34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 185400 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 2175 |
| 3 | 20240116 | 185300 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 4 | 20240116 | 185200 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 5 | 20240116 | 185100 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 6 | 20240116 | 185000 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 7 | 20240116 | 184900 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 8 | 20240116 | 184800 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 9 | 20240116 | 184700 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 10 | 20240116 | 184600 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 11 | 20240116 | 184500 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 12 | 20240116 | 184400 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 13 | 20240116 | 184300 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 14 | 20240116 | 184200 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 15 | 20240116 | 184100 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 16 | 20240116 | 184000 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 17 | 20240116 | 183900 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 18 | 20240116 | 183800 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 19 | 20240116 | 183700 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 20 | 20240116 | 183600 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 21 | 20240116 | 183500 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 22 | 20240116 | 183400 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 23 | 20240116 | 183300 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 24 | 20240116 | 183200 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 25 | 20240116 | 183100 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 26 | 20240116 | 183000 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 27 | 20240116 | 182900 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 28 | 20240116 | 182800 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 29 | 20240116 | 182700 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 30 | 20240116 | 182600 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 31 | 20240116 | 182500 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 32 | 20240116 | 182400 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 2175 |
| 33 | 20240116 | 182300 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 34 | 20240116 | 182200 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 35 | 20240116 | 182100 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 36 | 20240116 | 182000 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 37 | 20240116 | 181900 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 38 | 20240116 | 181800 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 39 | 20240116 | 181700 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 40 | 20240116 | 181600 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 41 | 20240116 | 181500 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 42 | 20240116 | 181400 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 43 | 20240116 | 181300 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 44 | 20240116 | 181200 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 45 | 20240116 | 181100 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 46 | 20240116 | 181000 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 47 | 20240116 | 180900 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 48 | 20240116 | 180800 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 49 | 20240116 | 180700 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 50 | 20240116 | 180600 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 51 | 20240116 | 180500 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 52 | 20240116 | 180400 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 53 | 20240116 | 180300 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 54 | 20240116 | 180200 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 55 | 20240116 | 180100 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 56 | 20240116 | 180000 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 57 | 20240116 | 175900 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 58 | 20240116 | 175800 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 59 | 20240116 | 175700 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 60 | 20240116 | 175600 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 61 | 20240116 | 175500 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 62 | 20240116 | 175400 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 2175 |
| 63 | 20240116 | 175300 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 64 | 20240116 | 175200 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 65 | 20240116 | 175100 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 66 | 20240116 | 175000 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 67 | 20240116 | 174900 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 68 | 20240116 | 174800 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 69 | 20240116 | 174700 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 70 | 20240116 | 174600 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 71 | 20240116 | 174500 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 72 | 20240116 | 174400 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 73 | 20240116 | 174300 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 74 | 20240116 | 174200 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 75 | 20240116 | 174100 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 76 | 20240116 | 174000 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 77 | 20240116 | 173900 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 78 | 20240116 | 173800 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 