37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 191800 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 34962 |
| 3 | 20240103 | 191700 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 4 | 20240103 | 191600 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 5 | 20240103 | 191500 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 6 | 20240103 | 191400 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 7 | 20240103 | 191300 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 8 | 20240103 | 191200 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 9 | 20240103 | 191100 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 10 | 20240103 | 191000 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 11 | 20240103 | 190900 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 12 | 20240103 | 190800 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 13 | 20240103 | 190700 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 14 | 20240103 | 190600 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 15 | 20240103 | 190500 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 16 | 20240103 | 190400 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 17 | 20240103 | 190300 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 18 | 20240103 | 190200 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 19 | 20240103 | 190100 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 20 | 20240103 | 190000 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 21 | 20240103 | 185900 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 22 | 20240103 | 185800 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 23 | 20240103 | 185700 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 24 | 20240103 | 185600 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 25 | 20240103 | 185500 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 26 | 20240103 | 185400 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 27 | 20240103 | 185300 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 28 | 20240103 | 185200 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 29 | 20240103 | 185100 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 30 | 20240103 | 185000 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 31 | 20240103 | 184900 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 32 | 20240103 | 184800 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 34962 |
| 33 | 20240103 | 184700 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 34 | 20240103 | 184600 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 35 | 20240103 | 184500 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 36 | 20240103 | 184400 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 37 | 20240103 | 184300 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 38 | 20240103 | 184200 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 39 | 20240103 | 184100 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 40 | 20240103 | 184000 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 41 | 20240103 | 183900 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 42 | 20240103 | 183800 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 43 | 20240103 | 183700 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 44 | 20240103 | 183600 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 45 | 20240103 | 183500 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 46 | 20240103 | 183400 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 47 | 20240103 | 183300 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 48 | 20240103 | 183200 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 49 | 20240103 | 183100 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 50 | 20240103 | 183000 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 51 | 20240103 | 182900 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 52 | 20240103 | 182800 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 53 | 20240103 | 182700 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 54 | 20240103 | 182600 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 55 | 20240103 | 182500 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 56 | 20240103 | 182400 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 57 | 20240103 | 182300 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 58 | 20240103 | 182200 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 59 | 20240103 | 182100 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 60 | 20240103 | 182000 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 61 | 20240103 | 181900 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 62 | 20240103 | 181800 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 34962 |
| 63 | 20240103 | 181700 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 64 | 20240103 | 181600 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 65 | 20240103 | 181500 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 66 | 20240103 | 181400 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 67 | 20240103 | 181300 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 68 | 20240103 | 181200 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 69 | 20240103 | 181100 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 70 | 20240103 | 181000 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 71 | 20240103 | 180900 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 72 | 20240103 | 180800 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 73 | 20240103 | 180700 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 74 | 20240103 | 180600 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 75 | 20240103 | 180500 