34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 194200 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 13913 |
| 3 | 20240102 | 194100 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 4 | 20240102 | 194000 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 5 | 20240102 | 193900 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 6 | 20240102 | 193800 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 7 | 20240102 | 193700 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 8 | 20240102 | 193600 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 9 | 20240102 | 193500 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 10 | 20240102 | 193400 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 11 | 20240102 | 193300 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 12 | 20240102 | 193200 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 13 | 20240102 | 193100 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 14 | 20240102 | 193000 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 15 | 20240102 | 192900 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 16 | 20240102 | 192800 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 17 | 20240102 | 192700 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 18 | 20240102 | 192600 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 19 | 20240102 | 192500 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 20 | 20240102 | 192400 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 21 | 20240102 | 192300 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 22 | 20240102 | 192200 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 23 | 20240102 | 192100 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 24 | 20240102 | 192000 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 25 | 20240102 | 191900 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 26 | 20240102 | 191800 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 27 | 20240102 | 191700 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 28 | 20240102 | 191600 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 29 | 20240102 | 191500 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 30 | 20240102 | 191400 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 31 | 20240102 | 191300 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 32 | 20240102 | 191200 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 13913 |
| 33 | 20240102 | 191100 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 34 | 20240102 | 191000 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 35 | 20240102 | 190900 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 36 | 20240102 | 190800 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 37 | 20240102 | 190700 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 38 | 20240102 | 190600 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 39 | 20240102 | 190500 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 40 | 20240102 | 190400 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 41 | 20240102 | 190300 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 42 | 20240102 | 190200 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 43 | 20240102 | 190100 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 44 | 20240102 | 190000 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 45 | 20240102 | 185900 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 46 | 20240102 | 185800 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 47 | 20240102 | 185700 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 48 | 20240102 | 185600 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 49 | 20240102 | 185500 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 50 | 20240102 | 185400 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 51 | 20240102 | 185300 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 52 | 20240102 | 185200 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 53 | 20240102 | 185100 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 54 | 20240102 | 185000 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 55 | 20240102 | 184900 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 56 | 20240102 | 184800 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 57 | 20240102 | 184700 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 58 | 20240102 | 184600 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 59 | 20240102 | 184500 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 60 | 20240102 | 184400 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 61 | 20240102 | 184300 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 62 | 20240102 | 184200 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 13913 |
| 63 | 20240102 | 184100 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 64 | 20240102 | 184000 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 65 | 20240102 | 183900 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 66 | 20240102 | 183800 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 67 | 20240102 | 183700 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 68 | 20240102 | 183600 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 69 | 20240102 | 183500 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 70 | 20240102 | 183400 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 71 | 20240102 | 183300 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 72 | 20240102 | 183200 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 73 | 20240102 | 183100 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 74 | 20240102 | 183000 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 75 | 20240102 | 182900 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 76 | 20240102 | 182800 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 77 | 20240102 | 182700 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 78 | 20240102 | 182600 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 79 | 20240102 | 182500 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 80 | 20240102 | 182400 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 81 | 20240102 | 182300 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 82 | 20240102 | 182200 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 83 | 20240102 | 182100 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 84 | 20240102 | 182000 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 85 | 20240102 | 181900 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 86 | 20240102 | 181800 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 87 | 20240102 | 181700 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 88 | 20240102 | 181600 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 89 | 20240102 | 181500 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 90 | 20240102 | 181400 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 91 | 20240102 | 181300 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 92 | 20240102 | 181200 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 13913 |
| 93 | 20240102 | 181100 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 94 | 20240102 | 181000 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 95 | 20240102 | 180900 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 96 | 20240102 | 180800 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 97 | 20240102 | 180700 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 98 | 20240102 | 180600 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 99 | 20240102 | 180500 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 100 | 20240102 | 180400 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 101 | 20240102 | 180300 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 102 | 20240102 | 180200 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 103 | 20240102 | 180100 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 104 | 20240102 | 180000 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 105 | 20240102 | 175900 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 106 | 20240102 | 175800 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 107 | 20240102 | 175700 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 108 | 20240102 | 175600 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 109 | 20240102 | 175500 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 110 | 20240102 | 175400 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 111 | 20240102 | 175300 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 112 | 20240102 | 175200 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 113 | 20240102 | 175100 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 114 | 20240102 | 175000 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 115 | 20240102 | 174900 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 116 | 20240102 | 174800 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 117 | 20240102 | 174700 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 118 | 20240102 | 174600 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 119 | 20240102 | 174500 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 120 | 20240102 | 174400 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 121 | 20240102 | 174300 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 122 | 20240102 | 174200 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 13913 |
| 123 | 20240102 | 174100 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 124 | 20240102 | 174000 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 125 | 20240102 | 173900 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 126 | 20240102 | 173800 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 127 | 20240102 | 173700 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 128 | 20240102 | 173600 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 129 | 20240102 | 173500 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 130 | 20240102 | 173400 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 131 | 20240102 | 173300 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 132 | 20240102 | 173200 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 133 | 20240102 | 173100 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 134 | 20240102 | 173000 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 135 | 20240102 | 172900 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 136 | 20240102 | 172800 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 137 | 20240102 | 172700 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 138 | 20240102 | 172600 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 139 | 20240102 | 172500 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 140 | 20240102 | 172400 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 141 | 20240102 | 172300 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 142 | 20240102 | 172200 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 143 | 20240102 | 172100 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 144 | 20240102 | 172000 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 145 | 20240102 | 171900 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 146 | 20240102 | 171800 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 147 | 20240102 | 171700 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 148 | 20240102 | 171600 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 149 | 20240102 | 171500 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 150 | 20240102 | 171400 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 151 | 20240102 | 171300 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 152 | 20240102 | 171200 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 13913 |