79 | 20240116 | 173700 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 80 | 20240116 | 173600 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 81 | 20240116 | 173500 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 82 | 20240116 | 173400 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 83 | 20240116 | 173300 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 84 | 20240116 | 173200 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 85 | 20240116 | 173100 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 86 | 20240116 | 173000 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 87 | 20240116 | 172900 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 88 | 20240116 | 172800 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 89 | 20240116 | 172700 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 90 | 20240116 | 172600 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 91 | 20240116 | 172500 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 92 | 20240116 | 172400 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 2175 |
| 93 | 20240116 | 172300 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 94 | 20240116 | 172200 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 95 | 20240116 | 172100 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 96 | 20240116 | 172000 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 97 | 20240116 | 171900 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 98 | 20240116 | 171800 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 99 | 20240116 | 171700 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 100 | 20240116 | 171600 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 101 | 20240116 | 171500 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 102 | 20240116 | 171400 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 103 | 20240116 | 171300 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 104 | 20240116 | 171200 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 105 | 20240116 | 171100 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 106 | 20240116 | 171000 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 107 | 20240116 | 170900 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 108 | 20240116 | 170800 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 109 | 20240116 | 170700 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 110 | 20240116 | 170600 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 111 | 20240116 | 170500 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 112 | 20240116 | 170400 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 113 | 20240116 | 170300 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 114 | 20240116 | 170200 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 115 | 20240116 | 170100 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 116 | 20240116 | 170000 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 117 | 20240116 | 165900 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 118 | 20240116 | 165800 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 119 | 20240116 | 165700 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 120 | 20240116 | 165600 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 121 | 20240116 | 165500 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 122 | 20240116 | 165400 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 2175 |
| 123 | 20240116 | 165300 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 124 | 20240116 | 165200 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 125 | 20240116 | 165100 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 126 | 20240116 | 165000 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 127 | 20240116 | 164900 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 128 | 20240116 | 164800 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 129 | 20240116 | 164700 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 130 | 20240116 | 164600 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 131 | 20240116 | 164500 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 132 | 20240116 | 164400 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 133 | 20240116 | 164300 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 134 | 20240116 | 164200 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 135 | 20240116 | 164100 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 136 | 20240116 | 164000 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 137 | 20240116 | 163900 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 138 | 20240116 | 163800 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 139 | 20240116 | 163700 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 140 | 20240116 | 163600 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 141 | 20240116 | 163500 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 142 | 20240116 | 163400 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 143 | 20240116 | 163300 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 144 | 20240116 | 163200 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 145 | 20240116 | 163100 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 146 | 20240116 | 163000 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 147 | 20240116 | 162900 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 148 | 20240116 | 162800 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 149 | 20240116 | 162700 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 150 | 20240116 | 162600 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 151 | 20240116 | 162500 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 152 | 20240116 | 162400 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 2175 |