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 76 | 20240103 | 180400 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 77 | 20240103 | 180300 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 78 | 20240103 | 180200 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 79 | 20240103 | 180100 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 80 | 20240103 | 180000 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 81 | 20240103 | 175900 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 82 | 20240103 | 175800 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 83 | 20240103 | 175700 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 84 | 20240103 | 175600 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 85 | 20240103 | 175500 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 86 | 20240103 | 175400 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 87 | 20240103 | 175300 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 88 | 20240103 | 175200 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 89 | 20240103 | 175100 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 90 | 20240103 | 175000 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 91 | 20240103 | 174900 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 92 | 20240103 | 174800 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 34962 |
| 93 | 20240103 | 174700 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 94 | 20240103 | 174600 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 95 | 20240103 | 174500 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 96 | 20240103 | 174400 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 97 | 20240103 | 174300 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 98 | 20240103 | 174200 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 99 | 20240103 | 174100 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 100 | 20240103 | 174000 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 101 | 20240103 | 173900 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 102 | 20240103 | 173800 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 103 | 20240103 | 173700 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 104 | 20240103 | 173600 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 105 | 20240103 | 173500 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 106 | 20240103 | 173400 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 107 | 20240103 | 173300 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 108 | 20240103 | 173200 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 109 | 20240103 | 173100 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 110 | 20240103 | 173000 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 111 | 20240103 | 172900 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 112 | 20240103 | 172800 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 113 | 20240103 | 172700 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 114 | 20240103 | 172600 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 115 | 20240103 | 172500 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 116 | 20240103 | 172400 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 117 | 20240103 | 172300 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 118 | 20240103 | 172200 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 119 | 20240103 | 172100 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 120 | 20240103 | 172000 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 121 | 20240103 | 171900 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 122 | 20240103 | 171800 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 34962 |
| 123 | 20240103 | 171700 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 124 | 20240103 | 171600 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 125 | 20240103 | 171500 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 126 | 20240103 | 171400 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 127 | 20240103 | 171300 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 128 | 20240103 | 171200 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 129 | 20240103 | 171100 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 130 | 20240103 | 171000 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 131 | 20240103 | 170900 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 132 | 20240103 | 170800 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 133 | 20240103 | 170700 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 134 | 20240103 | 170600 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 135 | 20240103 | 170500 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 136 | 20240103 | 170400 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 137 | 20240103 | 170300 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 138 | 20240103 | 170200 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 139 | 20240103 | 170100 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 140 | 20240103 | 170000 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 141 | 20240103 | 165900 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 142 | 20240103 | 165800 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 143 | 20240103 | 165700 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 144 | 20240103 | 165600 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 145 | 20240103 | 165500 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 146 | 20240103 | 165400 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 147 | 20240103 | 165300 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 148 | 20240103 | 165200 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 149 | 20240103 | 165100 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 150 | 20240103 | 165000 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 151 | 20240103 | 164900 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 152 | 20240103 | 164800 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 34962 |
