36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 192000 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 8446 |
| 3 | 20240116 | 191900 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 4 | 20240116 | 191800 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 5 | 20240116 | 191700 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 6 | 20240116 | 191600 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 7 | 20240116 | 191500 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 8 | 20240116 | 191400 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 9 | 20240116 | 191300 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 10 | 20240116 | 191200 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 11 | 20240116 | 191100 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 12 | 20240116 | 191000 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 13 | 20240116 | 190900 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 14 | 20240116 | 190800 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 15 | 20240116 | 190700 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 16 | 20240116 | 190600 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 17 | 20240116 | 190500 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 18 | 20240116 | 190400 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 19 | 20240116 | 190300 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 20 | 20240116 | 190200 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 21 | 20240116 | 190100 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 22 | 20240116 | 190000 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 23 | 20240116 | 185900 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 24 | 20240116 | 185800 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 25 | 20240116 | 185700 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 26 | 20240116 | 185600 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 27 | 20240116 | 185500 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 28 | 20240116 | 185400 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 29 | 20240116 | 185300 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 30 | 20240116 | 185200 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 31 | 20240116 | 185100 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 32 | 20240116 | 185000 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 8446 |
| 33 | 20240116 | 184900 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 34 | 20240116 | 184800 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 35 | 20240116 | 184700 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 36 | 20240116 | 184600 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 37 | 20240116 | 184500 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 38 | 20240116 | 184400 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 39 | 20240116 | 184300 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 40 | 20240116 | 184200 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 41 | 20240116 | 184100 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 42 | 20240116 | 184000 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 43 | 20240116 | 183900 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 44 | 20240116 | 183800 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 45 | 20240116 | 183700 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 46 | 20240116 | 183600 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 47 | 20240116 | 183500 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 48 | 20240116 | 183400 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 49 | 20240116 | 183300 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 50 | 20240116 | 183200 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 51 | 20240116 | 183100 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 52 | 20240116 | 183000 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 53 | 20240116 | 182900 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 54 | 20240116 | 182800 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 55 | 20240116 | 182700 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 56 | 20240116 | 182600 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 57 | 20240116 | 182500 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 58 | 20240116 | 182400 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 59 | 20240116 | 182300 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 60 | 20240116 | 182200 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 61 | 20240116 | 182100 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 62 | 20240116 | 182000 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 8446 |
| 63 | 20240116 | 181900 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 64 | 20240116 | 181800 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 65 | 20240116 | 181700 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 66 | 20240116 | 181600 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 67 | 20240116 | 181500 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 68 | 20240116 | 181400 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 69 | 20240116 | 181300 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 70 | 20240116 | 181200 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 71 | 20240116 | 181100 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 72 | 20240116 | 181000 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 73 | 20240116 | 180900 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 74 | 20240116 | 180800 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 75 | 20240116 | 180700 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 76 | 20240116 | 180600 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 77 | 20240116 | 180500 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 78 | 20240116 | 180400 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 79 | 20240116 | 180300 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 80 | 20240116 | 180200 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 81 | 20240116 | 180100 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 82 | 20240116 | 180000 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 83 | 20240116 | 175900 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 84 | 20240116 | 175800 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 85 | 20240116 | 175700 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 86 | 20240116 | 175600 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 87 | 20240116 | 175500 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 88 | 20240116 | 175400 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 89 | 20240116 | 175300 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 90 | 20240116 | 175200 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 91 | 20240116 | 175100 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 92 | 20240116 | 175000 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 8446 |