| 153 | 20240116 | 162300 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 154 | 20240116 | 162200 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 155 | 20240116 | 162100 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 156 | 20240116 | 162000 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 157 | 20240116 | 161900 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 158 | 20240116 | 161800 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 159 | 20240116 | 161700 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 160 | 20240116 | 161600 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 161 | 20240116 | 161500 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 162 | 20240116 | 161400 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 163 | 20240116 | 161300 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 164 | 20240116 | 161200 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 165 | 20240116 | 161100 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 166 | 20240116 | 161000 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 167 | 20240116 | 160900 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 168 | 20240116 | 160800 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 169 | 20240116 | 160700 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 170 | 20240116 | 160600 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 171 | 20240116 | 160500 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 172 | 20240116 | 160400 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 173 | 20240116 | 160300 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 174 | 20240116 | 160200 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 175 | 20240116 | 160100 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 176 | 20240116 | 160000 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 177 | 20240116 | 155900 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 178 | 20240116 | 155800 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 179 | 20240116 | 155700 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 180 | 20240116 | 155600 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 181 | 20240116 | 155500 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 182 | 20240116 | 155400 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 2175 |
| 183 | 20240116 | 155300 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 184 | 20240116 | 155200 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 185 | 20240116 | 155100 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 186 | 20240116 | 155000 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 187 | 20240116 | 154900 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 188 | 20240116 | 154800 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 189 | 20240116 | 154700 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 190 | 20240116 | 154600 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 191 | 20240116 | 154500 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 192 | 20240116 | 154400 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 193 | 20240116 | 154300 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 194 | 20240116 | 154200 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 195 | 20240116 | 154100 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 196 | 20240116 | 154000 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 197 | 20240116 | 153900 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 198 | 20240116 | 153800 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 199 | 20240116 | 153700 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 200 | 20240116 | 153600 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 201 | 20240116 | 153500 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 202 | 20240116 | 153400 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 203 | 20240116 | 153300 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 204 | 20240116 | 153200 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 205 | 20240116 | 153100 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 0 |
| 206 | 20240116 | 153000 | 10294147000 | 464000 | 464000 | 464000 | 464000 | 2175 |
| 207 | 20240116 | 152900 | 9284947000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 208 | 20240116 | 152800 | 9284947000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 209 | 20240116 | 152700 | 9284947000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 210 | 20240116 | 152600 | 9284947000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 211 | 20240116 | 152500 | 9284947000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 212 | 20240116 | 152400 | 9284947000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 213 | 20240116 | 152300 | 9284947000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 214 | 20240116 | 152200 | 9284947000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 215 | 20240116 | 152100 | 9284947000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 216 | 20240116 | 152000 | 9284947000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 217 | 20240116 | 151900 | 9284947000 | 464500 | 464500 | 465000 | 464500 | 39 |
| 218 | 20240116 | 151800 | 9266830000 | 464500 | 464500 | 465000 | 464500 | 26 |
| 219 | 20240116 | 151700 | 9254752500 | 464500 | 465500 | 466000 | 464500 | 417 |
| 220 | 20240116 | 151600 | 9060751000 | 465500 | 466000 | 466000 | 465500 | 57 |
| 221 | 20240116 | 151500 | 9034212000 | 466000 | 466000 | 466000 | 465500 | 139 |
| 222 | 20240116 | 151400 | 8969496500 | 466000 | 465500 | 466000 | 465500 | 10 |
| 223 | 20240116 | 151300 | 8964838000 | 466000 | 466000 | 466000 | 466000 | 20 |
| 224 | 20240116 | 151200 | 8955518000 | 466000 | 466000 | 466000 | 465500 | 31 |
| 225 | 20240116 | 151100 | 8941072500 | 466000 | 466000 | 466000 | 465500 | 68 |
| 226 | 20240116 | 151000 | 8909402500 | 466000 | 465500 | 466000 | 465500 | 17 |
| 227 | 20240116 | 150900 | 8901484500 | 465500 | 465500 | 466000 | 465500 | 37 |
| 228 | 20240116 | 150800 | 8884251000 | 465500 | 466000 | 466000 | 465500 | 27 |
| 229 | 20240116 | 150700 | 8871675500 | 466000 | 465500 | 466000 | 465000 | 37 |