| 153 | 20240103 | 164700 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 154 | 20240103 | 164600 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 155 | 20240103 | 164500 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 156 | 20240103 | 164400 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 157 | 20240103 | 164300 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 158 | 20240103 | 164200 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 159 | 20240103 | 164100 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 160 | 20240103 | 164000 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 161 | 20240103 | 163900 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 162 | 20240103 | 163800 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 163 | 20240103 | 163700 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 164 | 20240103 | 163600 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 165 | 20240103 | 163500 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 166 | 20240103 | 163400 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 167 | 20240103 | 163300 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 168 | 20240103 | 163200 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 169 | 20240103 | 163100 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 170 | 20240103 | 163000 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 171 | 20240103 | 162900 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 172 | 20240103 | 162800 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 173 | 20240103 | 162700 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 174 | 20240103 | 162600 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 175 | 20240103 | 162500 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 176 | 20240103 | 162400 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 177 | 20240103 | 162300 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 178 | 20240103 | 162200 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 179 | 20240103 | 162100 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 180 | 20240103 | 162000 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 181 | 20240103 | 161900 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 182 | 20240103 | 161800 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 34962 |
| 183 | 20240103 | 161700 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 184 | 20240103 | 161600 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 185 | 20240103 | 161500 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 186 | 20240103 | 161400 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 187 | 20240103 | 161300 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 188 | 20240103 | 161200 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 189 | 20240103 | 161100 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 190 | 20240103 | 161000 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 191 | 20240103 | 160900 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 192 | 20240103 | 160800 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 193 | 20240103 | 160700 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 194 | 20240103 | 160600 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 195 | 20240103 | 160500 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 196 | 20240103 | 160400 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 197 | 20240103 | 160300 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 198 | 20240103 | 160200 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 199 | 20240103 | 160100 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 200 | 20240103 | 160000 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 201 | 20240103 | 155900 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 202 | 20240103 | 155800 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 203 | 20240103 | 155700 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 204 | 20240103 | 155600 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 205 | 20240103 | 155500 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 206 | 20240103 | 155400 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 207 | 20240103 | 155300 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 208 | 20240103 | 155200 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 209 | 20240103 | 155100 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 210 | 20240103 | 155000 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 211 | 20240103 | 154900 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 212 | 20240103 | 154800 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 34962 |
