229500 | 229500 | 229500 | 229000 | 395 |
| 545 | 20240115 | 101500 | 59372105000 | 229500 | 229500 | 229500 | 229000 | 384 |
| 546 | 20240115 | 101400 | 59284019500 | 229000 | 229500 | 229500 | 229000 | 1059 |
| 547 | 20240115 | 101300 | 59041063000 | 229000 | 229000 | 229500 | 229000 | 1864 |
| 548 | 20240115 | 101200 | 58613300500 | 229000 | 229000 | 229500 | 229000 | 470 |
| 549 | 20240115 | 101100 | 58505594000 | 229000 | 229000 | 229500 | 229000 | 370 |
| 550 | 20240115 | 101000 | 58420717500 | 229000 | 229000 | 229500 | 229000 | 1248 |
| 551 | 20240115 | 100900 | 58134727500 | 229000 | 229000 | 229500 | 229000 | 361 |
| 552 | 20240115 | 100800 | 58052021000 | 229500 | 229000 | 229500 | 229000 | 596 |
| 553 | 20240115 | 100700 | 57915401500 | 229000 | 229500 | 229500 | 229000 | 300 |
| 554 | 20240115 | 100600 | 57846622500 | 229500 | 229000 | 229500 | 229000 | 827 |
| 555 | 20240115 | 100500 | 57656854500 | 229500 | 229000 | 229500 | 229000 | 2488 |
| 556 | 20240115 | 100400 | 57085874500 | 229000 | 229500 | 229500 | 229000 | 441 |
| 557 | 20240115 | 100300 | 56984719000 | 229500 | 228500 | 229500 | 228500 | 10010 |
| 558 | 20240115 | 100200 | 54694874500 | 228500 | 228500 | 228500 | 228000 | 361 |
| 559 | 20240115 | 100100 | 54612447500 | 228500 | 228500 | 228500 | 228000 | 853 |
| 560 | 20240115 | 100000 | 54417674500 | 228000 | 228500 | 228500 | 228000 | 3142 |
| 561 | 20240115 | 095900 | 53699761500 | 228500 | 228500 | 228500 | 228000 | 485 |
| 562 | 20240115 | 095800 | 53589035500 | 228500 | 228500 | 229000 | 228000 | 8981 |
| 563 | 20240115 | 095700 | 51536875500 | 228500 | 229000 | 229000 | 228500 | 374 |
| 564 | 20240115 | 095600 | 51451251500 | 228500 | 229000 | 229000 | 228500 | 712 |
| 565 | 20240115 | 095500 | 51288281000 | 229000 | 229000 | 229000 | 228500 | 848 |
| 566 | 20240115 | 095400 | 51094240500 | 228500 | 229000 | 229000 | 228500 | 701 |
| 567 | 20240115 | 095300 | 50933755000 | 229000 | 229000 | 229000 | 228500 | 750 |
| 568 | 20240115 | 095200 | 50762114000 | 229000 | 228500 | 229000 | 228500 | 868 |
| 569 | 20240115 | 095100 | 50563373500 | 229000 | 229000 | 229000 | 228500 | 3363 |
| 570 | 20240115 | 095000 | 49793557000 | 229000 | 228500 | 229000 | 228000 | 6900 |
| 571 | 20240115 | 094900 | 48216968000 | 228000 | 228000 | 228500 | 228000 | 152 |
| 572 | 20240115 | 094800 | 48182268000 | 228000 | 228500 | 228500 | 228000 | 475 |
| 573 | 20240115 | 094700 | 48073810000 | 228500 | 228500 | 228500 | 228000 | 850 |
| 574 | 20240115 | 094600 | 47879615000 | 228000 | 228000 | 228500 | 228000 | 1687 |
| 575 | 20240115 | 094500 | 47494212000 | 228000 | 228000 | 228500 | 228000 | 429 |
| 576 | 20240115 | 094400 | 47396316500 | 228000 | 228000 | 228500 | 228000 | 1189 |
| 577 | 20240115 | 094300 | 47125201500 | 228000 | 228000 | 228500 | 228000 | 289 |
| 578 | 20240115 | 094200 | 47059251000 | 228000 | 228000 | 228500 | 228000 | 445 |
| 579 | 20240115 | 094100 | 46957719000 | 228000 | 228500 | 228500 | 228000 | 315 |
| 580 | 20240115 | 094000 | 46885805000 | 228000 | 228500 | 228500 | 228000 | 559 |
| 581 | 20240115 | 093900 | 46758102000 | 228500 | 228000 | 228500 | 228000 | 297 |
| 582 | 20240115 | 093800 | 46690266500 | 228000 | 228500 | 228500 | 228000 | 660 |