| 230 | 20240116 | 150600 | 8854452500 | 465500 | 465000 | 465500 | 465000 | 65 |
| 231 | 20240116 | 150500 | 8824214500 | 465000 | 465000 | 465000 | 465000 | 23 |
| 232 | 20240116 | 150400 | 8813519500 | 464500 | 464500 | 465000 | 464500 | 27 |
| 233 | 20240116 | 150300 | 8800966500 | 465000 | 465000 | 465000 | 465000 | 30 |
| 234 | 20240116 | 150200 | 8787016500 | 465000 | 465000 | 465000 | 464500 | 11 |
| 235 | 20240116 | 150100 | 8781902000 | 465000 | 465500 | 465500 | 465000 | 126 |
| 236 | 20240116 | 150000 | 8723305500 | 465500 | 465000 | 465500 | 464000 | 296 |
| 237 | 20240116 | 145900 | 8585901000 | 464500 | 464000 | 464500 | 464000 | 717 |
| 238 | 20240116 | 145800 | 8252940500 | 464000 | 465000 | 465500 | 464000 | 1566 |
| 239 | 20240116 | 145700 | 7525140500 | 465000 | 465500 | 466000 | 465000 | 1670 |
| 240 | 20240116 | 145600 | 6748067500 | 466000 | 465500 | 466000 | 465500 | 52 |
| 241 | 20240116 | 145500 | 6723855000 | 465500 | 466000 | 466500 | 465500 | 512 |
| 242 | 20240116 | 145400 | 6485362500 | 466500 | 466500 | 466500 | 466500 | 12 |
| 243 | 20240116 | 145300 | 6479764500 | 466500 | 466000 | 466500 | 466000 | 16 |
| 244 | 20240116 | 145200 | 6472304000 | 466500 | 466000 | 466500 | 466000 | 13 |
| 245 | 20240116 | 145100 | 6466241500 | 466000 | 466500 | 466500 | 466000 | 4 |
| 246 | 20240116 | 145000 | 6464376000 | 466500 | 466000 | 466500 | 466000 | 11 |
| 247 | 20240116 | 144900 | 6459247500 | 466500 | 466500 | 466500 | 466000 | 12 |
| 248 | 20240116 | 144800 | 6453652500 | 466500 | 466500 | 466500 | 466000 | 8 |
| 249 | 20240116 | 144700 | 6449922500 | 466000 | 466500 | 466500 | 466000 | 18 |
| 250 | 20240116 | 144600 | 6441528000 | 466000 | 466500 | 466500 | 466000 | 7 |
| 251 | 20240116 | 144500 | 6438264000 | 466500 | 466000 | 466500 | 466000 | 7 |
| 252 | 20240116 | 144400 | 6435000500 | 466500 | 466500 | 466500 | 466000 | 5 |
| 253 | 20240116 | 144300 | 6432669500 | 466000 | 466000 | 466500 | 466000 | 27 |
| 254 | 20240116 | 144200 | 6420078000 | 466500 | 466500 | 466500 | 466000 | 8 |
| 255 | 20240116 | 144100 | 6416347000 | 466500 | 466500 | 466500 | 466500 | 6 |
| 256 | 20240116 | 144000 | 6413548000 | 466500 | 465500 | 466500 | 465500 | 261 |
| 257 | 20240116 | 143900 | 6291922500 | 465500 | 466000 | 466000 | 465500 | 53 |
| 258 | 20240116 | 143800 | 6267229000 | 466000 | 465500 | 466000 | 465500 | 27 |
| 259 | 20240116 | 143700 | 6254657000 | 465500 | 465500 | 466000 | 465500 | 14 |
| 260 | 20240116 | 143600 | 6248139500 | 466000 | 466000 | 466000 | 465500 | 13 |
| 261 | 20240116 | 143500 | 6242083500 | 465500 | 466000 | 466000 | 465500 | 438 |
| 262 | 20240116 | 143400 | 6038020000 | 466500 | 466000 | 466500 | 466000 | 6 |
| 263 | 20240116 | 143300 | 6035222500 | 466500 | 466500 | 466500 | 466000 | 52 |
| 264 | 20240116 | 143200 | 6010974500 | 466500 | 466000 | 466500 | 466000 | 17 |
| 265 | 20240116 | 143100 | 6003051000 | 466500 | 466500 | 466500 | 466500 | 3 |
| 266 | 20240116 | 143000 | 6001651500 | 466000 | 466000 | 466500 | 466000 | 28 |
| 267 | 20240116 | 142900 | 5988599500 | 466000 | 466000 | 466500 | 466000 | 27 |
| 268 | 20240116 | 142800 | 5976014500 | 466000 | 466500 | 466500 | 466000 | 9 |
| 269 | 20240116 | 142700 | 5971819000 | 466500 | 466500 | 466500 | 466000 | 5 |
| 270 | 20240116 | 142600 | 5969488000 | 466000 | 466000 | 466500 | 466000 | 5 |
| 271 | 20240116 | 142500 | 5967156500 | 466000 | 466500 | 466500 | 466000 | 36 |
| 272 | 20240116 | 142400 | 5950379000 | 466500 | 466000 | 466500 | 466000 | 12 |
| 273 | 20240116 | 142300 | 5944781500 | 466000 | 466000 | 466500 | 466000 | 7 |
| 274 | 20240116 | 142200 | 5941518500 | 466500 | 466500 | 466500 | 466000 | 30 |
| 275 | 20240116 | 142100 | 5927530000 | 466500 | 466500 | 466500 | 466000 | 7 |
| 276 | 20240116 | 142000 | 5924267000 | 466500 | 466500 | 466500 | 466000 | 14 |
| 277 | 20240116 | 141900 | 5917737500 | 466000 | 466500 | 466500 | 466000 | 136 |
| 278 | 20240116 | 141800 | 5854359500 | 466000 | 466500 | 466500 | 466000 | 49 |
| 279 | 20240116 | 141700 | 5831505500 | 467000 | 467000 | 467000 | 466500 | 20 |
| 280 | 20240116 | 141600 | 5822174000 | 466500 | 467000 | 467000 | 466500 | 7 |
| 281 | 20240116 | 141500 | 5818907500 | 467000 | 466500 | 467000 | 466500 | 5 |
| 282 | 20240116 | 141400 | 5816573500 | 467000 | 466500 | 467000 | 466500 | 17 |
| 283 | 20240116 | 141300 | 5808641500 | 466500 | 467000 | 467000 | 466500 | 4 |
| 284 | 20240116 | 141200 | 5806774000 | 466500 | 466500 | 467000 | 466500 | 11 |
| 285 | 20240116 | 141100 | 5801640000 | 467000 | 466500 | 467000 | 466500 | 6 |
| 286 | 20240116 | 141000 | 5798840500 | 466500 | 467000 | 467000 | 466500 | 14 |
| 287 | 20240116 | 140900 | 5792306500 | 467000 | 466500 | 467000 | 466500 | 14 |
| 288 | 20240116 | 140800 | 5785770500 | 466500 | 467000 | 467000 | 466500 | 6 |
| 289 | 20240116 | 140700 | 5782970500 | 467000 | 467000 | 467000 | 467000 | 10 |
| 290 | 20240116 | 140600 | 5778300500 | 467000 | 466500 | 467000 | 466500 | 14 |
| 291 | 20240116 | 140500 | 5771765500 | 467000 | 466500 | 467000 | 466500 | 27 |
| 292 | 20240116 | 140400 | 5759168000 | 467000 | 466500 | 467000 | 466500 | 8 |
| 293 | 20240116 | 140300 | 5755434500 | 467000 | 466500 | 467000 | 466500 | 10 |
| 294 | 20240116 | 140200 | 5750768500 | 467000 | 467000 | 467000 | 467000 | 23 |
| 295 | 20240116 | 140100 | 5740027500 | 467000 | 467000 | 467000 | 466500 | 4 |
| 296 | 20240116 | 140000 | 5738160000 | 467000 | 466500 | 467000 | 466000 | 171 |
| 297 | 20240116 | 135900 | 5658393000 | 466500 | 466500 | 466500 | 466000 | 11 |
| 298 | 20240116 | 135800 | 5653264500 | 466500 | 466000 | 466500 | 466000 | 27 |
| 299 | 20240116 | 135700 | 5640672000 | 466500 | 466000 | 466500 | 466000 | 21 |
| 300 | 20240116 | 135600 | 5630883500 | 466500 | 466500 | 466500 | 466000 | 4 |
| 301 | 20240116 | 135500 | 5629018000 | 466500 | 466500 | 466500 | 466500 | 6 |
| 302 | 20240116 | 135400 | 5626219000 | 466000 | 466500 | 467000 | 466000 | 284 |