| 213 | 20240103 | 154700 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 214 | 20240103 | 154600 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 215 | 20240103 | 154500 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 216 | 20240103 | 154400 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 217 | 20240103 | 154300 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 218 | 20240103 | 154200 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 219 | 20240103 | 154100 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 220 | 20240103 | 154000 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 221 | 20240103 | 153900 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 222 | 20240103 | 153800 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 223 | 20240103 | 153700 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 224 | 20240103 | 153600 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 225 | 20240103 | 153500 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 226 | 20240103 | 153400 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 227 | 20240103 | 153300 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 228 | 20240103 | 153200 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 229 | 20240103 | 153100 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 230 | 20240103 | 153000 | 152933430000 | 222000 | 222000 | 222000 | 222000 | 34962 |
| 231 | 20240103 | 152900 | 145171866000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 232 | 20240103 | 152800 | 145171866000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 233 | 20240103 | 152700 | 145171866000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 234 | 20240103 | 152600 | 145171866000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 235 | 20240103 | 152500 | 145171866000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 236 | 20240103 | 152400 | 145171866000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 237 | 20240103 | 152300 | 145171866000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 238 | 20240103 | 152200 | 145171866000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 239 | 20240103 | 152100 | 145171866000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 240 | 20240103 | 152000 | 145171866000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 241 | 20240103 | 151900 | 145171866000 | 222000 | 222000 | 222500 | 222000 | 7409 |
| 242 | 20240103 | 151800 | 143526214500 | 222500 | 222500 | 222500 | 222000 | 1063 |
| 243 | 20240103 | 151700 | 143290100500 | 222500 | 222000 | 222500 | 222000 | 1765 |
| 244 | 20240103 | 151600 | 142898109000 | 222000 | 222500 | 222500 | 222000 | 1236 |
| 245 | 20240103 | 151500 | 142623499000 | 222000 | 222000 | 222500 | 222000 | 1169 |
| 246 | 20240103 | 151400 | 142363835000 | 222000 | 222000 | 222500 | 222000 | 1348 |
| 247 | 20240103 | 151300 | 142064425000 | 222000 | 222500 | 222500 | 222000 | 1765 |
| 248 | 20240103 | 151200 | 141672374000 | 222000 | 222500 | 222500 | 222000 | 1849 |
| 249 | 20240103 | 151100 | 141261528000 | 222500 | 222500 | 222500 | 222000 | 762 |
| 250 | 20240103 | 151000 | 141092255500 | 222500 | 222000 | 222500 | 222000 | 1381 |
| 251 | 20240103 | 150900 | 140785482000 | 222000 | 222500 | 222500 | 222000 | 1485 |
| 252 | 20240103 | 150800 | 140455682500 | 222500 | 222000 | 222500 | 222000 | 1598 |
| 253 | 20240103 | 150700 | 140100778500 | 222500 | 222000 | 222500 | 222000 | 732 |
| 254 | 20240103 | 150600 | 139938181500 | 222500 | 222000 | 222500 | 222000 | 1020 |
| 255 | 20240103 | 150500 | 139711671500 | 222000 | 222500 | 222500 | 222000 | 3033 |
| 256 | 20240103 | 150400 | 139038165000 | 222500 | 222000 | 222500 | 222000 | 809 |
| 257 | 20240103 | 150300 | 138858449000 | 222000 | 222000 | 222500 | 222000 | 1327 |
| 258 | 20240103 | 150200 | 138563721000 | 222000 | 222000 | 222500 | 222000 | 1256 |
| 259 | 20240103 | 150100 | 138284637500 | 222500 | 222000 | 222500 | 222000 | 1217 |
| 260 | 20240103 | 150000 | 138014343000 | 222000 | 222500 | 222500 | 222000 | 1108 |
| 261 | 20240103 | 145900 | 137768221000 | 222500 | 222000 | 222500 | 222000 | 1044 |
| 262 | 20240103 | 145800 | 137536308000 | 222500 | 222500 | 222500 | 222000 | 1012 |
| 263 | 20240103 | 145700 | 137311457500 | 222000 | 222000 | 222500 | 222000 | 1285 |
| 264 | 20240103 | 145600 | 137025905500 | 222000 | 222500 | 222500 | 222000 | 1291 |
| 265 | 20240103 | 145500 | 136739106500 | 222500 | 222000 | 222500 | 222000 | 1010 |
| 266 | 20240103 | 145400 | 136514780000 | 222000 | 222000 | 222500 | 222000 | 942 |
| 267 | 20240103 | 145300 | 136305538500 | 222000 | 222000 | 222500 | 222000 | 973 |
| 268 | 20240103 | 145200 | 136089424500 | 222500 | 222500 | 222500 | 222000 | 990 |
| 269 | 20240103 | 145100 | 135869468000 | 222000 | 222000 | 222500 | 222000 | 803 |
| 270 | 20240103 | 145000 | 135691093500 | 222500 | 222000 | 222500 | 222000 | 970 |
| 271 | 20240103 | 144900 | 135475640500 | 222000 | 222500 | 222500 | 222000 | 698 |
| 272 | 20240103 | 144800 | 135320560000 | 222000 | 222000 | 222500 | 222000 | 828 |
| 273 | 20240103 | 144700 | 135136666000 | 222500 | 222000 | 222500 | 222000 | 839 |
| 274 | 20240103 | 144600 | 134950310500 | 222500 | 222000 | 222500 | 222000 | 835 |
| 275 | 20240103 | 144500 | 134764873500 | 222000 | 222000 | 222500 | 222000 | 1001 |
| 276 | 20240103 | 144400 | 134542526500 | 222000 | 222000 | 222500 | 222000 | 687 |
| 277 | 20240103 | 144300 | 134389972500 | 222000 | 222000 | 222500 | 222000 | 1327 |
| 278 | 20240103 | 144200 | 134095295000 | 222500 | 222000 | 222500 | 222000 | 466 |
| 279 | 20240103 | 144100 | 133991765500 | 222000 | 222000 | 222500 | 222000 | 582 |
| 280 | 20240103 | 144000 | 133862536000 | 222500 | 222500 | 222500 | 222000 | 901 |
| 281 | 20240103 | 143900 | 133662455000 | 222500 | 222000 | 222500 | 222000 | 966 |
| 282 | 20240103 | 143800 | 133447955500 | 222500 | 222000 | 222500 | 222000 | 890 |
| 283 | 20240103 | 143700 | 133250140000 | 222500 | 222000 | 222500 | 222000 | 807 |
| 284 | 20240103 | 143600 | 133070739000 | 222500 | 222500 | 222500 | 222000 | 1262 |
| 285 | 20240103 | 143500 | 132790087000 | 223000 | 223000 | 223000 | 222500 | 1024 |
| 286 | 20240103 | 143400 | 132562209500 | 223000 | 222000 | 223000 | 222000 | 1404 |
| 287 | 20240103 | 143300 | 132249893500 | 222000 | 223000 | 223000 | 222000 | 3282 |