| 93 | 20240116 | 174900 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 94 | 20240116 | 174800 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 95 | 20240116 | 174700 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 96 | 20240116 | 174600 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 97 | 20240116 | 174500 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 98 | 20240116 | 174400 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 99 | 20240116 | 174300 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 100 | 20240116 | 174200 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 101 | 20240116 | 174100 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 102 | 20240116 | 174000 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 103 | 20240116 | 173900 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 104 | 20240116 | 173800 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 105 | 20240116 | 173700 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 106 | 20240116 | 173600 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 107 | 20240116 | 173500 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 108 | 20240116 | 173400 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 109 | 20240116 | 173300 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 110 | 20240116 | 173200 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 111 | 20240116 | 173100 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 112 | 20240116 | 173000 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 113 | 20240116 | 172900 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 114 | 20240116 | 172800 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 115 | 20240116 | 172700 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 116 | 20240116 | 172600 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 117 | 20240116 | 172500 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 118 | 20240116 | 172400 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 119 | 20240116 | 172300 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 120 | 20240116 | 172200 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 121 | 20240116 | 172100 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 122 | 20240116 | 172000 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 8446 |
| 123 | 20240116 | 171900 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 124 | 20240116 | 171800 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 125 | 20240116 | 171700 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 126 | 20240116 | 171600 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 127 | 20240116 | 171500 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 128 | 20240116 | 171400 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 129 | 20240116 | 171300 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 130 | 20240116 | 171200 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 131 | 20240116 | 171100 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 132 | 20240116 | 171000 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 133 | 20240116 | 170900 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 134 | 20240116 | 170800 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 135 | 20240116 | 170700 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 136 | 20240116 | 170600 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 137 | 20240116 | 170500 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 138 | 20240116 | 170400 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 139 | 20240116 | 170300 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 140 | 20240116 | 170200 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 141 | 20240116 | 170100 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 142 | 20240116 | 170000 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 143 | 20240116 | 165900 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 144 | 20240116 | 165800 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 145 | 20240116 | 165700 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 146 | 20240116 | 165600 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 147 | 20240116 | 165500 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 148 | 20240116 | 165400 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 149 | 20240116 | 165300 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 150 | 20240116 | 165200 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 151 | 20240116 | 165100 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 152 | 20240116 | 165000 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 8446 |