| 303 | 20240116 | 135300 | 5493756500 | 466500 | 466500 | 466500 | 466500 | 23 |
| 304 | 20240116 | 135200 | 5483027000 | 467000 | 466500 | 467000 | 466500 | 5 |
| 305 | 20240116 | 135100 | 5480693500 | 467000 | 467000 | 467000 | 466500 | 6 |
| 306 | 20240116 | 135000 | 5477893000 | 466500 | 466500 | 467000 | 466500 | 3 |
| 307 | 20240116 | 134900 | 5476493000 | 466500 | 467000 | 467000 | 466500 | 28 |
| 308 | 20240116 | 134800 | 5463418000 | 467000 | 467000 | 467000 | 467000 | 7 |
| 309 | 20240116 | 134700 | 5460149000 | 467000 | 467000 | 467000 | 466500 | 10 |
| 310 | 20240116 | 134600 | 5455480500 | 467000 | 467000 | 467000 | 467000 | 28 |
| 311 | 20240116 | 134500 | 5442404500 | 467000 | 466500 | 467000 | 466500 | 7 |
| 312 | 20240116 | 134400 | 5439136500 | 466500 | 467000 | 467000 | 466500 | 5 |
| 313 | 20240116 | 134300 | 5436803000 | 467000 | 467000 | 467000 | 467000 | 7 |
| 314 | 20240116 | 134200 | 5433534000 | 467000 | 466500 | 467000 | 466500 | 3 |
| 315 | 20240116 | 134100 | 5432134000 | 466500 | 467000 | 467000 | 466500 | 3 |
| 316 | 20240116 | 134000 | 5430733500 | 466500 | 466500 | 467000 | 466500 | 14 |
| 317 | 20240116 | 133900 | 5424202000 | 467000 | 467000 | 467000 | 466500 | 13 |
| 318 | 20240116 | 133800 | 5418132000 | 467000 | 467000 | 467000 | 467000 | 4 |
| 319 | 20240116 | 133700 | 5416264000 | 466500 | 467000 | 467000 | 466500 | 8 |
| 320 | 20240116 | 133600 | 5412529000 | 466500 | 467000 | 467000 | 466500 | 3 |
| 321 | 20240116 | 133500 | 5411128500 | 467000 | 466500 | 467000 | 466500 | 5 |
| 322 | 20240116 | 133400 | 5408795000 | 467000 | 466500 | 467000 | 466500 | 3 |
| 323 | 20240116 | 133300 | 5407394500 | 466500 | 467000 | 467000 | 466500 | 4 |
| 324 | 20240116 | 133200 | 5405527000 | 466500 | 466500 | 466500 | 466500 | 2 |
| 325 | 20240116 | 133100 | 5404594000 | 467000 | 467000 | 467000 | 466500 | 5 |
| 326 | 20240116 | 133000 | 5402259500 | 466500 | 467000 | 467000 | 466500 | 111 |
| 327 | 20240116 | 132900 | 5350427000 | 466500 | 467000 | 467000 | 466500 | 10 |
| 328 | 20240116 | 132800 | 5345757500 | 467000 | 466500 | 467000 | 466500 | 7 |
| 329 | 20240116 | 132700 | 5342490000 | 467000 | 467000 | 467000 | 467000 | 11 |
| 330 | 20240116 | 132600 | 5337353000 | 467000 | 466500 | 467000 | 466500 | 44 |
| 331 | 20240116 | 132500 | 5316820000 | 466500 | 467000 | 467000 | 466500 | 18 |
| 332 | 20240116 | 132400 | 5308416000 | 467000 | 466500 | 467000 | 466500 | 24 |
| 333 | 20240116 | 132300 | 5297208500 | 467000 | 467000 | 467000 | 466500 | 103 |
| 334 | 20240116 | 132200 | 5249145000 | 466500 | 467000 | 467000 | 466500 | 193 |
| 335 | 20240116 | 132100 | 5159062500 | 467000 | 468000 | 468000 | 467000 | 320 |
| 336 | 20240116 | 132000 | 5009555000 | 468000 | 468000 | 468500 | 467500 | 346 |
| 337 | 20240116 | 131900 | 4847667000 | 468500 | 468000 | 468500 | 468000 | 10 |
| 338 | 20240116 | 131800 | 4842983500 | 468000 | 468500 | 468500 | 468000 | 63 |
| 339 | 20240116 | 131700 | 4813474000 | 468500 | 468000 | 468500 | 468000 | 8 |
| 340 | 20240116 | 131600 | 4809728000 | 468000 | 468000 | 468000 | 468000 | 5 |
| 341 | 20240116 | 131500 | 4807388000 | 468000 | 468500 | 468500 | 468000 | 6 |
| 342 | 20240116 | 131400 | 4804578500 | 468500 | 468000 | 468500 | 468000 | 2 |
| 343 | 20240116 | 131300 | 4803642000 | 468500 | 468000 | 468500 | 468000 | 17 |
| 344 | 20240116 | 131200 | 4795683000 | 468500 | 468500 | 468500 | 468500 | 1 |
| 345 | 20240116 | 131100 | 4795214500 | 468000 | 468000 | 468000 | 468000 | 6 |
| 346 | 20240116 | 131000 | 4792406500 | 468500 | 468500 | 468500 | 468000 | 4 |
| 347 | 20240116 | 130900 | 4790533000 | 468000 | 468500 | 468500 | 468000 | 233 |
| 348 | 20240116 | 130800 | 4681412500 | 469000 | 469000 | 469000 | 469000 | 3 |
| 349 | 20240116 | 130700 | 4680005500 | 469000 | 469000 | 469000 | 469000 | 5 |
| 350 | 20240116 | 130600 | 4677660500 | 469000 | 468500 | 469000 | 468500 | 3 |
| 351 | 20240116 | 130500 | 4676254000 | 469000 | 469000 | 469000 | 469000 | 12 |
| 352 | 20240116 | 130400 | 4670626000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 353 | 20240116 | 130300 | 4670626000 | 469000 | 469000 | 469000 | 469000 | 4 |
| 354 | 20240116 | 130200 | 4668750000 | 469000 | 469000 | 469000 | 469000 | 4 |
| 355 | 20240116 | 130100 | 4666874000 | 468500 | 469000 | 469000 | 468500 | 20 |
| 356 | 20240116 | 130000 | 4657495000 | 469000 | 469000 | 469000 | 469000 | 3 |
| 357 | 20240116 | 125900 | 4656088000 | 469000 | 469000 | 469000 | 469000 | 3 |
| 358 | 20240116 | 125800 | 4654681000 | 469000 | 469000 | 469000 | 469000 | 2 |
| 359 | 20240116 | 125700 | 4653743000 | 469000 | 469000 | 469000 | 469000 | 5 |
| 360 | 20240116 | 125600 | 4651398000 | 469000 | 468500 | 469000 | 468500 | 3 |
| 361 | 20240116 | 125500 | 4649991500 | 469000 | 468500 | 469000 | 468500 | 5 |
| 362 | 20240116 | 125400 | 4647647500 | 469000 | 469000 | 469000 | 469000 | 1 |
| 363 | 20240116 | 125300 | 4647178500 | 468500 | 469000 | 469000 | 468500 | 7 |
| 364 | 20240116 | 125200 | 4643896000 | 469000 | 469000 | 469000 | 469000 | 3 |
| 365 | 20240116 | 125100 | 4642489000 | 468500 | 469000 | 469000 | 468500 | 4 |
| 366 | 20240116 | 125000 | 4640613500 | 469000 | 469000 | 469000 | 469000 | 3 |
| 367 | 20240116 | 124900 | 4639206500 | 469000 | 469000 | 469000 | 469000 | 8 |
| 368 | 20240116 | 124800 | 4635454500 | 469000 | 469000 | 469000 | 469000 | 1 |
| 369 | 20240116 | 124700 | 4634985500 | 469000 | 469000 | 469000 | 469000 | 2 |
| 370 | 20240116 | 124600 | 4634047500 | 468500 | 469000 | 469000 | 468500 | 22 |
| 371 | 20240116 | 124500 | 4623734000 | 469000 | 468500 | 469000 | 468500 | 4 |
| 372 | 20240116 | 124400 | 4621858500 | 469000 | 469000 | 469000 | 469000 | 3 |
| 373 | 20240116 | 124300 | 4620451500 | 469000 | 469000 | 469000 | 469000 | 2 |
| 374 | 20240116 | 124200 | 4619513500 | 469000 | 469000 | 469000 | 469000 | 5 |
| 375 | 20240116 | 124100 | 4617168500 | 468500 | 469000 | 469000 | 468500 | 11 |