| 288 | 20240103 | 143200 | 131519570000 | 223000 | 222500 | 223000 | 222500 | 600 |
| 289 | 20240103 | 143100 | 131385895000 | 223000 | 223000 | 223000 | 222500 | 195 |
| 290 | 20240103 | 143000 | 131342467000 | 223000 | 222500 | 223000 | 222500 | 313 |
| 291 | 20240103 | 142900 | 131272773000 | 222500 | 222500 | 223000 | 222500 | 487 |
| 292 | 20240103 | 142800 | 131164294500 | 223000 | 223000 | 223000 | 222500 | 512 |
| 293 | 20240103 | 142700 | 131050344500 | 222500 | 223000 | 223000 | 222500 | 588 |
| 294 | 20240103 | 142600 | 130919486000 | 223000 | 223000 | 223000 | 222500 | 79 |
| 295 | 20240103 | 142500 | 130901890500 | 223000 | 222500 | 223000 | 222500 | 829 |
| 296 | 20240103 | 142400 | 130717402000 | 222500 | 222500 | 223000 | 222500 | 492 |
| 297 | 20240103 | 142300 | 130607901000 | 222500 | 222500 | 223000 | 222000 | 3075 |
| 298 | 20240103 | 142200 | 129923700000 | 222500 | 222000 | 222500 | 222000 | 935 |
| 299 | 20240103 | 142100 | 129715745000 | 222500 | 222000 | 222500 | 222000 | 387 |
| 300 | 20240103 | 142000 | 129629781500 | 222500 | 222500 | 222500 | 222000 | 178 |
| 301 | 20240103 | 141900 | 129590231500 | 222000 | 222500 | 222500 | 222000 | 337 |
| 302 | 20240103 | 141800 | 129515307000 | 222500 | 222000 | 222500 | 222000 | 368 |
| 303 | 20240103 | 141700 | 129433551500 | 222500 | 222500 | 223000 | 222000 | 1290 |
| 304 | 20240103 | 141600 | 129146517500 | 222500 | 223000 | 223000 | 222500 | 310 |
| 305 | 20240103 | 141500 | 129077523500 | 222500 | 223000 | 223000 | 222500 | 599 |
| 306 | 20240103 | 141400 | 128944219000 | 222500 | 222500 | 223000 | 222500 | 374 |
| 307 | 20240103 | 141300 | 128860977500 | 223000 | 222500 | 223000 | 222500 | 394 |
| 308 | 20240103 | 141200 | 128773280500 | 222500 | 222500 | 223000 | 222500 | 1284 |
| 309 | 20240103 | 141100 | 128487430000 | 222500 | 222500 | 223000 | 222500 | 414 |
| 310 | 20240103 | 141000 | 128395169000 | 222500 | 223000 | 223000 | 222500 | 405 |
| 311 | 20240103 | 140900 | 128304994500 | 222500 | 222500 | 223000 | 222500 | 407 |
| 312 | 20240103 | 140800 | 128214416000 | 222500 | 222500 | 223000 | 222500 | 1192 |
| 313 | 20240103 | 140700 | 127949160500 | 223000 | 223000 | 223000 | 222500 | 220 |
| 314 | 20240103 | 140600 | 127900179000 | 223000 | 223000 | 223000 | 222500 | 597 |
| 315 | 20240103 | 140500 | 127767178000 | 223000 | 223000 | 223000 | 222500 | 216 |
| 316 | 20240103 | 140400 | 127719078500 | 223000 | 223000 | 223000 | 222500 | 912 |
| 317 | 20240103 | 140300 | 127516121500 | 222500 | 222500 | 223000 | 222500 | 460 |
| 318 | 20240103 | 140200 | 127413755500 | 223000 | 222500 | 223000 | 222500 | 251 |
| 319 | 20240103 | 140100 | 127357840500 | 222500 | 222500 | 223000 | 222500 | 490 |
| 320 | 20240103 | 140000 | 127248752500 | 223000 | 222500 | 223000 | 222500 | 1954 |
| 321 | 20240103 | 135900 | 126813870000 | 223000 | 222500 | 223000 | 222500 | 197 |
| 322 | 20240103 | 135800 | 126770016000 | 222500 | 222500 | 223000 | 222500 | 304 |
| 323 | 20240103 | 135700 | 126702350500 | 222500 | 222500 | 223000 | 222500 | 634 |
| 324 | 20240103 | 135600 | 126561267000 | 222500 | 222500 | 223000 | 222500 | 928 |
| 325 | 20240103 | 135500 | 126354735000 | 222500 | 222500 | 223000 | 222500 | 299 |
| 326 | 20240103 | 135400 | 126288188000 | 222500 | 223000 | 223000 | 222500 | 715 |
| 327 | 20240103 | 135300 | 126129089000 | 222500 | 222500 | 223000 | 222500 | 263 |
| 328 | 20240103 | 135200 | 126070553000 | 222500 | 222500 | 223000 | 222500 | 589 |
| 329 | 20240103 | 135100 | 125939480000 | 222500 | 222500 | 223000 | 222500 | 338 |
| 330 | 20240103 | 135000 | 125864250500 | 222500 | 222500 | 223000 | 222500 | 1218 |
| 331 | 20240103 | 134900 | 125592890000 | 222500 | 222500 | 223000 | 222500 | 1494 |
| 332 | 20240103 | 134800 | 125259949000 | 222500 | 222500 | 223000 | 222500 | 418 |
| 333 | 20240103 | 134700 | 125166908500 | 222500 | 223000 | 223000 | 222500 | 321 |
| 334 | 20240103 | 134600 | 125095411500 | 222500 | 222500 | 223000 | 222500 | 523 |
| 335 | 20240103 | 134500 | 124979033500 | 222500 | 221500 | 223000 | 221500 | 15428 |
| 336 | 20240103 | 134400 | 121550565000 | 222000 | 221500 | 222000 | 221500 | 737 |
| 337 | 20240103 | 134300 | 121387078500 | 222000 | 222000 | 222500 | 221500 | 9581 |
| 338 | 20240103 | 134200 | 119260127000 | 222500 | 222000 | 222500 | 222000 | 932 |
| 339 | 20240103 | 134100 | 119053189500 | 222000 | 222500 | 222500 | 222000 | 774 |
| 340 | 20240103 | 134000 | 118881291000 | 222000 | 222000 | 222500 | 222000 | 5692 |
| 341 | 20240103 | 133900 | 117617616000 | 222000 | 222500 | 222500 | 222000 | 365 |
| 342 | 20240103 | 133800 | 117536523000 | 222000 | 222500 | 222500 | 222000 | 315 |
| 343 | 20240103 | 133700 | 117466519000 | 222000 | 222500 | 222500 | 222000 | 423 |
| 344 | 20240103 | 133600 | 117372540000 | 222000 | 222000 | 222500 | 222000 | 338 |
| 345 | 20240103 | 133500 | 117297479000 | 222000 | 222500 | 222500 | 222000 | 579 |
| 346 | 20240103 | 133400 | 117168877500 | 222500 | 222000 | 222500 | 222000 | 254 |
| 347 | 20240103 | 133300 | 117112473500 | 222500 | 222000 | 222500 | 222000 | 601 |
| 348 | 20240103 | 133200 | 116978946000 | 222000 | 222500 | 222500 | 222000 | 687 |
| 349 | 20240103 | 133100 | 116826175500 | 222500 | 222500 | 222500 | 222000 | 269 |
| 350 | 20240103 | 133000 | 116766415500 | 222000 | 222000 | 222500 | 222000 | 1043 |
| 351 | 20240103 | 132900 | 116534785000 | 222500 | 222000 | 222500 | 222000 | 489 |
| 352 | 20240103 | 132800 | 116426107000 | 222000 | 222000 | 222500 | 222000 | 200 |
| 353 | 20240103 | 132700 | 116381649000 | 222500 | 222500 | 222500 | 222000 | 301 |
| 354 | 20240103 | 132600 | 116314766500 | 222500 | 222000 | 222500 | 222000 | 199 |