| 153 | 20240116 | 164900 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 154 | 20240116 | 164800 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 155 | 20240116 | 164700 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 156 | 20240116 | 164600 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 157 | 20240116 | 164500 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 158 | 20240116 | 164400 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 159 | 20240116 | 164300 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 160 | 20240116 | 164200 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 161 | 20240116 | 164100 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 162 | 20240116 | 164000 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 163 | 20240116 | 163900 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 164 | 20240116 | 163800 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 165 | 20240116 | 163700 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 166 | 20240116 | 163600 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 167 | 20240116 | 163500 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 168 | 20240116 | 163400 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 169 | 20240116 | 163300 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 170 | 20240116 | 163200 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 171 | 20240116 | 163100 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 172 | 20240116 | 163000 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 173 | 20240116 | 162900 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 174 | 20240116 | 162800 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 175 | 20240116 | 162700 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 176 | 20240116 | 162600 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 177 | 20240116 | 162500 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 178 | 20240116 | 162400 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 179 | 20240116 | 162300 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 180 | 20240116 | 162200 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 181 | 20240116 | 162100 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 182 | 20240116 | 162000 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 8446 |
| 183 | 20240116 | 161900 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 184 | 20240116 | 161800 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 185 | 20240116 | 161700 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 186 | 20240116 | 161600 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 187 | 20240116 | 161500 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 188 | 20240116 | 161400 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 189 | 20240116 | 161300 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 190 | 20240116 | 161200 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 191 | 20240116 | 161100 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 192 | 20240116 | 161000 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 193 | 20240116 | 160900 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 194 | 20240116 | 160800 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 195 | 20240116 | 160700 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 196 | 20240116 | 160600 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 197 | 20240116 | 160500 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 198 | 20240116 | 160400 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 199 | 20240116 | 160300 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 200 | 20240116 | 160200 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 201 | 20240116 | 160100 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 202 | 20240116 | 160000 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 203 | 20240116 | 155900 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 204 | 20240116 | 155800 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 205 | 20240116 | 155700 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 206 | 20240116 | 155600 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 207 | 20240116 | 155500 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 208 | 20240116 | 155400 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 209 | 20240116 | 155300 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 210 | 20240116 | 155200 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 211 | 20240116 | 155100 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 212 | 20240116 | 155000 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 8446 |
| 213 | 20240116 | 154900 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 214 | 20240116 | 154800 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 215 | 20240116 | 154700 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 216 | 20240116 | 154600 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 217 | 20240116 | 154500 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 218 | 20240116 | 154400 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 219 | 20240116 | 154300 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 220 | 20240116 | 154200 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 221 | 20240116 | 154100 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 222 | 20240116 | 154000 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 223 | 20240116 | 153900 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 224 | 20240116 | 153800 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 225 | 20240116 | 153700 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 226 | 20240116 | 153600 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 227 | 20240116 | 153500 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 228 | 20240116 | 153400 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 229 | 20240116 | 153300 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 230 | 20240116 | 153200 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 231 | 20240116 | 153100 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 232 | 20240116 | 153000 | 34275889500 | 206500 | 206500 | 206500 | 206500 | 8446 |
| 233 | 20240116 | 152900 | 32531790500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 234 | 20240116 | 152800 | 32531790500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 235 | 20240116 | 152700 | 32531790500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 236 | 20240116 | 152600 | 32531790500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 237 | 20240116 | 152500 | 32531790500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 238 | 20240116 | 152400 | 32531790500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 239 | 20240116 | 152300 | 32531790500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 240 | 20240116 | 152200 | 32531790500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 241 | 20240116 | 152100 | 32531790500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 242 | 20240116 | 152000 | 32531790500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 243 | 20240116 | 151900 | 32531790500 | 206500 | 207000 | 207000 | 206500 | 614 |