| 583 | 20240115 | 093700 | 46539512000 | 228000 | 228500 | 228500 | 228000 | 413 |
| 584 | 20240115 | 093600 | 46445212500 | 228500 | 228000 | 228500 | 228000 | 1081 |
| 585 | 20240115 | 093500 | 46198409000 | 228000 | 228000 | 228500 | 228000 | 1481 |
| 586 | 20240115 | 093400 | 45860122000 | 228500 | 228000 | 228500 | 228000 | 289 |
| 587 | 20240115 | 093300 | 45794161500 | 228000 | 228500 | 228500 | 228000 | 334 |
| 588 | 20240115 | 093200 | 45717864000 | 228000 | 228500 | 228500 | 228000 | 1229 |
| 589 | 20240115 | 093100 | 45437509500 | 228500 | 228500 | 228500 | 228000 | 561 |
| 590 | 20240115 | 093000 | 45309473500 | 228500 | 227500 | 228500 | 227500 | 4713 |
| 591 | 20240115 | 092900 | 44234838500 | 228000 | 227500 | 228000 | 227000 | 2143 |
| 592 | 20240115 | 092800 | 43747265500 | 227500 | 227000 | 227500 | 227000 | 668 |
| 593 | 20240115 | 092700 | 43595448000 | 227500 | 227500 | 227500 | 227000 | 635 |
| 594 | 20240115 | 092600 | 43451057000 | 227500 | 227500 | 227500 | 227000 | 3333 |
| 595 | 20240115 | 092500 | 42692837500 | 227500 | 227000 | 227500 | 227000 | 1568 |
| 596 | 20240115 | 092400 | 42336190500 | 227000 | 227500 | 227500 | 227000 | 325 |
| 597 | 20240115 | 092300 | 42262359500 | 227500 | 227000 | 227500 | 227000 | 492 |
| 598 | 20240115 | 092200 | 42150495000 | 227000 | 227000 | 227500 | 227000 | 589 |
| 599 | 20240115 | 092100 | 42016718000 | 227000 | 226500 | 227500 | 226500 | 2852 |
| 600 | 20240115 | 092000 | 41369349500 | 226500 | 227000 | 227000 | 226500 | 799 |
| 601 | 20240115 | 091900 | 41188105000 | 227000 | 227000 | 227000 | 226500 | 1389 |
| 602 | 20240115 | 091800 | 40872975000 | 227000 | 227000 | 227000 | 226500 | 883 |
| 603 | 20240115 | 091700 | 40672777500 | 227000 | 227500 | 228000 | 226500 | 8689 |
| 604 | 20240115 | 091600 | 38698877000 | 227500 | 227000 | 227500 | 227000 | 3145 |
| 605 | 20240115 | 091500 | 37983503000 | 227000 | 227500 | 227500 | 227000 | 2267 |
| 606 | 20240115 | 091400 | 37467836000 | 227500 | 227500 | 227500 | 227000 | 1160 |
| 607 | 20240115 | 091300 | 37204086500 | 227500 | 227000 | 227500 | 227000 | 1571 |
| 608 | 20240115 | 091200 | 36846891500 | 227000 | 227000 | 227500 | 226500 | 3006 |
| 609 | 20240115 | 091100 | 36164569500 | 226500 | 226500 | 227000 | 226500 | 6298 |
| 610 | 20240115 | 091000 | 34735777500 | 227000 | 226500 | 227000 | 226500 | 2558 |
| 611 | 20240115 | 090900 | 34155196000 | 226500 | 227000 | 227000 | 226500 | 1442 |
| 612 | 20240115 | 090800 | 33828431500 | 227000 | 226500 | 227000 | 226000 | 3380 |
| 613 | 20240115 | 090700 | 33062422500 | 226500 | 225500 | 227000 | 225500 | 9744 |
| 614 | 20240115 | 090600 | 30856667000 | 226000 | 225500 | 226000 | 225000 | 4178 |
| 615 | 20240115 | 090500 | 29915376000 | 226000 | 224500 | 226000 | 223500 | 37049 |
| 616 | 20240115 | 090400 | 21592802000 | 225000 | 226000 | 226500 | 224000 | 27170 |
| 617 | 20240115 | 090300 | 15473817000 | 226000 | 225500 | 226000 | 225000 | 7570 |
| 618 | 20240115 | 090200 | 13766716500 | 225500 | 227500 | 227500 | 225000 | 29870 |
| 619 | 20240115 | 090100 | 7009567000 | 227000 | 227500 | 227500 | 227000 | 8114 |
| 620 | 20240115 | 090000 | 5164186500 | 227500 | 230000 | 230500 | 227000 | 22446 |