| 153 | 20240102 | 171100 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 154 | 20240102 | 171000 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 155 | 20240102 | 170900 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 156 | 20240102 | 170800 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 157 | 20240102 | 170700 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 158 | 20240102 | 170600 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 159 | 20240102 | 170500 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 160 | 20240102 | 170400 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 161 | 20240102 | 170300 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 162 | 20240102 | 170200 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 163 | 20240102 | 170100 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 164 | 20240102 | 170000 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 165 | 20240102 | 165900 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 166 | 20240102 | 165800 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 167 | 20240102 | 165700 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 168 | 20240102 | 165600 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 169 | 20240102 | 165500 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 170 | 20240102 | 165400 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 171 | 20240102 | 165300 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 172 | 20240102 | 165200 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 173 | 20240102 | 165100 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 174 | 20240102 | 165000 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 175 | 20240102 | 164900 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 176 | 20240102 | 164800 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 177 | 20240102 | 164700 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 178 | 20240102 | 164600 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 179 | 20240102 | 164500 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 180 | 20240102 | 164400 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 181 | 20240102 | 164300 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 182 | 20240102 | 164200 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 13913 |
| 183 | 20240102 | 164100 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 184 | 20240102 | 164000 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 185 | 20240102 | 163900 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 186 | 20240102 | 163800 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 187 | 20240102 | 163700 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 188 | 20240102 | 163600 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 189 | 20240102 | 163500 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 190 | 20240102 | 163400 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 191 | 20240102 | 163300 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 192 | 20240102 | 163200 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 193 | 20240102 | 163100 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 194 | 20240102 | 163000 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 195 | 20240102 | 162900 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 196 | 20240102 | 162800 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 197 | 20240102 | 162700 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 198 | 20240102 | 162600 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 199 | 20240102 | 162500 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 200 | 20240102 | 162400 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 201 | 20240102 | 162300 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 202 | 20240102 | 162200 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 203 | 20240102 | 162100 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 204 | 20240102 | 162000 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 205 | 20240102 | 161900 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 206 | 20240102 | 161800 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 207 | 20240102 | 161700 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 208 | 20240102 | 161600 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 209 | 20240102 | 161500 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 210 | 20240102 | 161400 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 211 | 20240102 | 161300 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 212 | 20240102 | 161200 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 13913 |
| 213 | 20240102 | 161100 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 214 | 20240102 | 161000 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 215 | 20240102 | 160900 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 216 | 20240102 | 160800 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 217 | 20240102 | 160700 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 218 | 20240102 | 160600 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 219 | 20240102 | 160500 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 220 | 20240102 | 160400 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 221 | 20240102 | 160300 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 222 | 20240102 | 160200 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 223 | 20240102 | 160100 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 224 | 20240102 | 160000 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 225 | 20240102 | 155900 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 226 | 20240102 | 155800 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 227 | 20240102 | 155700 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 228 | 20240102 | 155600 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 229 | 20240102 | 155500 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 230 | 20240102 | 155400 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 231 | 20240102 | 155300 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 232 | 20240102 | 155200 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 233 | 20240102 | 155100 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 234 | 20240102 | 155000 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 235 | 20240102 | 154900 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 236 | 20240102 | 154800 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 237 | 20240102 | 154700 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 238 | 20240102 | 154600 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 239 | 20240102 | 154500 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 240 | 20240102 | 154400 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 241 | 20240102 | 154300 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 242 | 20240102 | 154200 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 13913 |