| 244 | 20240116 | 151800 | 32404849500 | 207000 | 207000 | 207000 | 206500 | 439 |
| 245 | 20240116 | 151700 | 32314022000 | 207000 | 207000 | 207500 | 207000 | 328 |
| 246 | 20240116 | 151600 | 32246124000 | 207000 | 207500 | 207500 | 206500 | 350 |
| 247 | 20240116 | 151500 | 32173675500 | 207000 | 207000 | 207000 | 206500 | 1451 |
| 248 | 20240116 | 151400 | 31873331500 | 207000 | 206500 | 207000 | 206500 | 777 |
| 249 | 20240116 | 151300 | 31712874000 | 206500 | 206500 | 206500 | 206000 | 262 |
| 250 | 20240116 | 151200 | 31658843500 | 206500 | 206500 | 206500 | 206000 | 412 |
| 251 | 20240116 | 151100 | 31573855500 | 206500 | 206000 | 206500 | 206000 | 141 |
| 252 | 20240116 | 151000 | 31544762000 | 206000 | 206000 | 206500 | 206000 | 566 |
| 253 | 20240116 | 150900 | 31428058000 | 206500 | 206500 | 206500 | 206000 | 175 |
| 254 | 20240116 | 150800 | 31391954500 | 206500 | 206000 | 206500 | 206000 | 301 |
| 255 | 20240116 | 150700 | 31329810500 | 206500 | 206500 | 207000 | 206000 | 823 |
| 256 | 20240116 | 150600 | 31159864000 | 206500 | 206500 | 207000 | 206500 | 769 |
| 257 | 20240116 | 150500 | 31001046500 | 206500 | 206500 | 207000 | 206500 | 287 |
| 258 | 20240116 | 150400 | 30941762000 | 206500 | 206500 | 207000 | 206500 | 314 |
| 259 | 20240116 | 150300 | 30876917000 | 207000 | 207000 | 207000 | 206500 | 470 |
| 260 | 20240116 | 150200 | 30779838000 | 207000 | 207000 | 207000 | 206500 | 106 |
| 261 | 20240116 | 150100 | 30757914500 | 207000 | 207000 | 207000 | 206500 | 129 |
| 262 | 20240116 | 150000 | 30731247000 | 206500 | 206000 | 207000 | 206000 | 1196 |
| 263 | 20240116 | 145900 | 30484375500 | 206000 | 206000 | 206500 | 206000 | 366 |
| 264 | 20240116 | 145800 | 30408869000 | 206000 | 206000 | 206500 | 206000 | 279 |
| 265 | 20240116 | 145700 | 30351322000 | 206000 | 206000 | 206500 | 206000 | 983 |
| 266 | 20240116 | 145600 | 30148748000 | 206000 | 206000 | 206500 | 206000 | 1014 |
| 267 | 20240116 | 145500 | 29939554000 | 206000 | 206000 | 206500 | 206000 | 513 |
| 268 | 20240116 | 145400 | 29833821500 | 206500 | 206500 | 207000 | 206500 | 549 |
| 269 | 20240116 | 145300 | 29720449000 | 206500 | 206500 | 207000 | 206000 | 346 |
| 270 | 20240116 | 145200 | 29648998500 | 206500 | 206500 | 207000 | 206000 | 2036 |
| 271 | 20240116 | 145100 | 29228743500 | 206500 | 206500 | 207000 | 206500 | 504 |
| 272 | 20240116 | 145000 | 29124646000 | 206500 | 206500 | 207000 | 206500 | 151 |
| 273 | 20240116 | 144900 | 29093457500 | 206500 | 206500 | 207000 | 206500 | 315 |
| 274 | 20240116 | 144800 | 29028389000 | 206500 | 206500 | 207000 | 206500 | 193 |
| 275 | 20240116 | 144700 | 28988516000 | 206500 | 206500 | 207000 | 206500 | 80 |
| 276 | 20240116 | 144600 | 28971990000 | 206500 | 206500 | 207000 | 206500 | 131 |
| 277 | 20240116 | 144500 | 28944923500 | 206500 | 206500 | 207000 | 206000 | 322 |
| 278 | 20240116 | 144400 | 28878436000 | 206500 | 206500 | 207000 | 206000 | 236 |
| 279 | 20240116 | 144300 | 28829731000 | 206500 | 207000 | 207000 | 206500 | 238 |
| 280 | 20240116 | 144200 | 28780574500 | 206500 | 206500 | 207000 | 206000 | 1342 |
| 281 | 20240116 | 144100 | 28503192000 | 206500 | 206500 | 207000 | 206500 | 146 |
| 282 | 20240116 | 144000 | 28473042000 | 206500 | 206500 | 207000 | 206500 | 924 |
| 283 | 20240116 | 143900 | 28282207500 | 207000 | 206500 | 207000 | 206500 | 3087 |
| 284 | 20240116 | 143800 | 27644670500 | 206500 | 206500 | 207000 | 206500 | 1093 |
| 285 | 20240116 | 143700 | 27418950000 | 207000 | 206500 | 207000 | 206500 | 360 |
| 286 | 20240116 | 143600 | 27344598000 | 206500 | 207000 | 207500 | 206500 | 275 |
| 287 | 20240116 | 143500 | 27287765000 | 206500 | 207000 | 207500 | 206500 | 1540 |
| 288 | 20240116 | 143400 | 26968970000 | 207000 | 207000 | 207500 | 207000 | 252 |
| 289 | 20240116 | 143300 | 26916794500 | 207000 | 207000 | 207500 | 207000 | 397 |
| 290 | 20240116 | 143200 | 26834600000 | 207500 | 207500 | 207500 | 207000 | 230 |
| 291 | 20240116 | 143100 | 26786976000 | 207500 | 207500 | 207500 | 207000 | 105 |
| 292 | 20240116 | 143000 | 26765209000 | 207000 | 207000 | 207500 | 207000 | 1133 |
| 293 | 20240116 | 142900 | 26530568500 | 207500 | 207500 | 207500 | 207000 | 272 |
| 294 | 20240116 | 142800 | 26474219500 | 207000 | 207500 | 207500 | 207000 | 205 |
| 295 | 20240116 | 142700 | 26431763000 | 207000 | 207500 | 207500 | 207000 | 465 |
| 296 | 20240116 | 142600 | 26335296500 | 207000 | 207500 | 208000 | 207000 | 445 |
| 297 | 20240116 | 142500 | 26243031000 | 207500 | 207500 | 208000 | 207500 | 128 |
| 298 | 20240116 | 142400 | 26216468500 | 207500 | 207500 | 208000 | 207500 | 190 |
| 299 | 20240116 | 142300 | 26177042000 | 207500 | 208000 | 208000 | 207000 | 195 |
| 300 | 20240116 | 142200 | 26136579000 | 207500 | 207500 | 208000 | 207000 | 372 |
| 301 | 20240116 | 142100 | 26059382500 | 207500 | 207000 | 207500 | 207000 | 509 |
| 302 | 20240116 | 142000 | 25953953000 | 207500 | 207500 | 208000 | 207000 | 283 |
| 303 | 20240116 | 141900 | 25895231500 | 207500 | 207500 | 208000 | 207500 | 112 |
| 304 | 20240116 | 141800 | 25871991000 | 207500 | 207500 | 208000 | 207500 | 265 |
| 305 | 20240116 | 141700 | 25817003000 | 207500 | 207500 | 208000 | 207500 | 171 |
| 306 | 20240116 | 141600 | 25781519000 | 207500 | 207500 | 208000 | 207500 | 405 |
| 307 | 20240116 | 141500 | 25697474500 | 207500 | 207000 | 208000 | 207000 | 277 |
| 308 | 20240116 | 141400 | 25639978000 | 207000 | 207000 | 207500 | 207000 | 299 |
| 309 | 20240116 | 141300 | 25578035500 | 207000 | 207000 | 207500 | 207000 | 133 |
| 310 | 20240116 | 141200 | 25550470000 | 207500 | 207500 | 208000 | 207000 | 594 |
| 311 | 20240116 | 141100 | 25427276500 | 207500 | 207500 | 208000 | 207000 | 175 |
| 312 | 20240116 | 141000 | 25390964000 | 207500 | 207500 | 207500 | 207000 | 567 |
| 313 | 20240116 | 140900 | 25273458000 | 208000 | 207000 | 208000 | 207000 | 195 |
| 314 | 20240116 | 140800 | 25232979500 | 207500 | 207500 | 208000 | 207000 | 307 |
| 315 | 20240116 | 140700 | 25169274500 | 207500 | 207500 | 207500 | 207000 | 206 |
| 316 | 20240116 | 140600 | 25126544500 | 207500 | 207500 | 207500 | 207000 | 104 |
| 317 | 20240116 | 140500 | 25104971500 | 207500 | 207500 | 207500 | 207000 | 458 |
| 318 | 20240116 | 140400 | 25009999500 | 207500 | 207500 | 208000 | 207000 | 124 |