| 355 | 20240103 | 132500 | 116270544500 | 222000 | 222000 | 222500 | 222000 | 643 |
| 356 | 20240103 | 132400 | 116127712500 | 222000 | 222000 | 222500 | 222000 | 511 |
| 357 | 20240103 | 132300 | 116014240000 | 222500 | 222500 | 222500 | 222000 | 232 |
| 358 | 20240103 | 132200 | 115962673500 | 222500 | 222500 | 222500 | 222000 | 714 |
| 359 | 20240103 | 132100 | 115804091000 | 222000 | 222000 | 222500 | 222000 | 503 |
| 360 | 20240103 | 132000 | 115692375000 | 222000 | 222500 | 222500 | 222000 | 261 |
| 361 | 20240103 | 131900 | 115634398000 | 222000 | 222500 | 222500 | 222000 | 252 |
| 362 | 20240103 | 131800 | 115578396000 | 222000 | 222500 | 222500 | 222000 | 341 |
| 363 | 20240103 | 131700 | 115502668500 | 222000 | 222500 | 222500 | 222000 | 1098 |
| 364 | 20240103 | 131600 | 115258892500 | 222000 | 222000 | 222500 | 222000 | 460 |
| 365 | 20240103 | 131500 | 115156718500 | 222000 | 222000 | 222500 | 222000 | 315 |
| 366 | 20240103 | 131400 | 115086743500 | 222000 | 222000 | 222500 | 222000 | 474 |
| 367 | 20240103 | 131300 | 114981453500 | 222000 | 222000 | 222500 | 222000 | 249 |
| 368 | 20240103 | 131200 | 114926143500 | 222500 | 222500 | 222500 | 222000 | 702 |
| 369 | 20240103 | 131100 | 114770264000 | 222000 | 222000 | 222500 | 222000 | 117 |
| 370 | 20240103 | 131000 | 114744273000 | 222500 | 222500 | 222500 | 222000 | 839 |
| 371 | 20240103 | 130900 | 114557967000 | 222000 | 222000 | 222500 | 222000 | 136 |
| 372 | 20240103 | 130800 | 114527742500 | 222000 | 222500 | 222500 | 222000 | 531 |
| 373 | 20240103 | 130700 | 114409796500 | 222500 | 222000 | 222500 | 222000 | 2022 |
| 374 | 20240103 | 130600 | 113960479500 | 222000 | 222500 | 222500 | 222000 | 519 |
| 375 | 20240103 | 130500 | 113845207000 | 222000 | 222500 | 222500 | 222000 | 400 |
| 376 | 20240103 | 130400 | 113756334000 | 222500 | 222500 | 222500 | 222000 | 169 |
| 377 | 20240103 | 130300 | 113718773500 | 222000 | 222500 | 222500 | 222000 | 5263 |
| 378 | 20240103 | 130200 | 112550358000 | 222000 | 222500 | 222500 | 222000 | 184 |
| 379 | 20240103 | 130100 | 112509439000 | 222500 | 222500 | 222500 | 222000 | 197 |
| 380 | 20240103 | 130000 | 112465650000 | 222000 | 222500 | 222500 | 222000 | 230 |
| 381 | 20240103 | 125900 | 112414576000 | 222000 | 223000 | 223000 | 222000 | 2503 |
| 382 | 20240103 | 125800 | 111857655000 | 223000 | 222500 | 223000 | 222500 | 625 |
| 383 | 20240103 | 125700 | 111718527500 | 222500 | 223000 | 223000 | 222500 | 967 |
| 384 | 20240103 | 125600 | 111503346500 | 223000 | 222500 | 223000 | 222000 | 8840 |
| 385 | 20240103 | 125500 | 109536520000 | 222000 | 222000 | 222500 | 222000 | 292 |
| 386 | 20240103 | 125400 | 109471595000 | 222000 | 222500 | 222500 | 222000 | 309 |
| 387 | 20240103 | 125300 | 109402972000 | 222500 | 222500 | 222500 | 222000 | 339 |
| 388 | 20240103 | 125200 | 109327651000 | 222500 | 222500 | 222500 | 222000 | 358 |
| 389 | 20240103 | 125100 | 109248153000 | 222000 | 222000 | 222500 | 222000 | 402 |
| 390 | 20240103 | 125000 | 109158830500 | 222500 | 222000 | 222500 | 222000 | 171 |
| 391 | 20240103 | 124900 | 109120841500 | 222000 | 222000 | 222500 | 222000 | 358 |
| 392 | 20240103 | 124800 | 109041335500 | 222500 | 222000 | 222500 | 222000 | 654 |
| 393 | 20240103 | 124700 | 108896112500 | 222000 | 222000 | 222500 | 222000 | 214 |
| 394 | 20240103 | 124600 | 108848530500 | 222000 | 222500 | 222500 | 222000 | 508 |
| 395 | 20240103 | 124500 | 108735701000 | 222500 | 222000 | 222500 | 222000 | 466 |
| 396 | 20240103 | 124400 | 108632136500 | 222000 | 222500 | 222500 | 222000 | 274 |
| 397 | 20240103 | 124300 | 108571218000 | 222000 | 222000 | 222500 | 222000 | 307 |
| 398 | 20240103 | 124200 | 108502968500 | 222000 | 222000 | 222500 | 222000 | 759 |
| 399 | 20240103 | 124100 | 108334206000 | 222000 | 222500 | 222500 | 222000 | 455 |
| 400 | 20240103 | 124000 | 108233058500 | 222500 | 222000 | 222500 | 222000 | 242 |
| 401 | 20240103 | 123900 | 108179262000 | 222500 | 222000 | 222500 | 222000 | 338 |
| 402 | 20240103 | 123800 | 108104210000 | 222000 | 222000 | 222500 | 222000 | 272 |
| 403 | 20240103 | 123700 | 108043728500 | 222500 | 222000 | 222500 | 222000 | 204 |
| 404 | 20240103 | 123600 | 107998413500 | 222000 | 222500 | 222500 | 222000 | 329 |
| 405 | 20240103 | 123500 | 107925278000 | 222500 | 222500 | 222500 | 222000 | 557 |
| 406 | 20240103 | 123400 | 107801582000 | 222500 | 222000 | 222500 | 222000 | 493 |
| 407 | 20240103 | 123300 | 107692106500 | 222000 | 222000 | 222500 | 222000 | 685 |
| 408 | 20240103 | 123200 | 107540008000 | 222000 | 222000 | 222500 | 222000 | 222 |
| 409 | 20240103 | 123100 | 107490693000 | 222000 | 222000 | 222500 | 222000 | 447 |
| 410 | 20240103 | 123000 | 107391427500 | 222000 | 222000 | 222500 | 222000 | 1301 |
| 411 | 20240103 | 122900 | 107102516500 | 222000 | 222000 | 222500 | 222000 | 431 |
| 412 | 20240103 | 122800 | 107006751500 | 222500 | 222000 | 222500 | 222000 | 703 |
| 413 | 20240103 | 122700 | 106850621500 | 222000 | 222000 | 222500 | 222000 | 423 |
| 414 | 20240103 | 122600 | 106756678500 | 222000 | 222500 | 222500 | 222000 | 342 |
| 415 | 20240103 | 122500 | 106680686500 | 222500 | 222500 | 222500 | 222000 | 1232 |
| 416 | 20240103 | 122400 | 106407136500 | 222000 | 222500 | 222500 | 222000 | 279 |
| 417 | 20240103 | 122300 | 106345127000 | 222000 | 222500 | 222500 | 222000 | 512 |
| 418 | 20240103 | 122200 | 106231302000 | 222500 | 222500 | 222500 | 222000 | 337 |
| 419 | 20240103 | 122100 | 106156450000 | 222000 | 222000 | 222500 | 222000 | 699 |
| 420 | 20240103 | 122000 | 106001106000 | 222500 | 222000 | 222500 | 222000 | 297 |
| 421 | 20240103 | 121900 | 105935126000 | 222000 | 222500 | 222500 | 222000 | 145 |