| 243 | 20240102 | 154100 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 244 | 20240102 | 154000 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 245 | 20240102 | 153900 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 246 | 20240102 | 153800 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 247 | 20240102 | 153700 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 248 | 20240102 | 153600 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 249 | 20240102 | 153500 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 250 | 20240102 | 153400 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 251 | 20240102 | 153300 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 252 | 20240102 | 153200 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 253 | 20240102 | 153100 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 0 |
| 254 | 20240102 | 153000 | 182935738500 | 205500 | 205500 | 205500 | 205500 | 13913 |
| 255 | 20240102 | 152900 | 180076617000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 256 | 20240102 | 152800 | 180076617000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 257 | 20240102 | 152700 | 180076617000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 258 | 20240102 | 152600 | 180076617000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 259 | 20240102 | 152500 | 180076617000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 260 | 20240102 | 152400 | 180076617000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 261 | 20240102 | 152300 | 180076617000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 262 | 20240102 | 152200 | 180076617000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 263 | 20240102 | 152100 | 180076617000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 264 | 20240102 | 152000 | 180076617000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 265 | 20240102 | 151900 | 180076617000 | 205000 | 205000 | 205500 | 204500 | 1827 |
| 266 | 20240102 | 151800 | 179702114500 | 205000 | 205000 | 205000 | 204500 | 2603 |
| 267 | 20240102 | 151700 | 179168669500 | 205000 | 205000 | 205000 | 204500 | 1285 |
| 268 | 20240102 | 151600 | 178905353500 | 205000 | 205000 | 205000 | 204500 | 593 |
| 269 | 20240102 | 151500 | 178783969000 | 204500 | 204500 | 205000 | 204000 | 991 |
| 270 | 20240102 | 151400 | 178581162500 | 204500 | 204500 | 204500 | 204000 | 735 |
| 271 | 20240102 | 151300 | 178430950500 | 204500 | 204000 | 204500 | 204000 | 622 |
| 272 | 20240102 | 151200 | 178303872500 | 204000 | 204500 | 205000 | 204000 | 1122 |
| 273 | 20240102 | 151100 | 178074385500 | 204500 | 204500 | 205000 | 204000 | 1130 |
| 274 | 20240102 | 151000 | 177843225000 | 205000 | 204500 | 205000 | 204500 | 766 |
| 275 | 20240102 | 150900 | 177686488500 | 204500 | 204500 | 205000 | 204000 | 1067 |
| 276 | 20240102 | 150800 | 177468299500 | 205000 | 204000 | 205000 | 203500 | 3021 |
| 277 | 20240102 | 150700 | 176851838500 | 203500 | 203500 | 204000 | 203500 | 648 |
| 278 | 20240102 | 150600 | 176719897000 | 203500 | 203500 | 204000 | 203500 | 1059 |
| 279 | 20240102 | 150500 | 176504316000 | 203500 | 204000 | 204000 | 203000 | 3633 |
| 280 | 20240102 | 150400 | 175764990500 | 203500 | 204000 | 204500 | 203500 | 1769 |
| 281 | 20240102 | 150300 | 175404457000 | 204000 | 204000 | 204500 | 203500 | 4507 |
| 282 | 20240102 | 150200 | 174485073500 | 204000 | 204000 | 204500 | 204000 | 1479 |
| 283 | 20240102 | 150100 | 174183225000 | 204000 | 204500 | 205000 | 204000 | 2645 |
| 284 | 20240102 | 150000 | 173643086000 | 204500 | 205000 | 205000 | 204500 | 2493 |
| 285 | 20240102 | 145900 | 173133150000 | 204500 | 204500 | 205500 | 204500 | 1969 |
| 286 | 20240102 | 145800 | 172729587500 | 204500 | 204500 | 205000 | 204000 | 1478 |
| 287 | 20240102 | 145700 | 172427295500 | 204500 | 204500 | 205000 | 204000 | 4204 |
| 288 | 20240102 | 145600 | 171568897500 | 204500 | 205000 | 205500 | 204500 | 7789 |
| 289 | 20240102 | 145500 | 169974411000 | 205500 | 205500 | 206000 | 205000 | 3297 |
| 290 | 20240102 | 145400 | 169297279500 | 205500 | 206000 | 206000 | 205500 | 1321 |
| 291 | 20240102 | 145300 | 169025687000 | 206000 | 206000 | 206500 | 205500 | 4364 |
| 292 | 20240102 | 145200 | 168128186500 | 206000 | 206000 | 206500 | 206000 | 642 |
| 293 | 20240102 | 145100 | 167995917500 | 206500 | 206000 | 206500 | 205500 | 1485 |
| 294 | 20240102 | 145000 | 167689952000 | 206500 | 206000 | 206500 | 205500 | 2913 |
| 295 | 20240102 | 144900 | 167089833000 | 206000 | 206500 | 206500 | 206000 | 546 |
| 296 | 20240102 | 144800 | 166977261000 | 206000 | 206500 | 206500 | 206000 | 770 |
| 297 | 20240102 | 144700 | 166818540500 | 206500 | 206000 | 207000 | 206000 | 2214 |
| 298 | 20240102 | 144600 | 166361542500 | 206500 | 207000 | 207000 | 206000 | 677 |
| 299 | 20240102 | 144500 | 166221716000 | 206500 | 207000 | 207500 | 206000 | 2841 |
| 300 | 20240102 | 144400 | 165634977500 | 207000 | 207000 | 207500 | 207000 | 358 |
| 301 | 20240102 | 144300 | 165560862000 | 207500 | 207500 | 207500 | 206500 | 366 |
| 302 | 20240102 | 144200 | 165485049000 | 207000 | 206500 | 207500 | 206500 | 385 |
| 303 | 20240102 | 144100 | 165405403500 | 206500 | 207000 | 207500 | 206500 | 438 |