| 376 | 20240116 | 124000 | 4612010000 | 469000 | 469000 | 469000 | 468500 | 19 |
| 377 | 20240116 | 123900 | 4603105500 | 469000 | 469000 | 469000 | 469000 | 3 |
| 378 | 20240116 | 123800 | 4601698500 | 469000 | 469000 | 469000 | 469000 | 1 |
| 379 | 20240116 | 123700 | 4601229500 | 469000 | 469000 | 469000 | 468500 | 3 |
| 380 | 20240116 | 123600 | 4599823000 | 469000 | 469000 | 469000 | 469000 | 4 |
| 381 | 20240116 | 123500 | 4597947000 | 468500 | 468500 | 468500 | 468500 | 0 |
| 382 | 20240116 | 123400 | 4597947000 | 468500 | 470000 | 470000 | 468500 | 460 |
| 383 | 20240116 | 123300 | 4381992500 | 470500 | 470500 | 470500 | 470000 | 40 |
| 384 | 20240116 | 123200 | 4363176000 | 470500 | 470500 | 470500 | 470000 | 4 |
| 385 | 20240116 | 123100 | 4361294500 | 470500 | 470000 | 470500 | 470000 | 3 |
| 386 | 20240116 | 123000 | 4359883500 | 470500 | 470000 | 470500 | 470000 | 113 |
| 387 | 20240116 | 122900 | 4306767500 | 470000 | 470000 | 470000 | 470000 | 3 |
| 388 | 20240116 | 122800 | 4305357500 | 470000 | 470000 | 470000 | 470000 | 1 |
| 389 | 20240116 | 122700 | 4304887500 | 469500 | 470000 | 470000 | 469500 | 15 |
| 390 | 20240116 | 122600 | 4297844500 | 470000 | 469000 | 470000 | 469000 | 69 |
| 391 | 20240116 | 122500 | 4265470500 | 469000 | 469000 | 469000 | 469000 | 6 |
| 392 | 20240116 | 122400 | 4262656500 | 469000 | 469000 | 469000 | 469000 | 2 |
| 393 | 20240116 | 122300 | 4261718500 | 469000 | 469000 | 469000 | 469000 | 3 |
| 394 | 20240116 | 122200 | 4260311500 | 469000 | 469000 | 469000 | 468500 | 9 |
| 395 | 20240116 | 122100 | 4256091000 | 469000 | 469000 | 469000 | 469000 | 2 |
| 396 | 20240116 | 122000 | 4255153000 | 469000 | 469000 | 469000 | 469000 | 2 |
| 397 | 20240116 | 121900 | 4254215000 | 469000 | 469000 | 469000 | 469000 | 1 |
| 398 | 20240116 | 121800 | 4253746000 | 468000 | 468000 | 469000 | 468000 | 139 |
| 399 | 20240116 | 121700 | 4188634500 | 468000 | 468500 | 468500 | 468000 | 2 |
| 400 | 20240116 | 121600 | 4187698000 | 468500 | 468500 | 468500 | 468500 | 3 |
| 401 | 20240116 | 121500 | 4186292500 | 468500 | 468500 | 468500 | 468500 | 4 |
| 402 | 20240116 | 121400 | 4184418500 | 468500 | 468500 | 468500 | 468500 | 3 |
| 403 | 20240116 | 121300 | 4183013000 | 468500 | 468500 | 468500 | 468500 | 2 |
| 404 | 20240116 | 121200 | 4182076000 | 468000 | 468000 | 468000 | 468000 | 1 |
| 405 | 20240116 | 121100 | 4181608000 | 468500 | 468500 | 468500 | 468000 | 7 |
| 406 | 20240116 | 121000 | 4178329000 | 468500 | 468500 | 468500 | 468500 | 1 |
| 407 | 20240116 | 120900 | 4177860500 | 468500 | 468500 | 468500 | 468500 | 2 |
| 408 | 20240116 | 120800 | 4176923500 | 468000 | 468000 | 468500 | 468000 | 16 |
| 409 | 20240116 | 120700 | 4169433500 | 468500 | 468500 | 468500 | 468500 | 2 |
| 410 | 20240116 | 120600 | 4168496500 | 468500 | 468500 | 468500 | 468500 | 1 |
| 411 | 20240116 | 120500 | 4168028000 | 468500 | 468500 | 468500 | 468500 | 8 |
| 412 | 20240116 | 120400 | 4164280000 | 468500 | 468500 | 468500 | 468500 | 0 |
| 413 | 20240116 | 120300 | 4164280000 | 468500 | 468000 | 468500 | 468000 | 9 |
| 414 | 20240116 | 120200 | 4160064000 | 468500 | 468500 | 468500 | 468500 | 7 |
| 415 | 20240116 | 120100 | 4156784500 | 468500 | 468500 | 468500 | 468500 | 5 |
| 416 | 20240116 | 120000 | 4154442000 | 468500 | 468500 | 468500 | 468500 | 13 |
| 417 | 20240116 | 115900 | 4148351500 | 468000 | 468000 | 468000 | 468000 | 2 |
| 418 | 20240116 | 115800 | 4147415500 | 468000 | 468500 | 468500 | 468000 | 6 |
| 419 | 20240116 | 115700 | 4144605500 | 468500 | 468500 | 468500 | 468500 | 3 |
| 420 | 20240116 | 115600 | 4143200000 | 468500 | 468500 | 468500 | 468500 | 12 |
| 421 | 20240116 | 115500 | 4137578000 | 468500 | 468500 | 468500 | 468000 | 6 |
| 422 | 20240116 | 115400 | 4134767500 | 468500 | 468000 | 468500 | 468000 | 8 |
| 423 | 20240116 | 115300 | 4131022000 | 468000 | 468500 | 468500 | 468000 | 41 |
| 424 | 20240116 | 115200 | 4111833000 | 468000 | 468500 | 468500 | 468000 | 3 |
| 425 | 20240116 | 115100 | 4110428000 | 468000 | 468000 | 468000 | 468000 | 1 |
| 426 | 20240116 | 115000 | 4109960000 | 468500 | 468500 | 468500 | 468500 | 4 |
| 427 | 20240116 | 114900 | 4108086000 | 468000 | 468000 | 468000 | 468000 | 1 |
| 428 | 20240116 | 114800 | 4107618000 | 468000 | 468000 | 468000 | 468000 | 1 |
| 429 | 20240116 | 114700 | 4107150000 | 468000 | 468500 | 468500 | 468000 | 10 |
| 430 | 20240116 | 114600 | 4102469000 | 468000 | 468000 | 468000 | 467500 | 104 |
| 431 | 20240116 | 114500 | 4053799000 | 468500 | 468000 | 468500 | 468000 | 4 |
| 432 | 20240116 | 114400 | 4051926000 | 468500 | 468500 | 468500 | 468500 | 1 |
| 433 | 20240116 | 114300 | 4051457500 | 468000 | 468000 | 468000 | 467000 | 27 |
| 434 | 20240116 | 114200 | 4038835500 | 468500 | 468000 | 468500 | 468000 | 26 |
| 435 | 20240116 | 114100 | 4026667000 | 468500 | 468500 | 468500 | 468500 | 0 |
| 436 | 20240116 | 114000 | 4026667000 | 468500 | 468500 | 468500 | 468500 | 6 |
| 437 | 20240116 | 113900 | 4023856000 | 468000 | 468000 | 468000 | 468000 | 1 |
| 438 | 20240116 | 113800 | 4023388000 | 468000 | 469000 | 469000 | 468000 | 29 |
| 439 | 20240116 | 113700 | 4009813500 | 468500 | 468500 | 468500 | 468500 | 1 |
| 440 | 20240116 | 113600 | 4009345000 | 468000 | 468000 | 468000 | 468000 | 1 |
| 441 | 20240116 | 113500 | 4008877000 | 468000 | 469500 | 469500 | 467500 | 169 |
| 442 | 20240116 | 113400 | 3929683000 | 469500 | 469000 | 469500 | 469000 | 10 |
| 443 | 20240116 | 113300 | 3924988500 | 469000 | 469000 | 469000 | 469000 | 1 |
| 444 | 20240116 | 113200 | 3924519500 | 469500 | 469500 | 469500 | 469500 | 2 |
| 445 | 20240116 | 113100 | 3923580500 | 469000 | 469000 | 469000 | 469000 | 2 |
| 446 | 20240116 | 113000 | 3922642500 | 469500 | 469000 | 469500 | 469000 | 6 |
| 447 | 20240116 | 112900 | 3919826500 | 469500 | 469000 | 469500 | 469000 | 3 |
| 448 | 20240116 | 112800 | 3918418500 | 469500 | 469500 | 469500 | 469500 | 7 |
| 449 | 20240116 | 112700 | 3915132000 | 469500 | 469000 | 469500 | 469000 | 6 |