| 422 | 20240103 | 121800 | 105902916500 | 222000 | 222000 | 222500 | 222000 | 291 |
| 423 | 20240103 | 121700 | 105838286000 | 222500 | 222500 | 222500 | 222000 | 428 |
| 424 | 20240103 | 121600 | 105743129000 | 222000 | 222500 | 222500 | 222000 | 221 |
| 425 | 20240103 | 121500 | 105694043000 | 222500 | 222500 | 222500 | 222000 | 254 |
| 426 | 20240103 | 121400 | 105637623500 | 222500 | 222500 | 222500 | 222000 | 251 |
| 427 | 20240103 | 121300 | 105581867000 | 222000 | 222000 | 222500 | 222000 | 284 |
| 428 | 20240103 | 121200 | 105518802500 | 222000 | 222000 | 222500 | 222000 | 638 |
| 429 | 20240103 | 121100 | 105376980500 | 222000 | 222000 | 222500 | 222000 | 157 |
| 430 | 20240103 | 121000 | 105342087000 | 222000 | 222500 | 222500 | 222000 | 441 |
| 431 | 20240103 | 120900 | 105244148000 | 222500 | 222000 | 222500 | 222000 | 100 |
| 432 | 20240103 | 120800 | 105221938500 | 222500 | 222500 | 222500 | 222000 | 192 |
| 433 | 20240103 | 120700 | 105179278500 | 222000 | 222500 | 222500 | 222000 | 63 |
| 434 | 20240103 | 120600 | 105165282500 | 222500 | 222500 | 222500 | 222000 | 606 |
| 435 | 20240103 | 120500 | 105030497500 | 222500 | 223000 | 223000 | 222000 | 754 |
| 436 | 20240103 | 120400 | 104862743500 | 223000 | 222500 | 223000 | 222500 | 1062 |
| 437 | 20240103 | 120300 | 104626402500 | 222500 | 222500 | 223000 | 222500 | 151 |
| 438 | 20240103 | 120200 | 104592800000 | 222500 | 223000 | 223000 | 222500 | 192 |
| 439 | 20240103 | 120100 | 104550022000 | 223000 | 223000 | 223000 | 222500 | 1489 |
| 440 | 20240103 | 120000 | 104218699500 | 222500 | 222000 | 223000 | 222000 | 374 |
| 441 | 20240103 | 115900 | 104135487000 | 222500 | 222500 | 222500 | 222000 | 986 |
| 442 | 20240103 | 115800 | 103916125500 | 223000 | 222500 | 223000 | 222500 | 549 |
| 443 | 20240103 | 115700 | 103793944000 | 222500 | 222000 | 222500 | 222000 | 843 |
| 444 | 20240103 | 115600 | 103606403500 | 222500 | 222500 | 223000 | 222000 | 1430 |
| 445 | 20240103 | 115500 | 103288251500 | 222500 | 223000 | 223000 | 222500 | 1259 |
| 446 | 20240103 | 115400 | 103008079500 | 222500 | 222500 | 223000 | 222500 | 918 |
| 447 | 20240103 | 115300 | 102803780000 | 222500 | 222500 | 223000 | 222500 | 332 |
| 448 | 20240103 | 115200 | 102729883000 | 222500 | 222500 | 223000 | 222500 | 172 |
| 449 | 20240103 | 115100 | 102691591000 | 222500 | 222500 | 223000 | 222500 | 258 |
| 450 | 20240103 | 115000 | 102634131500 | 222500 | 222500 | 223000 | 222500 | 66 |
| 451 | 20240103 | 114900 | 102619442000 | 222500 | 222500 | 223000 | 222500 | 2109 |
| 452 | 20240103 | 114800 | 102150181500 | 222500 | 222000 | 222500 | 222000 | 216 |
| 453 | 20240103 | 114700 | 102102160500 | 222500 | 222500 | 222500 | 222000 | 273 |
| 454 | 20240103 | 114600 | 102041442000 | 222000 | 222500 | 222500 | 222000 | 577 |
| 455 | 20240103 | 114500 | 101913117500 | 223000 | 223000 | 223000 | 222500 | 1284 |
| 456 | 20240103 | 114400 | 101627410500 | 222500 | 222500 | 223000 | 222000 | 1139 |
| 457 | 20240103 | 114300 | 101373970000 | 222000 | 222500 | 223000 | 222000 | 1718 |
| 458 | 20240103 | 114200 | 100991706000 | 222500 | 222500 | 223000 | 222500 | 245 |
| 459 | 20240103 | 114100 | 100937171000 | 222500 | 222500 | 223000 | 222500 | 1549 |
| 460 | 20240103 | 114000 | 100592465500 | 223000 | 222500 | 223000 | 222500 | 222 |
| 461 | 20240103 | 113900 | 100543061000 | 222500 | 222500 | 223000 | 222500 | 227 |
| 462 | 20240103 | 113800 | 100492531500 | 223000 | 222500 | 223000 | 222000 | 2102 |
| 463 | 20240103 | 113700 | 100024824500 | 222000 | 222500 | 222500 | 222000 | 279 |
| 464 | 20240103 | 113600 | 99962819000 | 222500 | 222000 | 222500 | 222000 | 157 |
| 465 | 20240103 | 113500 | 99927925000 | 222500 | 221500 | 222500 | 221500 | 577 |
| 466 | 20240103 | 113400 | 99799819500 | 221500 | 222500 | 222500 | 221500 | 2884 |
| 467 | 20240103 | 113300 | 99159514000 | 222500 | 222000 | 222500 | 222000 | 253 |
| 468 | 20240103 | 113200 | 99103326000 | 222000 | 222500 | 222500 | 222000 | 1129 |
| 469 | 20240103 | 113100 | 98852213000 | 222500 | 222500 | 222500 | 222000 | 229 |
| 470 | 20240103 | 113000 | 98801294500 | 222000 | 222000 | 222500 | 222000 | 146 |
| 471 | 20240103 | 112900 | 98768865500 | 222000 | 222000 | 222500 | 222000 | 8082 |
| 472 | 20240103 | 112800 | 96974582500 | 222000 | 222500 | 222500 | 222000 | 1251 |
| 473 | 20240103 | 112700 | 96696788000 | 222500 | 222500 | 222500 | 222000 | 301 |
| 474 | 20240103 | 112600 | 96629946000 | 222000 | 222000 | 222500 | 222000 | 292 |
| 475 | 20240103 | 112500 | 96565103500 | 222000 | 222000 | 222500 | 222000 | 472 |
| 476 | 20240103 | 112400 | 96460311500 | 222000 | 222000 | 222500 | 222000 | 868 |
| 477 | 20240103 | 112300 | 96267312500 | 222000 | 222500 | 222500 | 222000 | 204 |
| 478 | 20240103 | 112200 | 96221997500 | 222000 | 222500 | 222500 | 222000 | 485 |
| 479 | 20240103 | 112100 | 96114254000 | 222500 | 222500 | 222500 | 222000 | 210 |
| 480 | 20240103 | 112000 | 96067565000 | 222500 | 221000 | 222500 | 221000 | 6576 |
| 481 | 20240103 | 111900 | 94609280000 | 221000 | 221500 | 221500 | 221000 | 244 |
| 482 | 20240103 | 111800 | 94555275500 | 221000 | 221500 | 221500 | 221000 | 322 |
| 483 | 20240103 | 111700 | 94484029500 | 221500 | 221500 | 221500 | 221000 | 1175 |
| 484 | 20240103 | 111600 | 94223804000 | 221000 | 221500 | 221500 | 221000 | 291 |
| 485 | 20240103 | 111500 | 94159434500 | 221000 | 221000 | 221500 | 221000 | 587 |
| 486 | 20240103 | 111400 | 94029604000 | 221000 | 221500 | 221500 | 221000 | 581 |
| 487 | 20240103 | 111300 | 93901047000 | 221000 | 221500 | 221500 | 221000 | 532 |
| 488 | 20240103 | 111200 | 93783403500 | 221500 | 221500 | 221500 | 221000 | 4347 |