| 304 | 20240102 | 144000 | 165314811500 | 207000 | 207000 | 208000 | 206500 | 1612 |
| 305 | 20240102 | 143900 | 164981105500 | 207500 | 208000 | 208000 | 207000 | 1518 |
| 306 | 20240102 | 143800 | 164666087500 | 207500 | 207500 | 208000 | 207500 | 772 |
| 307 | 20240102 | 143700 | 164505793500 | 207500 | 208000 | 208000 | 207500 | 471 |
| 308 | 20240102 | 143600 | 164408021500 | 207500 | 207500 | 208000 | 207500 | 544 |
| 309 | 20240102 | 143500 | 164295108500 | 207500 | 208000 | 208500 | 207500 | 2206 |
| 310 | 20240102 | 143400 | 163835904000 | 208000 | 208500 | 208500 | 208000 | 369 |
| 311 | 20240102 | 143300 | 163759093500 | 208000 | 208000 | 208500 | 208000 | 639 |
| 312 | 20240102 | 143200 | 163625986000 | 208000 | 208500 | 209000 | 208000 | 2538 |
| 313 | 20240102 | 143100 | 163096168000 | 208500 | 209000 | 209000 | 208500 | 910 |
| 314 | 20240102 | 143000 | 162906293000 | 208500 | 208500 | 209000 | 208500 | 609 |
| 315 | 20240102 | 142900 | 162779111500 | 208500 | 208500 | 209000 | 208500 | 4548 |
| 316 | 20240102 | 142800 | 161830527000 | 208500 | 208000 | 208500 | 208000 | 2523 |
| 317 | 20240102 | 142700 | 161304599000 | 208000 | 208000 | 208000 | 207500 | 3530 |
| 318 | 20240102 | 142600 | 160570414000 | 208000 | 207500 | 208000 | 207500 | 674 |
| 319 | 20240102 | 142500 | 160430358000 | 207500 | 208000 | 208000 | 207500 | 528 |
| 320 | 20240102 | 142400 | 160320718000 | 208000 | 207000 | 208000 | 207000 | 735 |
| 321 | 20240102 | 142300 | 160168144500 | 207000 | 208000 | 208000 | 207000 | 829 |
| 322 | 20240102 | 142200 | 159996141500 | 208000 | 207500 | 208000 | 207000 | 807 |
| 323 | 20240102 | 142100 | 159828685000 | 207500 | 208000 | 208000 | 207000 | 642 |
| 324 | 20240102 | 142000 | 159695480000 | 207500 | 207000 | 208000 | 207000 | 1795 |
| 325 | 20240102 | 141900 | 159323077500 | 207500 | 207500 | 207500 | 207000 | 834 |
| 326 | 20240102 | 141800 | 159150104500 | 207000 | 207500 | 207500 | 207000 | 570 |
| 327 | 20240102 | 141700 | 159031997000 | 207000 | 208000 | 208000 | 207000 | 585 |
| 328 | 20240102 | 141600 | 158910612000 | 208000 | 207500 | 208000 | 207500 | 297 |
| 329 | 20240102 | 141500 | 158848919000 | 208000 | 207500 | 208000 | 207000 | 5188 |
| 330 | 20240102 | 141400 | 157772151000 | 207000 | 207000 | 207500 | 207000 | 393 |
| 331 | 20240102 | 141300 | 157690762000 | 207000 | 207000 | 207500 | 206500 | 3391 |
| 332 | 20240102 | 141200 | 156988607500 | 206500 | 206000 | 207000 | 206000 | 1925 |
| 333 | 20240102 | 141100 | 156591167000 | 206500 | 206000 | 206500 | 206000 | 711 |
| 334 | 20240102 | 141000 | 156444623000 | 206000 | 206000 | 206500 | 206000 | 1408 |
| 335 | 20240102 | 140900 | 156154548000 | 206500 | 206500 | 206500 | 206000 | 1281 |
| 336 | 20240102 | 140800 | 155890525500 | 206500 | 207000 | 207000 | 206000 | 812 |
| 337 | 20240102 | 140700 | 155722598000 | 206000 | 207500 | 207500 | 206000 | 10515 |
| 338 | 20240102 | 140600 | 153550407000 | 207000 | 207500 | 207500 | 207000 | 1173 |
| 339 | 20240102 | 140500 | 153307115500 | 207500 | 207000 | 208000 | 207000 | 2168 |
| 340 | 20240102 | 140400 | 152857345500 | 207500 | 207000 | 207500 | 207000 | 1013 |
| 341 | 20240102 | 140300 | 152647514000 | 207500 | 207000 | 207500 | 207000 | 722 |
| 342 | 20240102 | 140200 | 152497949000 | 207000 | 207500 | 207500 | 207000 | 1005 |
| 343 | 20240102 | 140100 | 152289783500 | 207500 | 206500 | 207500 | 206500 | 1306 |
| 344 | 20240102 | 140000 | 152019303500 | 207000 | 206000 | 207000 | 206000 | 942 |
| 345 | 20240102 | 135900 | 151824746000 | 206000 | 206000 | 206500 | 206000 | 498 |
| 346 | 20240102 | 135800 | 151721977500 | 206000 | 206000 | 206500 | 205500 | 702 |
| 347 | 20240102 | 135700 | 151577352000 | 206000 | 205500 | 206000 | 205500 | 371 |
| 348 | 20240102 | 135600 | 151501032500 | 205500 | 205500 | 206000 | 205500 | 344 |
| 349 | 20240102 | 135500 | 151430245500 | 206000 | 206000 | 206000 | 205500 | 914 |
| 350 | 20240102 | 135400 | 151242219000 | 206000 | 206500 | 206500 | 206000 | 1348 |
| 351 | 20240102 | 135300 | 150964437000 | 206000 | 206500 | 207000 | 206000 | 587 |
| 352 | 20240102 | 135200 | 150843184500 | 206500 | 206000 | 207000 | 206000 | 732 |
| 353 | 20240102 | 135100 | 150692022000 | 206500 | 206500 | 207000 | 206000 | 154 |
| 354 | 20240102 | 135000 | 150660259500 | 206000 | 206500 | 206500 | 206000 | 575 |
| 355 | 20240102 | 134900 | 150541680500 | 206000 | 206500 | 207000 | 206000 | 1010 |
| 356 | 20240102 | 134800 | 150333219000 | 206000 | 206000 | 206500 | 206000 | 499 |
| 357 | 20240102 | 134700 | 150230367500 | 206500 | 206500 | 206500 | 206000 | 588 |
| 358 | 20240102 | 134600 | 150109164000 | 206000 | 206500 | 206500 | 206000 | 513 |
| 359 | 20240102 | 134500 | 150003383500 | 206500 | 206500 | 206500 | 206000 | 379 |
| 360 | 20240102 | 134400 | 149925247000 | 206000 | 206000 | 206500 | 206000 | 920 |
| 361 | 20240102 | 134300 | 149735474500 | 206000 | 206500 | 207000 | 206000 | 1226 |
| 362 | 20240102 | 134200 | 149482379500 | 207000 | 207000 | 207500 | 207000 | 1398 |
| 363 | 20240102 | 134100 | 149192831000 | 207000 | 207500 | 208000 | 207000 | 4398 |
| 364 | 20240102 | 134000 | 148280362500 | 207500 | 207500 | 208000 | 207500 | 1554 |
| 365 | 20240102 | 133900 | 147957757500 | 208000 | 208500 | 208500 | 207500 | 788 |
| 366 | 20240102 | 133800 | 147793964500 | 208500 | 207500 | 208500 | 207500 | 5593 |
| 367 | 20240102 | 133700 | 146629108000 | 208000 | 208000 | 208000 | 207500 | 2123 |
| 368 | 20240102 | 133600 | 146187596500 | 208000 | 207500 | 208000 | 207000 | 1460 |
| 369 | 20240102 | 133500 | 145884687000 | 207500 | 206500 | 207500 | 206500 | 1240 |
| 370 | 20240102 | 133400 | 145628042000 | 206500 | 207000 | 207500 | 206500 | 1158 |
| 371 | 20240102 | 133300 | 145388425000 | 207500 | 207000 | 207500 | 207000 | 615 |
| 372 | 20240102 | 133200 | 145260892500 | 207000 | 207000 | 207500 | 206500 | 334 |
| 373 | 20240102 | 133100 | 145191724500 | 207000 | 207000 | 207500 | 206500 | 3665 |