| 450 | 20240116 | 112600 | 3912315500 | 469500 | 469000 | 469500 | 469000 | 3 |
| 451 | 20240116 | 112500 | 3910907500 | 469500 | 469500 | 469500 | 469500 | 1 |
| 452 | 20240116 | 112400 | 3910438000 | 469500 | 469500 | 469500 | 469000 | 3 |
| 453 | 20240116 | 112300 | 3909030000 | 469500 | 469500 | 469500 | 469000 | 16 |
| 454 | 20240116 | 112200 | 3901518500 | 469500 | 469500 | 469500 | 469500 | 4 |
| 455 | 20240116 | 112100 | 3899640500 | 469500 | 469500 | 469500 | 469500 | 1 |
| 456 | 20240116 | 112000 | 3899171000 | 469500 | 469500 | 469500 | 469000 | 3 |
| 457 | 20240116 | 111900 | 3897763000 | 469500 | 469500 | 469500 | 469000 | 5 |
| 458 | 20240116 | 111800 | 3895416000 | 469500 | 469500 | 469500 | 469500 | 1 |
| 459 | 20240116 | 111700 | 3894946500 | 469000 | 468500 | 469000 | 468500 | 105 |
| 460 | 20240116 | 111600 | 3845702000 | 469000 | 468500 | 469000 | 468500 | 12 |
| 461 | 20240116 | 111500 | 3840079000 | 469000 | 468500 | 469000 | 468500 | 5 |
| 462 | 20240116 | 111400 | 3837735000 | 468500 | 468500 | 469000 | 468500 | 3 |
| 463 | 20240116 | 111300 | 3836329000 | 469000 | 469000 | 469000 | 468500 | 30 |
| 464 | 20240116 | 111200 | 3822267000 | 469000 | 468000 | 469000 | 468000 | 76 |
| 465 | 20240116 | 111100 | 3786690000 | 468000 | 467500 | 468000 | 467500 | 9 |
| 466 | 20240116 | 111000 | 3782478500 | 468000 | 468000 | 468000 | 468000 | 4 |
| 467 | 20240116 | 110900 | 3780606500 | 467500 | 467500 | 468000 | 467500 | 93 |
| 468 | 20240116 | 110800 | 3737128500 | 467000 | 467500 | 467500 | 467000 | 15 |
| 469 | 20240116 | 110700 | 3730120500 | 467000 | 467500 | 467500 | 467000 | 16 |
| 470 | 20240116 | 110600 | 3722643500 | 467500 | 467000 | 467500 | 467000 | 2 |
| 471 | 20240116 | 110500 | 3721709000 | 466500 | 467000 | 467000 | 466500 | 30 |
| 472 | 20240116 | 110400 | 3707704000 | 467000 | 467000 | 467000 | 467000 | 2 |
| 473 | 20240116 | 110300 | 3706770000 | 467000 | 467000 | 467000 | 467000 | 1 |
| 474 | 20240116 | 110200 | 3706303000 | 466500 | 467000 | 468000 | 466000 | 285 |
| 475 | 20240116 | 110100 | 3573220000 | 467000 | 467000 | 467000 | 466500 | 4 |
| 476 | 20240116 | 110000 | 3571352500 | 467000 | 467000 | 467000 | 466500 | 5 |
| 477 | 20240116 | 105900 | 3569018000 | 467000 | 467000 | 467000 | 467000 | 3 |
| 478 | 20240116 | 105800 | 3567617000 | 466500 | 465500 | 466500 | 465500 | 150 |
| 479 | 20240116 | 105700 | 3497706000 | 466000 | 466000 | 466000 | 465500 | 33 |
| 480 | 20240116 | 105600 | 3482332500 | 466000 | 466000 | 466000 | 466000 | 4 |
| 481 | 20240116 | 105500 | 3480468500 | 465500 | 466000 | 466000 | 465500 | 4 |
| 482 | 20240116 | 105400 | 3478606000 | 466000 | 466000 | 466000 | 466000 | 4 |
| 483 | 20240116 | 105300 | 3476742000 | 466000 | 466000 | 466000 | 465500 | 25 |
| 484 | 20240116 | 105200 | 3465097000 | 466000 | 466000 | 466000 | 466000 | 6 |
| 485 | 20240116 | 105100 | 3462301000 | 465500 | 466000 | 466000 | 465500 | 5 |
| 486 | 20240116 | 105000 | 3459971500 | 465500 | 465500 | 465500 | 465500 | 1 |
| 487 | 20240116 | 104900 | 3459506000 | 466000 | 466000 | 466000 | 466000 | 2 |
| 488 | 20240116 | 104800 | 3458574000 | 466000 | 466000 | 466000 | 465500 | 7 |
| 489 | 20240116 | 104700 | 3455312500 | 466000 | 466000 | 466000 | 466000 | 1 |
| 490 | 20240116 | 104600 | 3454846500 | 465500 | 466000 | 466000 | 465500 | 19 |
| 491 | 20240116 | 104500 | 3446001000 | 466000 | 466000 | 466000 | 465500 | 32 |
| 492 | 20240116 | 104400 | 3431098500 | 466000 | 466000 | 466000 | 466000 | 5 |
| 493 | 20240116 | 104300 | 3428768500 | 465500 | 465500 | 466000 | 465500 | 13 |
| 494 | 20240116 | 104200 | 3422716500 | 466000 | 465500 | 466000 | 465500 | 7 |
| 495 | 20240116 | 104100 | 3419455500 | 465500 | 466000 | 466500 | 465500 | 423 |
| 496 | 20240116 | 104000 | 3222411500 | 466000 | 466500 | 466500 | 466000 | 15 |
| 497 | 20240116 | 103900 | 3215418000 | 466500 | 466500 | 466500 | 466000 | 32 |
| 498 | 20240116 | 103800 | 3200492500 | 466500 | 466500 | 466500 | 466000 | 11 |
| 499 | 20240116 | 103700 | 3195364500 | 466000 | 466500 | 466500 | 466000 | 28 |
| 500 | 20240116 | 103600 | 3182316000 | 466000 | 465500 | 466500 | 465500 | 340 |
| 501 | 20240116 | 103500 | 3023843000 | 466000 | 466000 | 466000 | 465500 | 9 |
| 502 | 20240116 | 103400 | 3019651000 | 466000 | 466000 | 466000 | 466000 | 3 |
| 503 | 20240116 | 103300 | 3018253000 | 466000 | 466000 | 466000 | 465500 | 15 |
| 504 | 20240116 | 103200 | 3011268000 | 466000 | 466000 | 466000 | 465500 | 3 |
| 505 | 20240116 | 103100 | 3009870500 | 465500 | 466000 | 466000 | 465500 | 16 |
| 506 | 20240116 | 103000 | 3002420500 | 466000 | 466000 | 466000 | 466000 | 5 |
| 507 | 20240116 | 102900 | 3000090500 | 466000 | 465500 | 466000 | 465500 | 3 |
| 508 | 20240116 | 102800 | 2998693000 | 466000 | 466000 | 466000 | 466000 | 4 |
| 509 | 20240116 | 102700 | 2996829000 | 466000 | 466000 | 466000 | 466000 | 4 |
| 510 | 20240116 | 102600 | 2994965000 | 466000 | 466000 | 466000 | 465500 | 5 |
| 511 | 20240116 | 102500 | 2992636000 | 466000 | 466000 | 466000 | 465500 | 34 |
| 512 | 20240116 | 102400 | 2976799500 | 466000 | 466000 | 466000 | 465500 | 6 |
| 513 | 20240116 | 102300 | 2974004000 | 466000 | 465500 | 466000 | 465500 | 5 |
| 514 | 20240116 | 102200 | 2971675000 | 466000 | 466000 | 466000 | 466000 | 3 |
| 515 | 20240116 | 102100 | 2970277000 | 466000 | 466000 | 466000 | 465500 | 7 |
| 516 | 20240116 | 102000 | 2967015500 | 465500 | 466000 | 466000 | 465500 | 14 |
| 517 | 20240116 | 101900 | 2960492500 | 466000 | 465500 | 466000 | 465500 | 24 |
| 518 | 20240116 | 101800 | 2949313500 | 466000 | 466000 | 466000 | 466000 | 6 |
| 519 | 20240116 | 101700 | 2946517500 | 466000 | 466000 | 466000 | 466000 | 9 |
| 520 | 20240116 | 101600 | 2942323500 | 465500 | 466000 | 466000 | 465500 | 11 |
| 521 | 20240116 | 101500 | 2937198500 | 466000 | 466000 | 466000 | 466000 | 10 |
| 522 | 20240116 | 101400 | 2932538500 | 466000 | 466000 | 466000 | 465500 | 13 |
| 523 | 20240116 | 101300 | 2926481500 | 465500 | 466000 | 466000 | 465500 | 27 |