| 319 | 20240116 | 140300 | 24984286000 | 207500 | 207000 | 208000 | 207000 | 233 |
| 320 | 20240116 | 140200 | 24935943500 | 207500 | 207000 | 208000 | 207000 | 193 |
| 321 | 20240116 | 140100 | 24895905500 | 207000 | 207500 | 208000 | 207000 | 551 |
| 322 | 20240116 | 140000 | 24781576000 | 207500 | 207000 | 207500 | 207000 | 736 |
| 323 | 20240116 | 135900 | 24628857000 | 207500 | 207500 | 207500 | 207000 | 119 |
| 324 | 20240116 | 135800 | 24604168000 | 207500 | 207500 | 207500 | 207000 | 263 |
| 325 | 20240116 | 135700 | 24549597500 | 207000 | 207500 | 208000 | 207000 | 304 |
| 326 | 20240116 | 135600 | 24486518000 | 207500 | 207000 | 207500 | 207000 | 1519 |
| 327 | 20240116 | 135500 | 24171328500 | 207500 | 207000 | 207500 | 207000 | 862 |
| 328 | 20240116 | 135400 | 23992548000 | 207000 | 207500 | 207500 | 207000 | 420 |
| 329 | 20240116 | 135300 | 23905414500 | 207500 | 207000 | 207500 | 207000 | 195 |
| 330 | 20240116 | 135200 | 23865036500 | 207000 | 207500 | 207500 | 207000 | 237 |
| 331 | 20240116 | 135100 | 23815932500 | 207000 | 207500 | 207500 | 207000 | 53 |
| 332 | 20240116 | 135000 | 23804954500 | 207000 | 207500 | 207500 | 207000 | 725 |
| 333 | 20240116 | 134900 | 23654847500 | 207000 | 207000 | 207500 | 207000 | 340 |
| 334 | 20240116 | 134800 | 23584463500 | 207000 | 207500 | 208000 | 207000 | 724 |
| 335 | 20240116 | 134700 | 23434249500 | 207500 | 207500 | 208000 | 207500 | 169 |
| 336 | 20240116 | 134600 | 23399179000 | 207500 | 207500 | 208000 | 207500 | 182 |
| 337 | 20240116 | 134500 | 23361411500 | 207500 | 207500 | 207500 | 207500 | 47 |
| 338 | 20240116 | 134400 | 23351659000 | 207500 | 207500 | 208000 | 207000 | 220 |
| 339 | 20240116 | 134300 | 23306011500 | 207500 | 207500 | 208000 | 207500 | 764 |
| 340 | 20240116 | 134200 | 23147457500 | 207500 | 207500 | 207500 | 207000 | 569 |
| 341 | 20240116 | 134100 | 23029392000 | 207000 | 207500 | 207500 | 207000 | 194 |
| 342 | 20240116 | 134000 | 22989151500 | 207500 | 207500 | 207500 | 207000 | 848 |
| 343 | 20240116 | 133900 | 22813196500 | 207500 | 208000 | 208000 | 207500 | 57 |
| 344 | 20240116 | 133800 | 22801360000 | 208000 | 207000 | 208000 | 207000 | 1095 |
| 345 | 20240116 | 133700 | 22574196000 | 207000 | 207000 | 207500 | 207000 | 851 |
| 346 | 20240116 | 133600 | 22398010500 | 207000 | 207000 | 207500 | 207000 | 549 |
| 347 | 20240116 | 133500 | 22284319000 | 207500 | 207500 | 208000 | 207000 | 3009 |
| 348 | 20240116 | 133400 | 21660047000 | 208000 | 208000 | 208000 | 207500 | 2731 |
| 349 | 20240116 | 133300 | 21092201500 | 208500 | 208000 | 208500 | 208000 | 39 |
| 350 | 20240116 | 133200 | 21084084000 | 208000 | 208500 | 208500 | 208000 | 153 |
| 351 | 20240116 | 133100 | 21052200500 | 208500 | 208500 | 208500 | 208000 | 411 |
| 352 | 20240116 | 133000 | 20966631000 | 208500 | 208000 | 208500 | 208000 | 89 |
| 353 | 20240116 | 132900 | 20948081000 | 208000 | 208500 | 208500 | 208000 | 1117 |
| 354 | 20240116 | 132800 | 20715699000 | 208500 | 208500 | 209000 | 208500 | 524 |
| 355 | 20240116 | 132700 | 20606444500 | 208500 | 208500 | 209000 | 208500 | 146 |
| 356 | 20240116 | 132600 | 20576002500 | 208500 | 208500 | 209000 | 208500 | 43 |
| 357 | 20240116 | 132500 | 20567020500 | 208500 | 208500 | 209000 | 208500 | 86 |
| 358 | 20240116 | 132400 | 20549086500 | 208500 | 209000 | 209000 | 208500 | 97 |
| 359 | 20240116 | 132300 | 20528857000 | 208500 | 209000 | 209000 | 208000 | 1032 |
| 360 | 20240116 | 132200 | 20313887500 | 208500 | 208500 | 209000 | 208500 | 68 |
| 361 | 20240116 | 132100 | 20299708000 | 208500 | 208000 | 208500 | 208000 | 1398 |
| 362 | 20240116 | 132000 | 20008225500 | 208500 | 208000 | 208500 | 208000 | 522 |
| 363 | 20240116 | 131900 | 19899430000 | 208000 | 208500 | 208500 | 208000 | 73 |
| 364 | 20240116 | 131800 | 19884233000 | 208500 | 208500 | 208500 | 208000 | 41 |
| 365 | 20240116 | 131700 | 19875693500 | 208000 | 208500 | 208500 | 208000 | 322 |
| 366 | 20240116 | 131600 | 19808712000 | 208500 | 208500 | 209000 | 208500 | 726 |
| 367 | 20240116 | 131500 | 19657339500 | 208500 | 209000 | 209000 | 208500 | 123 |
| 368 | 20240116 | 131400 | 19631693500 | 208500 | 208500 | 209000 | 208500 | 34 |
| 369 | 20240116 | 131300 | 19624595500 | 208500 | 209000 | 209000 | 208500 | 15 |
| 370 | 20240116 | 131200 | 19621467500 | 209000 | 208500 | 209000 | 208500 | 115 |
| 371 | 20240116 | 131100 | 19597476500 | 208500 | 208500 | 209000 | 208500 | 641 |
| 372 | 20240116 | 131000 | 19463800500 | 208500 | 209000 | 209000 | 208500 | 146 |
| 373 | 20240116 | 130900 | 19433307000 | 208500 | 208500 | 209000 | 208500 | 16 |
| 374 | 20240116 | 130800 | 19429970000 | 208500 | 209000 | 209000 | 208500 | 264 |
| 375 | 20240116 | 130700 | 19374921000 | 208500 | 209000 | 209000 | 208500 | 697 |
| 376 | 20240116 | 130600 | 19229593500 | 208500 | 208500 | 209000 | 208500 | 333 |
| 377 | 20240116 | 130500 | 19160162000 | 208500 | 209000 | 209000 | 208500 | 355 |
| 378 | 20240116 | 130400 | 19086071000 | 209000 | 209000 | 209000 | 208500 | 61 |
| 379 | 20240116 | 130300 | 19073344000 | 209000 | 208500 | 209000 | 208500 | 68 |
| 380 | 20240116 | 130200 | 19059142500 | 208500 | 208000 | 208500 | 208000 | 415 |
| 381 | 20240116 | 130100 | 18972617000 | 208500 | 209000 | 209000 | 208500 | 4365 |
| 382 | 20240116 | 130000 | 18061426500 | 209500 | 209000 | 209500 | 209000 | 222 |
| 383 | 20240116 | 125900 | 18014946000 | 209500 | 209500 | 209500 | 209000 | 245 |
| 384 | 20240116 | 125800 | 17963624500 | 209000 | 209500 | 209500 | 209000 | 194 |
| 385 | 20240116 | 125700 | 17923017000 | 209000 | 209500 | 209500 | 209000 | 267 |
| 386 | 20240116 | 125600 | 17867096000 | 209000 | 209500 | 209500 | 209000 | 79 |
| 387 | 20240116 | 125500 | 17850565500 | 209500 | 209000 | 209500 | 209000 | 163 |
| 388 | 20240116 | 125400 | 17816439000 | 209500 | 209000 | 209500 | 209000 | 78 |
| 389 | 20240116 | 125300 | 17800123000 | 209500 | 209000 | 209500 | 209000 | 72 |
| 390 | 20240116 | 125200 | 17785073000 | 209000 | 209500 | 209500 | 209000 | 239 |
| 391 | 20240116 | 125100 | 17735114000 | 209500 | 209000 | 209500 | 209000 | 38 |
| 392 | 20240116 | 125000 | 17727163500 | 209000 | 209000 | 209500 | 209000 | 65 |
| 393 | 20240116 | 124900 | 17713573500 | 209000 | 209500 | 209500 | 209000 | 22 |
| 394 | 20240116 | 124800 | 17708966000 | 209000 | 209000 | 209500 | 209000 | 33 |