| 374 | 20240102 | 133000 | 144432186500 | 206500 | 206000 | 207000 | 206000 | 1959 |
| 375 | 20240102 | 132900 | 144027547500 | 206000 | 206000 | 206500 | 205500 | 1496 |
| 376 | 20240102 | 132800 | 143719650000 | 206000 | 206000 | 206000 | 205500 | 245 |
| 377 | 20240102 | 132700 | 143669206500 | 205500 | 205500 | 206000 | 205500 | 400 |
| 378 | 20240102 | 132600 | 143586970500 | 205500 | 205500 | 206000 | 205000 | 1116 |
| 379 | 20240102 | 132500 | 143357563000 | 205500 | 205000 | 206000 | 205000 | 1057 |
| 380 | 20240102 | 132400 | 143140436500 | 205000 | 205000 | 205500 | 205000 | 3247 |
| 381 | 20240102 | 132300 | 142474559000 | 205000 | 205500 | 206000 | 205000 | 7928 |
| 382 | 20240102 | 132200 | 140847455000 | 206000 | 205500 | 206500 | 205500 | 1282 |
| 383 | 20240102 | 132100 | 140583665000 | 205500 | 206500 | 206500 | 205500 | 2346 |
| 384 | 20240102 | 132000 | 140100372000 | 206500 | 206500 | 206500 | 206000 | 243 |
| 385 | 20240102 | 131900 | 140050281500 | 206000 | 206000 | 206500 | 206000 | 660 |
| 386 | 20240102 | 131800 | 139914222500 | 206500 | 206500 | 206500 | 206000 | 425 |
| 387 | 20240102 | 131700 | 139826652500 | 206500 | 206500 | 206500 | 206000 | 453 |
| 388 | 20240102 | 131600 | 139733271500 | 206500 | 206000 | 207000 | 206000 | 747 |
| 389 | 20240102 | 131500 | 139579039500 | 206000 | 207000 | 207000 | 206000 | 1146 |
| 390 | 20240102 | 131400 | 139342443000 | 206500 | 206500 | 207000 | 206500 | 494 |
| 391 | 20240102 | 131300 | 139240389000 | 206500 | 206500 | 207000 | 206500 | 255 |
| 392 | 20240102 | 131200 | 139187684000 | 206500 | 207000 | 207000 | 206500 | 450 |
| 393 | 20240102 | 131100 | 139094717500 | 207000 | 206500 | 207000 | 206500 | 496 |
| 394 | 20240102 | 131000 | 138992129000 | 207000 | 206500 | 207000 | 206500 | 289 |
| 395 | 20240102 | 130900 | 138932424000 | 206500 | 207000 | 207000 | 206000 | 814 |
| 396 | 20240102 | 130800 | 138764261000 | 206500 | 206500 | 207000 | 206000 | 351 |
| 397 | 20240102 | 130700 | 138691772000 | 206500 | 207000 | 207500 | 206500 | 3746 |
| 398 | 20240102 | 130600 | 137917092000 | 207000 | 206500 | 207000 | 206500 | 357 |
| 399 | 20240102 | 130500 | 137843244000 | 207000 | 206500 | 207000 | 206000 | 984 |
| 400 | 20240102 | 130400 | 137640037000 | 206000 | 206500 | 206500 | 206000 | 515 |
| 401 | 20240102 | 130300 | 137533730000 | 206500 | 206500 | 207000 | 206000 | 799 |
| 402 | 20240102 | 130200 | 137368791500 | 206000 | 205500 | 206000 | 205500 | 2197 |
| 403 | 20240102 | 130100 | 136916557000 | 205500 | 205500 | 206000 | 205500 | 816 |
| 404 | 20240102 | 130000 | 136748792500 | 205500 | 206500 | 206500 | 205500 | 1281 |
| 405 | 20240102 | 125900 | 136484931500 | 206500 | 207000 | 207000 | 206000 | 1581 |
| 406 | 20240102 | 125800 | 136158887500 | 207000 | 206500 | 207000 | 206500 | 531 |
| 407 | 20240102 | 125700 | 136049187000 | 206500 | 207000 | 207000 | 206500 | 1128 |
| 408 | 20240102 | 125600 | 135816099000 | 206500 | 206500 | 207000 | 206500 | 291 |
| 409 | 20240102 | 125500 | 135755977000 | 207000 | 206500 | 207000 | 206500 | 261 |
| 410 | 20240102 | 125400 | 135702039500 | 207000 | 206000 | 207000 | 206000 | 507 |
| 411 | 20240102 | 125300 | 135597465000 | 206000 | 206500 | 207000 | 206000 | 1517 |
| 412 | 20240102 | 125200 | 135284406000 | 206000 | 206000 | 206500 | 206000 | 2401 |
| 413 | 20240102 | 125100 | 134789772000 | 206000 | 206000 | 206500 | 206000 | 905 |
| 414 | 20240102 | 125000 | 134603210500 | 206000 | 206500 | 207000 | 206000 | 2566 |
| 415 | 20240102 | 124900 | 134073979000 | 206500 | 207000 | 207000 | 206500 | 510 |
| 416 | 20240102 | 124800 | 133968636500 | 206500 | 206500 | 207000 | 206500 | 304 |
| 417 | 20240102 | 124700 | 133905822500 | 207000 | 206500 | 207000 | 206500 | 2622 |
| 418 | 20240102 | 124600 | 133364300500 | 206500 | 207000 | 207000 | 206500 | 459 |
| 419 | 20240102 | 124500 | 133269441500 | 207000 | 207000 | 207500 | 207000 | 382 |
| 420 | 20240102 | 124400 | 133190364500 | 207000 | 207500 | 207500 | 206500 | 1382 |
| 421 | 20240102 | 124300 | 132904252500 | 207000 | 207500 | 207500 | 206500 | 1475 |
| 422 | 20240102 | 124200 | 132598939000 | 207000 | 207000 | 207500 | 206500 | 585 |
| 423 | 20240102 | 124100 | 132477819500 | 207000 | 207500 | 207500 | 206500 | 1798 |
| 424 | 20240102 | 124000 | 132105715000 | 207500 | 207500 | 207500 | 207000 | 239 |
| 425 | 20240102 | 123900 | 132056178500 | 207500 | 207500 | 207500 | 207000 | 291 |
| 426 | 20240102 | 123800 | 131995897000 | 207500 | 207000 | 207500 | 207000 | 168 |
| 427 | 20240102 | 123700 | 131961100500 | 207500 | 207000 | 207500 | 207000 | 406 |
| 428 | 20240102 | 123600 | 131876935000 | 207000 | 208000 | 208000 | 207000 | 1042 |
| 429 | 20240102 | 123500 | 131660897000 | 207500 | 207500 | 208000 | 207500 | 283 |
| 430 | 20240102 | 123400 | 131602129500 | 207500 | 207500 | 208000 | 207500 | 209 |
| 431 | 20240102 | 123300 | 131558731500 | 208000 | 207500 | 208000 | 207500 | 328 |
| 432 | 20240102 | 123200 | 131490631500 | 207500 | 208000 | 208000 | 207500 | 252 |
| 433 | 20240102 | 123100 | 131438316500 | 208000 | 207500 | 208000 | 207000 | 857 |
| 434 | 20240102 | 123000 | 131260663500 | 207000 | 207500 | 208000 | 207000 | 304 |
| 435 | 20240102 | 122900 | 131197658000 | 208000 | 208000 | 208000 | 207000 | 556 |
| 436 | 20240102 | 122800 | 131082364500 | 207000 | 207000 | 208000 | 206500 | 3723 |
| 437 | 20240102 | 122700 | 130311011000 | 207000 | 207000 | 207500 | 207000 | 848 |
| 438 | 20240102 | 122600 | 130135449000 | 207000 | 207000 | 207500 | 207000 | 1580 |
| 439 | 20240102 | 122500 | 129808238500 | 207500 | 208000 | 208000 | 207000 | 4347 |
| 440 | 20240102 | 122400 | 128906489500 | 208000 | 208000 | 208500 | 207500 | 3266 |
| 441 | 20240102 | 122300 | 128227121000 | 208000 | 208500 | 208500 | 208000 | 195 |
| 442 | 20240102 | 122200 | 128186533500 | 208500 | 208500 | 208500 | 208000 | 413 |
| 443 | 20240102 | 122100 | 128100496000 | 208500 | 208500 | 208500 | 208000 | 1367 |