| 524 | 20240116 | 101200 | 2913909500 | 466000 | 466500 | 466500 | 466000 | 4 |
| 525 | 20240116 | 101100 | 2912044500 | 465500 | 465500 | 465500 | 465500 | 0 |
| 526 | 20240116 | 101000 | 2912044500 | 465500 | 465500 | 466000 | 465000 | 410 |
| 527 | 20240116 | 100900 | 2721186000 | 465500 | 465500 | 465500 | 465000 | 3 |
| 528 | 20240116 | 100800 | 2719790000 | 465000 | 465000 | 465000 | 465000 | 15 |
| 529 | 20240116 | 100700 | 2712815000 | 465500 | 465000 | 465500 | 465000 | 22 |
| 530 | 20240116 | 100600 | 2702582500 | 465000 | 465500 | 465500 | 465000 | 9 |
| 531 | 20240116 | 100500 | 2698394000 | 465500 | 465000 | 465500 | 465000 | 10 |
| 532 | 20240116 | 100400 | 2693742500 | 465500 | 465500 | 465500 | 465000 | 22 |
| 533 | 20240116 | 100300 | 2683507500 | 465500 | 465500 | 465500 | 465500 | 3 |
| 534 | 20240116 | 100200 | 2682111000 | 465500 | 465500 | 465500 | 465000 | 20 |
| 535 | 20240116 | 100100 | 2672810000 | 465500 | 465500 | 465500 | 465000 | 11 |
| 536 | 20240116 | 100000 | 2667694000 | 465000 | 465500 | 465500 | 465000 | 28 |
| 537 | 20240116 | 095900 | 2654665500 | 465000 | 465500 | 465500 | 465000 | 7 |
| 538 | 20240116 | 095800 | 2651409500 | 465000 | 465500 | 465500 | 465000 | 3 |
| 539 | 20240116 | 095700 | 2650013500 | 465500 | 465000 | 465500 | 465000 | 20 |
| 540 | 20240116 | 095600 | 2640712000 | 465500 | 465000 | 465500 | 465000 | 140 |
| 541 | 20240116 | 095500 | 2575605500 | 465000 | 465500 | 465500 | 465000 | 49 |
| 542 | 20240116 | 095400 | 2552809500 | 465500 | 465500 | 465500 | 465000 | 36 |
| 543 | 20240116 | 095300 | 2536054500 | 465500 | 465500 | 465500 | 465000 | 140 |
| 544 | 20240116 | 095200 | 2470890500 | 465500 | 465000 | 465500 | 465000 | 7 |
| 545 | 20240116 | 095100 | 2467634000 | 465500 | 465500 | 465500 | 465000 | 6 |
| 546 | 20240116 | 095000 | 2464842500 | 465500 | 465500 | 465500 | 465500 | 6 |
| 547 | 20240116 | 094900 | 2462049500 | 465000 | 465500 | 465500 | 465000 | 57 |
| 548 | 20240116 | 094800 | 2435543500 | 465500 | 465000 | 465500 | 465000 | 60 |
| 549 | 20240116 | 094700 | 2407636500 | 465000 | 465500 | 465500 | 465000 | 28 |
| 550 | 20240116 | 094600 | 2394604500 | 465500 | 465500 | 465500 | 465000 | 49 |
| 551 | 20240116 | 094500 | 2371814000 | 465500 | 466500 | 467000 | 465500 | 718 |
| 552 | 20240116 | 094400 | 2037111000 | 467000 | 467000 | 467000 | 467000 | 4 |
| 553 | 20240116 | 094300 | 2035243000 | 467000 | 467000 | 467000 | 466500 | 115 |
| 554 | 20240116 | 094200 | 1981593500 | 467000 | 466500 | 467000 | 466500 | 7 |
| 555 | 20240116 | 094100 | 1978325500 | 466500 | 467000 | 467000 | 466500 | 54 |
| 556 | 20240116 | 094000 | 1953128000 | 467000 | 467000 | 467000 | 467000 | 8 |
| 557 | 20240116 | 093900 | 1949392000 | 467000 | 467500 | 467500 | 466500 | 493 |
| 558 | 20240116 | 093800 | 1719101500 | 467500 | 467500 | 468000 | 467500 | 188 |
| 559 | 20240116 | 093700 | 1631210000 | 467500 | 468000 | 468000 | 467500 | 661 |
| 560 | 20240116 | 093600 | 1321951500 | 468000 | 468500 | 468500 | 468000 | 19 |
| 561 | 20240116 | 093500 | 1313055500 | 468500 | 468500 | 468500 | 468000 | 5 |
| 562 | 20240116 | 093400 | 1310713500 | 468500 | 468500 | 468500 | 468000 | 29 |
| 563 | 20240116 | 093300 | 1297131500 | 468500 | 468500 | 469000 | 468500 | 7 |
| 564 | 20240116 | 093200 | 1293851500 | 468500 | 469000 | 469000 | 468000 | 451 |
| 565 | 20240116 | 093100 | 1082572500 | 469000 | 469000 | 469000 | 468500 | 61 |
| 566 | 20240116 | 093000 | 1053992500 | 469000 | 469000 | 469000 | 468500 | 15 |
| 567 | 20240116 | 092900 | 1046964000 | 469000 | 469000 | 469000 | 468500 | 416 |
| 568 | 20240116 | 092800 | 851901000 | 469000 | 469500 | 469500 | 469000 | 18 |
| 569 | 20240116 | 092700 | 843458500 | 469000 | 469000 | 469500 | 469000 | 81 |
| 570 | 20240116 | 092600 | 805440500 | 469000 | 469000 | 469000 | 469000 | 1 |
| 571 | 20240116 | 092500 | 804971500 | 469000 | 469500 | 469500 | 469000 | 6 |
| 572 | 20240116 | 092400 | 802155000 | 469500 | 469000 | 469500 | 469000 | 42 |
| 573 | 20240116 | 092300 | 782456500 | 469500 | 469500 | 469500 | 469500 | 1 |
| 574 | 20240116 | 092200 | 781987000 | 470000 | 469500 | 470000 | 469000 | 85 |
| 575 | 20240116 | 092100 | 742077000 | 469500 | 469500 | 469500 | 469500 | 11 |
| 576 | 20240116 | 092000 | 736912500 | 469500 | 469500 | 469500 | 469500 | 5 |
| 577 | 20240116 | 091900 | 734565000 | 469000 | 469000 | 469500 | 469000 | 9 |
| 578 | 20240116 | 091800 | 730342000 | 469500 | 469500 | 469500 | 469500 | 1 |
| 579 | 20240116 | 091700 | 729872500 | 469000 | 469000 | 469000 | 469000 | 2 |
| 580 | 20240116 | 091600 | 728934500 | 469000 | 469000 | 469500 | 469000 | 12 |
| 581 | 20240116 | 091500 | 723306000 | 469500 | 469500 | 469500 | 469500 | 113 |
| 582 | 20240116 | 091400 | 670252500 | 469500 | 469500 | 469500 | 469500 | 53 |
| 583 | 20240116 | 091300 | 645369000 | 469500 | 469500 | 469500 | 469500 | 18 |
| 584 | 20240116 | 091200 | 636918000 | 470000 | 469500 | 470000 | 469500 | 6 |
| 585 | 20240116 | 091100 | 634100500 | 469500 | 470000 | 470000 | 469500 | 40 |
| 586 | 20240116 | 091000 | 615309000 | 470000 | 470000 | 470000 | 469500 | 9 |
| 587 | 20240116 | 090900 | 611079500 | 469500 | 470000 | 470000 | 469500 | 11 |
| 588 | 20240116 | 090800 | 605914500 | 470000 | 469000 | 470000 | 469000 | 48 |
| 589 | 20240116 | 090700 | 583371500 | 468500 | 468500 | 468500 | 468500 | 1 |
| 590 | 20240116 | 090600 | 582903000 | 468500 | 469000 | 470000 | 468500 | 56 |
| 591 | 20240116 | 090500 | 556659000 | 469500 | 468500 | 470000 | 468500 | 20 |
| 592 | 20240116 | 090400 | 547285000 | 470000 | 468000 | 470000 | 468000 | 120 |
| 593 | 20240116 | 090300 | 491080500 | 468000 | 468500 | 468500 | 468000 | 35 |
| 594 | 20240116 | 090200 | 474692000 | 468500 | 468500 | 468500 | 467500 | 160 |
| 595 | 20240116 | 090100 | 399774500 | 468500 | 468000 | 470500 | 467500 | 190 |
| 596 | 20240116 | 090000 | 310823500 | 470500 | 470000 | 470500 | 467500 | 662 |