| 395 | 20240116 | 124700 | 17702066500 | 209000 | 209000 | 209500 | 209000 | 329 |
| 396 | 20240116 | 124600 | 17633164000 | 209500 | 209500 | 209500 | 209000 | 738 |
| 397 | 20240116 | 124500 | 17478585000 | 209000 | 209500 | 209500 | 209000 | 158 |
| 398 | 20240116 | 124400 | 17445560000 | 209000 | 209000 | 209500 | 209000 | 180 |
| 399 | 20240116 | 124300 | 17407939500 | 209000 | 209500 | 209500 | 209000 | 162 |
| 400 | 20240116 | 124200 | 17374017000 | 209500 | 209500 | 209500 | 209000 | 47 |
| 401 | 20240116 | 124100 | 17364186500 | 209500 | 209500 | 209500 | 209000 | 161 |
| 402 | 20240116 | 124000 | 17330505500 | 209500 | 209500 | 209500 | 209500 | 66 |
| 403 | 20240116 | 123900 | 17316678500 | 209500 | 209500 | 209500 | 209000 | 81 |
| 404 | 20240116 | 123800 | 17299725500 | 209500 | 209500 | 209500 | 209000 | 656 |
| 405 | 20240116 | 123700 | 17162340500 | 209500 | 210000 | 210000 | 209500 | 1673 |
| 406 | 20240116 | 123600 | 16811080500 | 210000 | 210000 | 210500 | 210000 | 40 |
| 407 | 20240116 | 123500 | 16802680000 | 210000 | 210500 | 210500 | 210000 | 22 |
| 408 | 20240116 | 123400 | 16798054000 | 210500 | 210000 | 210500 | 210000 | 15 |
| 409 | 20240116 | 123300 | 16794902000 | 210000 | 210500 | 210500 | 210000 | 37 |
| 410 | 20240116 | 123200 | 16787126000 | 210000 | 210500 | 210500 | 210000 | 57 |
| 411 | 20240116 | 123100 | 16775145000 | 210500 | 210500 | 210500 | 210000 | 42 |
| 412 | 20240116 | 123000 | 16766322500 | 210500 | 210500 | 210500 | 210000 | 48 |
| 413 | 20240116 | 122900 | 16756239500 | 210000 | 210500 | 210500 | 210000 | 71 |
| 414 | 20240116 | 122800 | 16741314000 | 210000 | 210000 | 210500 | 210000 | 340 |
| 415 | 20240116 | 122700 | 16669772000 | 210500 | 210000 | 210500 | 210000 | 382 |
| 416 | 20240116 | 122600 | 16589523000 | 210000 | 210000 | 210000 | 209500 | 113 |
| 417 | 20240116 | 122500 | 16565816500 | 209500 | 210000 | 210000 | 209500 | 65 |
| 418 | 20240116 | 122400 | 16552193000 | 210000 | 210000 | 210000 | 209500 | 203 |
| 419 | 20240116 | 122300 | 16509623500 | 210000 | 209500 | 210000 | 209500 | 255 |
| 420 | 20240116 | 122200 | 16456099000 | 210000 | 209500 | 210000 | 209500 | 76 |
| 421 | 20240116 | 122100 | 16440157500 | 210000 | 210000 | 210000 | 209500 | 168 |
| 422 | 20240116 | 122000 | 16404896000 | 210000 | 210000 | 210000 | 209500 | 46 |
| 423 | 20240116 | 121900 | 16395236500 | 210000 | 209500 | 210000 | 209500 | 116 |
| 424 | 20240116 | 121800 | 16370901000 | 210000 | 210000 | 210000 | 209500 | 1335 |
| 425 | 20240116 | 121700 | 16090602000 | 210000 | 209500 | 210000 | 209500 | 80 |
| 426 | 20240116 | 121600 | 16073832000 | 209500 | 210000 | 210000 | 209500 | 263 |
| 427 | 20240116 | 121500 | 16018720500 | 209500 | 209500 | 210000 | 209500 | 45 |
| 428 | 20240116 | 121400 | 16009290500 | 210000 | 210000 | 210000 | 209500 | 34 |
| 429 | 20240116 | 121300 | 16002166500 | 209500 | 210000 | 210000 | 209500 | 74 |
| 430 | 20240116 | 121200 | 15986632500 | 210000 | 209500 | 210000 | 209500 | 128 |
| 431 | 20240116 | 121100 | 15959813500 | 209500 | 209500 | 209500 | 209500 | 41 |
| 432 | 20240116 | 121000 | 15951224000 | 209500 | 210000 | 210000 | 209500 | 36 |
| 433 | 20240116 | 120900 | 15943667000 | 209500 | 209500 | 210000 | 209500 | 180 |
| 434 | 20240116 | 120800 | 15905943000 | 209500 | 210000 | 210000 | 209500 | 266 |
| 435 | 20240116 | 120700 | 15850209500 | 210000 | 209500 | 210000 | 209500 | 30 |
| 436 | 20240116 | 120600 | 15843920500 | 209500 | 209500 | 210000 | 209500 | 71 |
| 437 | 20240116 | 120500 | 15829045000 | 209500 | 210000 | 210000 | 209500 | 22 |
| 438 | 20240116 | 120400 | 15824430000 | 210000 | 209500 | 210000 | 209500 | 459 |
| 439 | 20240116 | 120300 | 15728264000 | 209500 | 209500 | 210000 | 209500 | 248 |
| 440 | 20240116 | 120200 | 15676299500 | 209500 | 209500 | 210000 | 209500 | 43 |
| 441 | 20240116 | 120100 | 15667290000 | 209500 | 210000 | 210000 | 209500 | 3 |
| 442 | 20240116 | 120000 | 15666661000 | 210000 | 209500 | 210000 | 209500 | 22 |
| 443 | 20240116 | 115900 | 15662044000 | 209500 | 209500 | 210000 | 209500 | 67 |
| 444 | 20240116 | 115800 | 15648005500 | 210000 | 209500 | 210000 | 209500 | 26 |
| 445 | 20240116 | 115700 | 15642549000 | 209500 | 209500 | 210000 | 209500 | 187 |
| 446 | 20240116 | 115600 | 15603371000 | 209500 | 209500 | 210000 | 209500 | 12 |
| 447 | 20240116 | 115500 | 15600856000 | 210000 | 210000 | 210500 | 209500 | 144 |
| 448 | 20240116 | 115400 | 15570622000 | 210000 | 210000 | 210500 | 210000 | 728 |
| 449 | 20240116 | 115300 | 15417740500 | 210000 | 210500 | 210500 | 210000 | 382 |
| 450 | 20240116 | 115200 | 15337517500 | 210500 | 210000 | 210500 | 210000 | 50 |
| 451 | 20240116 | 115100 | 15327009000 | 210000 | 210500 | 210500 | 210000 | 62 |
| 452 | 20240116 | 115000 | 15313988000 | 210500 | 210000 | 210500 | 210000 | 178 |
| 453 | 20240116 | 114900 | 15276606500 | 210000 | 210000 | 210000 | 210000 | 303 |
| 454 | 20240116 | 114800 | 15212976500 | 210500 | 210500 | 210500 | 210000 | 88 |
| 455 | 20240116 | 114700 | 15194458500 | 210000 | 210500 | 210500 | 210000 | 40 |
| 456 | 20240116 | 114600 | 15186057500 | 210500 | 210500 | 210500 | 210000 | 46 |
| 457 | 20240116 | 114500 | 15176387500 | 210000 | 210500 | 210500 | 210000 | 88 |
| 458 | 20240116 | 114400 | 15157895500 | 210000 | 210500 | 210500 | 210000 | 10 |
| 459 | 20240116 | 114300 | 15155793000 | 210000 | 210000 | 210500 | 210000 | 53 |
| 460 | 20240116 | 114200 | 15144642500 | 210000 | 210500 | 210500 | 210000 | 134 |
| 461 | 20240116 | 114100 | 15116451500 | 210500 | 210500 | 211000 | 210000 | 726 |
| 462 | 20240116 | 114000 | 14963641000 | 211000 | 210500 | 211000 | 210500 | 37 |
| 463 | 20240116 | 113900 | 14955847500 | 211000 | 210500 | 211000 | 210500 | 35 |
| 464 | 20240116 | 113800 | 14948479000 | 210500 | 211000 | 211000 | 210500 | 26 |
| 465 | 20240116 | 113700 | 14943002500 | 211000 | 210500 | 211000 | 210500 | 334 |
| 466 | 20240116 | 113600 | 14872692500 | 210500 | 210500 | 211000 | 210500 | 86 |
| 467 | 20240116 | 113500 | 14854584500 | 210500 | 210500 | 211000 | 210500 | 64 |
| 468 | 20240116 | 113400 | 14841110000 | 210500 | 210500 | 210500 | 210500 | 13 |
| 469 | 20240116 | 113300 | 14838373500 | 210500 | 211000 | 211000 | 210500 | 25 |
| 470 | 20240116 | 113200 | 14833104500 | 210500 | 210500 | 211000 | 210500 | 40 |