| 444 | 20240102 | 122000 | 127815981000 | 208500 | 208500 | 208500 | 208000 | 139 |
| 445 | 20240102 | 121900 | 127787031000 | 208500 | 208500 | 208500 | 208000 | 275 |
| 446 | 20240102 | 121800 | 127729748500 | 208500 | 208500 | 208500 | 208000 | 482 |
| 447 | 20240102 | 121700 | 127629344500 | 208500 | 208500 | 208500 | 208000 | 534 |
| 448 | 20240102 | 121600 | 127518038500 | 208500 | 208000 | 208500 | 208000 | 327 |
| 449 | 20240102 | 121500 | 127449938000 | 208000 | 208500 | 208500 | 208000 | 320 |
| 450 | 20240102 | 121400 | 127383259000 | 208500 | 208500 | 209000 | 208000 | 1052 |
| 451 | 20240102 | 121300 | 127163893500 | 208500 | 208000 | 208500 | 208000 | 311 |
| 452 | 20240102 | 121200 | 127099100000 | 208500 | 208000 | 208500 | 208000 | 300 |
| 453 | 20240102 | 121100 | 127036555000 | 208500 | 208500 | 208500 | 208000 | 316 |
| 454 | 20240102 | 121000 | 126970784000 | 208500 | 208500 | 209000 | 208000 | 344 |
| 455 | 20240102 | 120900 | 126899048000 | 209000 | 208500 | 209000 | 208000 | 905 |
| 456 | 20240102 | 120800 | 126710329500 | 208500 | 208000 | 208500 | 208000 | 190 |
| 457 | 20240102 | 120700 | 126670771000 | 208500 | 208500 | 208500 | 208000 | 173 |
| 458 | 20240102 | 120600 | 126634759000 | 208500 | 208500 | 208500 | 208000 | 146 |
| 459 | 20240102 | 120500 | 126604327500 | 208500 | 208500 | 208500 | 208000 | 287 |
| 460 | 20240102 | 120400 | 126544561500 | 208500 | 208500 | 208500 | 208000 | 511 |
| 461 | 20240102 | 120300 | 126438054500 | 208500 | 208500 | 208500 | 208000 | 695 |
| 462 | 20240102 | 120200 | 126293352500 | 208500 | 208500 | 208500 | 208000 | 810 |
| 463 | 20240102 | 120100 | 126124683000 | 208500 | 208500 | 209000 | 208000 | 1455 |
| 464 | 20240102 | 120000 | 125821262500 | 208500 | 208500 | 209000 | 208500 | 506 |
| 465 | 20240102 | 115900 | 125715698000 | 209000 | 208500 | 209500 | 208500 | 438 |
| 466 | 20240102 | 115800 | 125624271500 | 209000 | 209000 | 209500 | 208500 | 233 |
| 467 | 20240102 | 115700 | 125575617500 | 209000 | 209000 | 209500 | 208500 | 589 |
| 468 | 20240102 | 115600 | 125452543500 | 208500 | 209000 | 209000 | 208500 | 1265 |
| 469 | 20240102 | 115500 | 125188696000 | 209000 | 209000 | 209000 | 208500 | 259 |
| 470 | 20240102 | 115400 | 125134647000 | 208500 | 209000 | 209000 | 208500 | 235 |
| 471 | 20240102 | 115300 | 125085602000 | 208500 | 209500 | 209500 | 208500 | 285 |
| 472 | 20240102 | 115200 | 125026030000 | 209000 | 208500 | 209000 | 208500 | 1327 |
| 473 | 20240102 | 115100 | 124748803000 | 208500 | 208500 | 209000 | 208500 | 558 |
| 474 | 20240102 | 115000 | 124632221500 | 209000 | 209000 | 209000 | 208500 | 469 |
| 475 | 20240102 | 114900 | 124534238500 | 209000 | 209500 | 209500 | 209000 | 1575 |
| 476 | 20240102 | 114800 | 124204962000 | 209000 | 210000 | 210000 | 209000 | 1271 |
| 477 | 20240102 | 114700 | 123938580000 | 209500 | 209500 | 210000 | 209000 | 768 |
| 478 | 20240102 | 114600 | 123777674500 | 209500 | 209500 | 209500 | 209000 | 615 |
| 479 | 20240102 | 114500 | 123648999500 | 209500 | 209500 | 209500 | 209000 | 547 |
| 480 | 20240102 | 114400 | 123534545500 | 209000 | 209000 | 209500 | 209000 | 442 |
| 481 | 20240102 | 114300 | 123442080500 | 209500 | 209000 | 209500 | 209000 | 2382 |
| 482 | 20240102 | 114200 | 122943167500 | 209000 | 208500 | 209500 | 208500 | 727 |
| 483 | 20240102 | 114100 | 122791222500 | 209000 | 209000 | 209500 | 208500 | 1813 |
| 484 | 20240102 | 114000 | 122412315500 | 209000 | 208500 | 209500 | 208500 | 581 |
| 485 | 20240102 | 113900 | 122290908000 | 208500 | 209000 | 209000 | 208500 | 952 |
| 486 | 20240102 | 113800 | 122092084500 | 208500 | 208500 | 209000 | 208500 | 423 |
| 487 | 20240102 | 113700 | 122003792000 | 208500 | 208500 | 209000 | 208500 | 282 |
| 488 | 20240102 | 113600 | 121944967000 | 208500 | 208500 | 209000 | 208000 | 350 |
| 489 | 20240102 | 113500 | 121871984500 | 208500 | 208500 | 208500 | 208000 | 523 |
| 490 | 20240102 | 113400 | 121762997000 | 208500 | 209000 | 209000 | 208000 | 1799 |
| 491 | 20240102 | 113300 | 121387980000 | 209000 | 209000 | 209500 | 208500 | 1170 |
| 492 | 20240102 | 113200 | 121143476500 | 209000 | 208500 | 209000 | 208000 | 872 |
| 493 | 20240102 | 113100 | 120961655500 | 208500 | 208500 | 208500 | 208000 | 371 |
| 494 | 20240102 | 113000 | 120884383000 | 208500 | 208000 | 208500 | 208000 | 343 |
| 495 | 20240102 | 112900 | 120812957000 | 208000 | 208000 | 208500 | 208000 | 430 |
| 496 | 20240102 | 112800 | 120723426500 | 208000 | 208000 | 208500 | 208000 | 1184 |
| 497 | 20240102 | 112700 | 120477083500 | 208000 | 208000 | 208500 | 208000 | 431 |
| 498 | 20240102 | 112600 | 120387327000 | 208000 | 208500 | 208500 | 208000 | 520 |
| 499 | 20240102 | 112500 | 120279125500 | 208500 | 208000 | 208500 | 208000 | 936 |
| 500 | 20240102 | 112400 | 120084251000 | 208000 | 208000 | 208500 | 207500 | 602 |
| 501 | 20240102 | 112300 | 119959020000 | 208000 | 208000 | 208500 | 207500 | 1904 |
| 502 | 20240102 | 112200 | 119562865000 | 208000 | 208500 | 208500 | 208000 | 1198 |
| 503 | 20240102 | 112100 | 119313323000 | 208500 | 208500 | 209000 | 208000 | 556 |
| 504 | 20240102 | 112000 | 119197402500 | 208000 | 208000 | 208500 | 208000 | 842 |
| 505 | 20240102 | 111900 | 119022119500 | 208500 | 209000 | 209000 | 208000 | 1309 |
| 506 | 20240102 | 111800 | 118749358500 | 208500 | 209000 | 209000 | 208500 | 402 |
| 507 | 20240102 | 111700 | 118665414000 | 209000 | 208500 | 209000 | 208500 | 1218 |
| 508 | 20240102 | 111600 | 118411025000 | 208500 | 208500 | 209500 | 208500 | 977 |
| 509 | 20240102 | 111500 | 118207092000 | 209000 | 209000 | 209500 | 208500 | 2077 |
| 510 | 20240102 | 111400 | 117773079000 | 208500 | 208500 | 209000 | 208500 | 876 |
| 511 | 20240102 | 111300 | 117590354000 | 208500 | 209500 | 209500 | 208500 | 1510 |
| 512 | 20240102 | 111200 | 117274841500 | 209500 | 210000 | 210500 | 208500 | 3317 |
| 513 | 20240102 | 111100 | 116580090000 | 210000 | 209000 | 210000 | 208500 | 4294 |
| 514 | 20240102 | 111000 | 115680042500 | 208500 | 208500 | 209000 | 208000 | 1053 |
| 515 | 20240102 | 110900 | 115460277000 | 208500 | 207500 | 209000 | 207500 | 2467 |
| 516 | 20240102 | 110800 | 114946254000 | 208000 | 208000 | 208000 | 207000 | 3204 |
| 517 | 20240102 | 110700 | 114281213000 | 208000 | 208500 | 208500 | 207500 | 1513 |
| 518 | 20240102 | 110600 | 113966470500 | 208500 | 209000 | 209000 | 207500 | 3680 |
| 519 | 20240102 | 110500 | 113200274500 | 209000 | 208000 | 209500 | 207500 | 3645 |
| 520 | 20240102 | 110400 | 112440318000 | 208000 | 208000 | 208000 | 207500 | 950 |
| 521 | 20240102 | 110300 | 112242911500 | 207500 | 208000 | 208000 | 207500 | 702 |
| 522 | 20240102 | 110200 | 112096998000 | 208000 | 208000 | 208000 | 207500 | 1337 |
| 523 | 20240102 | 110100 | 111819296000 | 208000 | 207500 | 208500 | 207500 | 2569 |
| 524 | 20240102 | 110000 | 111285019000 | 207500 | 207500 | 208000 | 207000 | 1713 |
| 525 | 20240102 | 105900 | 110929419000 | 207500 | 207500 | 208000 | 207500 | 2087 |
| 526 | 20240102 | 105800 | 110495744500 | 207500 | 207500 | 208500 | 207000 | 1990 |
| 527 | 20240102 | 105700 | 110082521500 | 207500 | 208500 | 208500 | 206500 | 7047 |
| 528 | 20240102 | 105600 | 108619774000 | 208000 | 209000 | 209000 | 208000 | 2871 |
| 529 | 20240102 | 105500 | 108022253500 | 209000 | 208500 | 209000 | 208000 | 1731 |
| 530 | 20240102 | 105400 | 107661326500 | 208500 | 209500 | 210000 | 208000 | 5059 |
| 531 | 20240102 | 105300 | 106604856500 | 209500 | 209000 | 210000 | 208500 | 2687 |
| 532 | 20240102 | 105200 | 106042815500 | 209000 | 208500 | 209000 | 208500 | 2584 |
| 533 | 20240102 | 105100 | 105503914000 | 208500 | 209000 | 209500 | 208500 | 9632 |
| 534 | 20240102 | 105000 | 103491763000 | 209000 | 210500 | 211000 | 209000 | 7417 |
| 535 | 20240102 | 104900 | 101934544000 | 211000 | 210000 | 211000 | 210000 | 1261 |
| 536 | 20240102 | 104800 | 101669162000 | 210000 | 211000 | 212000 | 210000 | 4353 |
| 537 | 20240102 | 104700 | 100751518000 | 211500 | 211500 | 212000 | 211000 | 1813 |
| 538 | 20240102 | 104600 | 100368187000 | 211500 | 211000 | 212000 | 210500 | 4127 |
| 539 | 20240102 | 104500 | 99497084000 | 210500 | 210500 | 211000 | 210000 | 1944 |
| 540 | 20240102 | 104400 | 99087293000 | 210000 | 210500 | 211000 | 210000 | 3585 |
| 541 | 20240102 | 104300 | 98332964500 | 211000 | 211500 | 211500 | 210500 | 6748 |
| 542 | 20240102 | 104200 | 96910843500 | 211000 | 212000 | 212000 | 211000 | 2341 |
| 543 | 20240102 | 104100 | 96415926500 | 211500 | 212000 | 212500 | 211500 | 3075 |
| 544 | 20240102 | 104000 | 95764321000 | 212000 | 211000 | 212000 | 210500 | 4113 |
| 545 | 20240102 | 103900 | 94896431000 | 211000 | 212500 | 212500 | 211000 | 5876 |
| 546 | 20240102 | 103800 | 93652296000 | 212500 | 213000 | 213000 | 212000 | 5344 |
| 547 | 20240102 | 103700 | 92516642500 | 213000 | 213000 | 213500 | 212500 | 3154 |
| 548 | 20240102 | 103600 | 91845297500 | 213000 | 214500 | 215500 | 213000 | 8868 |
| 549 | 20240102 | 103500 | 89949161500 | 215000 | 214000 | 215500 | 213500 | 7343 |
| 550 | 20240102 | 103400 | 88370359500 | 214000 | 213500 | 214500 | 213000 | 6175 |
| 551 | 20240102 | 103300 | 87050787000 | 213500 | 214500 | 215000 | 213000 | 7338 |
| 552 | 20240102 | 103200 | 85481509500 | 214500 | 215000 | 215500 | 214500 | 4125 |
| 553 | 20240102 | 103100 | 84594476000 | 215000 | 216000 | 216000 | 215000 | 3691 |
| 554 | 20240102 | 103000 | 83799828000 | 216000 | 215000 | 216000 | 215000 | 8135 |
| 555 | 20240102 | 102900 | 82046504000 | 215000 | 216500 | 217000 | 214000 | 15677 |
| 556 | 20240102 | 102800 | 78668070500 | 216500 | 216000 | 217000 | 216000 | 10113 |
| 557 | 20240102 | 102700 | 76477909500 | 216500 | 216500 | 216500 | 215000 | 13592 |
| 558 | 20240102 | 102600 | 73542958500 | 216500 | 214500 | 217000 | 214500 | 23660 |
| 559 | 20240102 | 102500 | 68436555000 | 215000 | 214000 | 215000 | 214000 | 13114 |
| 560 | 20240102 | 102400 | 65621998500 | 214500 | 215000 | 215500 | 213500 | 15060 |
| 561 | 20240102 | 102300 | 62393475000 | 215500 | 212500 | 215500 | 212000 | 43900 |
| 562 | 20240102 | 102200 | 52991946000 | 212500 | 211500 | 212500 | 211000 | 13027 |
| 563 | 20240102 | 102100 | 50230201000 | 211500 | 211000 | 211500 | 211000 | 6498 |
| 564 | 20240102 | 102000 | 48856525500 | 211000 | 211000 | 211500 | 210500 | 4527 |
| 565 | 20240102 | 101900 | 47900972000 | 210500 | 210000 | 211000 | 209000 | 5792 |
| 566 | 20240102 | 101800 | 46683593500 | 210000 | 209500 | 210500 | 209000 | 5631 |
| 567 | 20240102 | 101700 | 45503252000 | 209000 | 209000 | 209500 | 209000 | 1435 |
| 568 | 20240102 | 101600 | 45202868500 | 208500 | 208000 | 209500 | 208000 | 2681 |
| 569 | 20240102 | 101500 | 44643636000 | 208500 | 209500 | 209500 | 207500 | 9502 |
| 570 | 20240102 | 101400 | 42662572500 | 209500 | 210000 | 210500 | 209000 | 6150 |
| 571 | 20240102 | 101300 | 41373464500 | 210000 | 211000 | 211500 | 210000 | 7653 |
| 572 | 20240102 | 101200 | 39760262500 | 211000 | 212000 | 212500 | 210500 | 9165 |
| 573 | 20240102 | 101100 | 37821161500 | 211500 | 211000 | 212500 | 210000 | 14025 |
| 574 | 20240102 | 101000 | 34855991000 | 211000 | 210000 | 211500 | 209500 | 27500 |
| 575 | 20240102 | 100900 | 29068995000 | 210000 | 209000 | 210000 | 209000 | 10735 |
| 576 | 20240102 | 100800 | 26818275000 | 209500 | 208500 | 210000 | 208500 | 18829 |
| 577 | 20240102 | 100700 | 22874094500 | 209000 | 207500 | 209000 | 207000 | 6992 |
| 578 | 20240102 | 100600 | 21419538000 | 207000 | 208500 | 209000 | 206500 | 16742 |
| 579 | 20240102 | 100500 | 17937766000 | 208000 | 205500 | 208500 | 205500 | 13879 |
| 580 | 20240102 | 100400 | 15059891500 | 205500 | 203500 | 205500 | 203000 | 3738 |
| 581 | 20240102 | 100300 | 14295466500 | 203500 | 204500 | 205000 | 203000 | 4438 |
| 582 | 20240102 | 100200 | 13389132500 | 205000 | 206500 | 206500 | 204000 | 11857 |
| 583 | 20240102 | 100100 | 10955276000 | 206000 | 201000 | 208000 | 200500 | 15151 |
| 584 | 20240102 | 100000 | 7842123500 | 201000 | 204500 | 205000 | 200000 | 35754 |