| 471 | 20240116 | 113100 | 14824682500 | 210500 | 211000 | 211000 | 210500 | 8 |
| 472 | 20240116 | 113000 | 14822996500 | 210500 | 210500 | 211000 | 210500 | 197 |
| 473 | 20240116 | 112900 | 14781525500 | 210500 | 210500 | 210500 | 210500 | 11 |
| 474 | 20240116 | 112800 | 14779210000 | 210500 | 211000 | 211000 | 210500 | 1457 |
| 475 | 20240116 | 112700 | 14471784500 | 211000 | 211000 | 211000 | 211000 | 222 |
| 476 | 20240116 | 112600 | 14424942500 | 211500 | 211000 | 211500 | 211000 | 30 |
| 477 | 20240116 | 112500 | 14418607500 | 211500 | 211500 | 211500 | 211000 | 48 |
| 478 | 20240116 | 112400 | 14408466500 | 211500 | 211000 | 211500 | 211000 | 141 |
| 479 | 20240116 | 112300 | 14378664500 | 211000 | 211500 | 211500 | 211000 | 144 |
| 480 | 20240116 | 112200 | 14348235000 | 211000 | 211500 | 211500 | 211000 | 165 |
| 481 | 20240116 | 112100 | 14313341000 | 212000 | 212000 | 212000 | 211500 | 21 |
| 482 | 20240116 | 112000 | 14308894000 | 211500 | 211500 | 212000 | 211500 | 36 |
| 483 | 20240116 | 111900 | 14301279500 | 212000 | 211000 | 212000 | 211000 | 591 |
| 484 | 20240116 | 111800 | 14176287500 | 211000 | 211000 | 211500 | 211000 | 57 |
| 485 | 20240116 | 111700 | 14164249500 | 211500 | 211000 | 211500 | 211000 | 311 |
| 486 | 20240116 | 111600 | 14098478500 | 211000 | 211500 | 211500 | 211000 | 29 |
| 487 | 20240116 | 111500 | 14092356500 | 211500 | 211000 | 211500 | 211000 | 224 |
| 488 | 20240116 | 111400 | 14045084500 | 211000 | 211000 | 211500 | 211000 | 72 |
| 489 | 20240116 | 111300 | 14029891500 | 211000 | 211500 | 211500 | 211000 | 393 |
| 490 | 20240116 | 111200 | 13946943000 | 211500 | 211000 | 211500 | 211000 | 132 |
| 491 | 20240116 | 111100 | 13919086000 | 211000 | 211000 | 211500 | 211000 | 53 |
| 492 | 20240116 | 111000 | 13907893000 | 211500 | 211500 | 211500 | 211000 | 66 |
| 493 | 20240116 | 110900 | 13893938500 | 211500 | 211000 | 211500 | 211000 | 258 |
| 494 | 20240116 | 110800 | 13839404500 | 211000 | 211000 | 211500 | 211000 | 43 |
| 495 | 20240116 | 110700 | 13830328500 | 211000 | 211000 | 211000 | 211000 | 4 |
| 496 | 20240116 | 110600 | 13829484500 | 211500 | 211500 | 211500 | 211000 | 89 |
| 497 | 20240116 | 110500 | 13810662500 | 211500 | 211000 | 211500 | 211000 | 46 |
| 498 | 20240116 | 110400 | 13800939000 | 211000 | 211000 | 211000 | 211000 | 78 |
| 499 | 20240116 | 110300 | 13784481000 | 211000 | 211000 | 211000 | 211000 | 195 |
| 500 | 20240116 | 110200 | 13743336000 | 211000 | 211000 | 211000 | 211000 | 73 |
| 501 | 20240116 | 110100 | 13727933000 | 211000 | 211000 | 211500 | 211000 | 9 |
| 502 | 20240116 | 110000 | 13726032500 | 211500 | 211000 | 211500 | 211000 | 110 |
| 503 | 20240116 | 105900 | 13702820000 | 211000 | 211000 | 211500 | 211000 | 98 |
| 504 | 20240116 | 105800 | 13682141500 | 211000 | 211500 | 211500 | 211000 | 39 |
| 505 | 20240116 | 105700 | 13673911500 | 211000 | 211000 | 211500 | 211000 | 44 |
| 506 | 20240116 | 105600 | 13664625000 | 211000 | 211000 | 211000 | 211000 | 88 |
| 507 | 20240116 | 105500 | 13646057000 | 211000 | 210500 | 211000 | 210500 | 309 |
| 508 | 20240116 | 105400 | 13580866000 | 211000 | 210500 | 211000 | 210500 | 43 |
| 509 | 20240116 | 105300 | 13571795000 | 211000 | 210500 | 211000 | 210500 | 37 |
| 510 | 20240116 | 105200 | 13563990000 | 211000 | 210500 | 211000 | 210500 | 22 |
| 511 | 20240116 | 105100 | 13559351000 | 211000 | 210500 | 211000 | 210500 | 121 |
| 512 | 20240116 | 105000 | 13533829000 | 211000 | 211000 | 211000 | 210500 | 31 |
| 513 | 20240116 | 104900 | 13527292500 | 211000 | 211000 | 211000 | 210500 | 46 |
| 514 | 20240116 | 104800 | 13517600000 | 211000 | 211000 | 211000 | 211000 | 190 |
| 515 | 20240116 | 104700 | 13477510000 | 211000 | 211000 | 211500 | 211000 | 683 |
| 516 | 20240116 | 104600 | 13333387000 | 211000 | 211000 | 211000 | 210500 | 52 |
| 517 | 20240116 | 104500 | 13322421000 | 210500 | 210000 | 210500 | 210000 | 1140 |
| 518 | 20240116 | 104400 | 13082579500 | 210000 | 210000 | 210500 | 210000 | 234 |
| 519 | 20240116 | 104300 | 13033364000 | 210500 | 210000 | 210500 | 210000 | 57 |
| 520 | 20240116 | 104200 | 13021388000 | 210000 | 210000 | 210500 | 210000 | 105 |
| 521 | 20240116 | 104100 | 12999333000 | 210000 | 210500 | 210500 | 210000 | 144 |
| 522 | 20240116 | 104000 | 12969067000 | 210500 | 210500 | 210500 | 210000 | 94 |
| 523 | 20240116 | 103900 | 12949295500 | 210500 | 210500 | 210500 | 210000 | 11 |
| 524 | 20240116 | 103800 | 12946981500 | 210500 | 210000 | 210500 | 210000 | 753 |
| 525 | 20240116 | 103700 | 12788541500 | 209500 | 210000 | 210000 | 209500 | 576 |
| 526 | 20240116 | 103600 | 12667590000 | 210000 | 210000 | 210000 | 209500 | 425 |
| 527 | 20240116 | 103500 | 12578345000 | 210000 | 210000 | 210000 | 209500 | 341 |
| 528 | 20240116 | 103400 | 12506736500 | 210000 | 209500 | 210500 | 209500 | 468 |
| 529 | 20240116 | 103300 | 12408503500 | 209500 | 210500 | 210500 | 209500 | 589 |
| 530 | 20240116 | 103200 | 12284852000 | 210500 | 210000 | 210500 | 210000 | 194 |
| 531 | 20240116 | 103100 | 12244107500 | 210000 | 210000 | 210000 | 209500 | 82 |
| 532 | 20240116 | 103000 | 12226891000 | 209500 | 210000 | 210000 | 209500 | 150 |
| 533 | 20240116 | 102900 | 12195394000 | 210000 | 210000 | 210500 | 209500 | 916 |
| 534 | 20240116 | 102800 | 12003034000 | 209500 | 209500 | 210000 | 209500 | 209 |
| 535 | 20240116 | 102700 | 11959247500 | 210000 | 209500 | 210000 | 209000 | 581 |
| 536 | 20240116 | 102600 | 11837603500 | 209500 | 210000 | 210000 | 208000 | 3951 |
| 537 | 20240116 | 102500 | 11013963500 | 210000 | 211000 | 211000 | 208000 | 8802 |
| 538 | 20240116 | 102400 | 9171353500 | 210500 | 211000 | 211000 | 210500 | 23 |
| 539 | 20240116 | 102300 | 9166509000 | 210500 | 210500 | 211000 | 210500 | 65 |
| 540 | 20240116 | 102200 | 9152797500 | 211000 | 210500 | 211000 | 210500 | 52 |
| 541 | 20240116 | 102100 | 9141836500 | 211000 | 210500 | 211000 | 210500 | 17 |
| 542 | 20240116 | 102000 | 9138252500 | 211000 | 211000 | 211000 | 210500 | 334 |
| 543 | 20240116 | 101900 | 9067821000 | 211000 | 211000 | 211000 | 210500 | 457 |
| 544 | 20240116 | 101800 | 8971400500 | 211000 | 210500 | 211000 | 210500 | 67 |
| 545 | 20240116 | 101700 | 8957283500 | 210500 | 211000 | 211000 | 210500 | 434 |
| 546 | 20240116 | 101600 | 8865715500 | 211500 | 211000 | 211500 | 210500 | 429 |
| 547 | 20240116 | 101500 | 8775210000 | 211000 | 211000 | 211500 | 211000 | 260 |
| 548 | 20240116 | 101400 | 8720346500 | 211500 | 211500 | 211500 | 211000 | 232 |
| 549 | 20240116 | 101300 | 8671378500 | 211500 | 211000 | 211500 | 210500 | 253 |
| 550 | 20240116 | 101200 | 8617991000 | 211000 | 211000 | 211500 | 210500 | 339 |
| 551 | 20240116 | 101100 | 8546476000 | 211000 | 211000 | 211500 | 210500 | 1233 |
| 552 | 20240116 | 101000 | 8286345000 | 211000 | 211000 | 211000 | 210500 | 133 |
| 553 | 20240116 | 100900 | 8258324500 | 211000 | 210500 | 211000 | 210500 | 158 |
| 554 | 20240116 | 100800 | 8225064000 | 210500 | 210000 | 211000 | 210000 | 759 |
| 555 | 20240116 | 100700 | 8065324000 | 210500 | 210500 | 210500 | 210000 | 1006 |
| 556 | 20240116 | 100600 | 7854010500 | 210500 | 210500 | 211000 | 210000 | 305 |
| 557 | 20240116 | 100500 | 7789806500 | 210500 | 211000 | 211000 | 210000 | 908 |
| 558 | 20240116 | 100400 | 7598679000 | 210500 | 211000 | 211000 | 210500 | 656 |
| 559 | 20240116 | 100300 | 7460563000 | 211000 | 210500 | 211000 | 210500 | 94 |
| 560 | 20240116 | 100200 | 7440768000 | 210500 | 211000 | 211000 | 210500 | 231 |
| 561 | 20240116 | 100100 | 7392127000 | 211000 | 211000 | 211000 | 210500 | 178 |
| 562 | 20240116 | 100000 | 7354617500 | 211000 | 210500 | 211000 | 210500 | 468 |
| 563 | 20240116 | 095900 | 7256035000 | 210500 | 210500 | 211000 | 210500 | 281 |
| 564 | 20240116 | 095800 | 7196808500 | 211000 | 211000 | 211000 | 210500 | 563 |
| 565 | 20240116 | 095700 | 7078284000 | 210500 | 210500 | 211000 | 210500 | 1131 |
| 566 | 20240116 | 095600 | 6840201000 | 211000 | 211000 | 211000 | 210500 | 354 |
| 567 | 20240116 | 095500 | 6765553500 | 210500 | 210500 | 211000 | 210500 | 1614 |
| 568 | 20240116 | 095400 | 6425706000 | 211000 | 211000 | 211500 | 210500 | 805 |
| 569 | 20240116 | 095300 | 6255953500 | 211500 | 211000 | 211500 | 211000 | 525 |
| 570 | 20240116 | 095200 | 6145164500 | 211000 | 211500 | 211500 | 210500 | 1862 |
| 571 | 20240116 | 095100 | 5752251000 | 211500 | 212000 | 212000 | 211000 | 987 |
| 572 | 20240116 | 095000 | 5543551000 | 211500 | 211500 | 212000 | 211500 | 200 |
| 573 | 20240116 | 094900 | 5501208000 | 212000 | 212000 | 212000 | 211500 | 1373 |
| 574 | 20240116 | 094800 | 5210546500 | 212000 | 212000 | 212000 | 211500 | 712 |
| 575 | 20240116 | 094700 | 5059816500 | 212000 | 212000 | 212500 | 212000 | 1670 |
| 576 | 20240116 | 094600 | 4705734500 | 212500 | 213000 | 213000 | 212000 | 1468 |
| 577 | 20240116 | 094500 | 4393670500 | 213000 | 213000 | 213000 | 212500 | 194 |
| 578 | 20240116 | 094400 | 4352400500 | 213000 | 213000 | 213000 | 213000 | 397 |
| 579 | 20240116 | 094300 | 4267839500 | 213000 | 213000 | 213000 | 213000 | 195 |
| 580 | 20240116 | 094200 | 4226304500 | 213000 | 213000 | 213000 | 212500 | 484 |
| 581 | 20240116 | 094100 | 4123240500 | 212500 | 213000 | 213000 | 212500 | 585 |
| 582 | 20240116 | 094000 | 3998755500 | 213500 | 213500 | 213500 | 212500 | 2172 |
| 583 | 20240116 | 093900 | 3536111500 | 213000 | 214000 | 214000 | 213000 | 3463 |
| 584 | 20240116 | 093800 | 2796972000 | 213500 | 214000 | 214000 | 213500 | 155 |
| 585 | 20240116 | 093700 | 2763873500 | 213500 | 214000 | 214000 | 213500 | 365 |
| 586 | 20240116 | 093600 | 2685911000 | 214000 | 214000 | 214000 | 213500 | 234 |
| 587 | 20240116 | 093500 | 2635836500 | 214000 | 213500 | 214500 | 213500 | 188 |
| 588 | 20240116 | 093400 | 2595619000 | 213500 | 214000 | 214000 | 213500 | 232 |
| 589 | 20240116 | 093300 | 2546037000 | 213500 | 213500 | 214000 | 213500 | 391 |
| 590 | 20240116 | 093200 | 2462434000 | 213500 | 214000 | 214500 | 213500 | 1553 |
| 591 | 20240116 | 093100 | 2130132500 | 214500 | 214500 | 214500 | 214000 | 228 |
| 592 | 20240116 | 093000 | 2081262000 | 214000 | 214000 | 214500 | 214000 | 115 |
| 593 | 20240116 | 092900 | 2056646500 | 214500 | 214000 | 214500 | 214000 | 55 |
| 594 | 20240116 | 092800 | 2044866500 | 214000 | 214500 | 214500 | 214000 | 397 |
| 595 | 20240116 | 092700 | 1959724500 | 214500 | 215000 | 215000 | 214500 | 87 |
| 596 | 20240116 | 092600 | 1941054000 | 214500 | 215000 | 215500 | 214500 | 43 |
| 597 | 20240116 | 092500 | 1931812000 | 214500 | 215000 | 215500 | 214500 | 589 |
| 598 | 20240116 | 092400 | 1805180000 | 215000 | 215000 | 215500 | 215000 | 99 |
| 599 | 20240116 | 092300 | 1783872000 | 215000 | 215500 | 215500 | 215000 | 89 |
| 600 | 20240116 | 092200 | 1764708500 | 215500 | 215500 | 215500 | 215500 | 319 |
| 601 | 20240116 | 092100 | 1695964000 | 215500 | 215500 | 215500 | 215500 | 283 |
| 602 | 20240116 | 092000 | 1634977500 | 215500 | 215500 | 215500 | 215500 | 33 |
| 603 | 20240116 | 091900 | 1627866000 | 215500 | 215500 | 215500 | 215500 | 98 |
| 604 | 20240116 | 091800 | 1606747000 | 216000 | 216000 | 216000 | 215500 | 36 |
| 605 | 20240116 | 091700 | 1598981000 | 215500 | 215500 | 216000 | 215500 | 225 |
| 606 | 20240116 | 091600 | 1550493000 | 215500 | 215500 | 215500 | 215500 | 67 |
| 607 | 20240116 | 091500 | 1536054500 | 215500 | 215000 | 215500 | 214500 | 164 |
| 608 | 20240116 | 091400 | 1500742500 | 215000 | 215000 | 215000 | 215000 | 164 |
| 609 | 20240116 | 091300 | 1465482500 | 215000 | 215000 | 215000 | 215000 | 364 |
| 610 | 20240116 | 091200 | 1387222500 | 215000 | 214500 | 215000 | 214500 | 717 |
| 611 | 20240116 | 091100 | 1233374500 | 215000 | 215000 | 215000 | 215000 | 48 |
| 612 | 20240116 | 091000 | 1223054500 | 215000 | 215000 | 215000 | 214500 | 88 |
| 613 | 20240116 | 090900 | 1204149500 | 215000 | 215000 | 215500 | 214500 | 137 |
| 614 | 20240116 | 090800 | 1174696500 | 215000 | 215000 | 215000 | 215000 | 103 |
| 615 | 20240116 | 090700 | 1152551500 | 215000 | 214500 | 215500 | 214500 | 549 |
| 616 | 20240116 | 090600 | 1034692000 | 214500 | 214500 | 214500 | 214000 | 141 |
| 617 | 20240116 | 090500 | 1004451000 | 215000 | 214000 | 215000 | 213500 | 1881 |
| 618 | 20240116 | 090400 | 601385000 | 214000 | 214500 | 214500 | 214000 | 515 |
| 619 | 20240116 | 090300 | 491171000 | 214000 | 214500 | 214500 | 214000 | 342 |
| 620 | 20240116 | 090200 | 417979500 | 214500 | 214500 | 215000 | 214000 | 724 |
| 621 | 20240116 | 090100 | 262839500 | 215000 | 215000 | 215000 | 214500 | 67 |
| 622 | 20240116 | 090000 | 248457000 | 215000 | 214500 | 216000 | 214500 | 1152 |