| 489 | 20240103 | 111100 | 92821012000 | 221000 | 222000 | 222000 | 221000 | 10150 |
| 490 | 20240103 | 111000 | 90572819500 | 222000 | 221500 | 222000 | 221500 | 600 |
| 491 | 20240103 | 110900 | 90439754500 | 222000 | 221500 | 222000 | 221500 | 412 |
| 492 | 20240103 | 110800 | 90348419500 | 221500 | 222000 | 222000 | 221500 | 357 |
| 493 | 20240103 | 110700 | 90269278500 | 221500 | 222000 | 222000 | 221500 | 398 |
| 494 | 20240103 | 110600 | 90181036500 | 221500 | 221500 | 222000 | 221500 | 568 |
| 495 | 20240103 | 110500 | 90055062000 | 221500 | 222000 | 222000 | 221500 | 999 |
| 496 | 20240103 | 110400 | 89833423500 | 222000 | 221500 | 222000 | 221500 | 329 |
| 497 | 20240103 | 110300 | 89760416500 | 221500 | 221500 | 222000 | 221500 | 698 |
| 498 | 20240103 | 110200 | 89605585000 | 221500 | 221500 | 222000 | 221500 | 255 |
| 499 | 20240103 | 110100 | 89549055000 | 222000 | 221500 | 222000 | 221500 | 446 |
| 500 | 20240103 | 110000 | 89450140500 | 222000 | 222000 | 222000 | 221500 | 438 |
| 501 | 20240103 | 105900 | 89353041000 | 221500 | 222000 | 222000 | 221500 | 910 |
| 502 | 20240103 | 105800 | 89151039500 | 222000 | 221500 | 222000 | 221500 | 383 |
| 503 | 20240103 | 105700 | 89066095500 | 222000 | 222000 | 222000 | 221500 | 299 |
| 504 | 20240103 | 105600 | 88999754500 | 222000 | 221500 | 222000 | 221500 | 199 |
| 505 | 20240103 | 105500 | 88955635500 | 221500 | 222000 | 222000 | 221500 | 585 |
| 506 | 20240103 | 105400 | 88825804000 | 221500 | 222000 | 222000 | 221500 | 532 |
| 507 | 20240103 | 105300 | 88707749500 | 222000 | 221500 | 222000 | 221500 | 530 |
| 508 | 20240103 | 105200 | 88590133000 | 221500 | 222000 | 222000 | 221500 | 681 |
| 509 | 20240103 | 105100 | 88438982500 | 222000 | 222000 | 222000 | 221500 | 331 |
| 510 | 20240103 | 105000 | 88365611500 | 222000 | 221500 | 222000 | 221500 | 547 |
| 511 | 20240103 | 104900 | 88244180500 | 221500 | 222000 | 222000 | 221500 | 355 |
| 512 | 20240103 | 104800 | 88165450500 | 222000 | 222000 | 222000 | 221500 | 584 |
| 513 | 20240103 | 104700 | 88036038500 | 222000 | 221500 | 222000 | 221000 | 1962 |
| 514 | 20240103 | 104600 | 87601430000 | 221000 | 221500 | 221500 | 221000 | 1815 |
| 515 | 20240103 | 104500 | 87199472000 | 221500 | 221500 | 221500 | 221000 | 2584 |
| 516 | 20240103 | 104400 | 86627134500 | 221000 | 221000 | 221500 | 221000 | 1880 |
| 517 | 20240103 | 104300 | 86210876000 | 221500 | 221000 | 221500 | 221000 | 477 |
| 518 | 20240103 | 104200 | 86105258500 | 221500 | 221000 | 221500 | 221000 | 725 |
| 519 | 20240103 | 104100 | 85944730000 | 221000 | 221000 | 221500 | 221000 | 432 |
| 520 | 20240103 | 104000 | 85849127000 | 221500 | 221500 | 221500 | 221000 | 320 |
| 521 | 20240103 | 103900 | 85778280500 | 221000 | 221500 | 221500 | 221000 | 545 |
| 522 | 20240103 | 103800 | 85657702000 | 221500 | 221500 | 221500 | 221000 | 261 |
| 523 | 20240103 | 103700 | 85599958000 | 221500 | 221500 | 221500 | 221000 | 366 |
| 524 | 20240103 | 103600 | 85518987500 | 221500 | 221500 | 221500 | 221000 | 274 |
| 525 | 20240103 | 103500 | 85458350500 | 221500 | 221000 | 221500 | 221000 | 461 |
| 526 | 20240103 | 103400 | 85356363500 | 221000 | 221000 | 221500 | 221000 | 613 |
| 527 | 20240103 | 103300 | 85220674000 | 221500 | 221500 | 221500 | 221000 | 589 |
| 528 | 20240103 | 103200 | 85090276500 | 221000 | 221500 | 221500 | 221000 | 2396 |
| 529 | 20240103 | 103100 | 84560696000 | 221000 | 220500 | 221000 | 220500 | 4441 |
| 530 | 20240103 | 103000 | 83579330000 | 221000 | 221000 | 221000 | 220500 | 253 |
| 531 | 20240103 | 102900 | 83523456500 | 221000 | 220500 | 221000 | 220500 | 12163 |
| 532 | 20240103 | 102800 | 80841412000 | 220000 | 220000 | 220500 | 220000 | 645 |
| 533 | 20240103 | 102700 | 80699299500 | 220000 | 220000 | 220500 | 220000 | 1406 |
| 534 | 20240103 | 102600 | 80389761500 | 220000 | 220500 | 220500 | 220000 | 970 |
| 535 | 20240103 | 102500 | 80176206000 | 220500 | 220000 | 220500 | 220000 | 1319 |
| 536 | 20240103 | 102400 | 79885919500 | 220000 | 220500 | 220500 | 220000 | 14475 |
| 537 | 20240103 | 102300 | 76694450000 | 221000 | 221000 | 221000 | 220500 | 896 |
| 538 | 20240103 | 102200 | 76496772500 | 220500 | 220500 | 221000 | 220500 | 723 |
| 539 | 20240103 | 102100 | 76337290500 | 220500 | 221000 | 221000 | 220500 | 584 |
| 540 | 20240103 | 102000 | 76208433000 | 221000 | 220500 | 221000 | 220500 | 652 |
| 541 | 20240103 | 101900 | 76064467000 | 221000 | 220500 | 221000 | 220500 | 1495 |
| 542 | 20240103 | 101800 | 75734702000 | 220500 | 221000 | 221500 | 220500 | 9234 |
| 543 | 20240103 | 101700 | 73694611000 | 221000 | 221500 | 221500 | 221000 | 362 |
| 544 | 20240103 | 101600 | 73614565000 | 221500 | 221500 | 221500 | 221000 | 383 |
| 545 | 20240103 | 101500 | 73529871500 | 221000 | 221000 | 221500 | 221000 | 622 |
| 546 | 20240103 | 101400 | 73392382500 | 221000 | 221000 | 221500 | 221000 | 340 |
| 547 | 20240103 | 101300 | 73317173500 | 221500 | 220500 | 221500 | 220500 | 6974 |
| 548 | 20240103 | 101200 | 71775457000 | 220500 | 220500 | 221000 | 220500 | 1783 |
| 549 | 20240103 | 101100 | 71382139000 | 221000 | 220500 | 221000 | 220500 | 1142 |
| 550 | 20240103 | 101000 | 71130278000 | 220500 | 221000 | 221000 | 220500 | 9685 |
| 551 | 20240103 | 100900 | 68991025000 | 221000 | 221000 | 221500 | 221000 | 8568 |
| 552 | 20240103 | 100800 | 67097367500 | 221000 | 221500 | 222000 | 221000 | 12855 |
| 553 | 20240103 | 100700 | 64250485000 | 221500 | 221500 | 222000 | 221500 | 1403 |
| 554 | 20240103 | 100600 | 63939624500 | 222000 | 222000 | 222000 | 221500 | 613 |
| 555 | 20240103 | 100500 | 63803596500 | 222000 | 221500 | 222000 | 221500 | 1980 |
| 556 | 20240103 | 100400 | 63364489000 | 221500 | 222000 | 222000 | 221500 | 1199 |
| 557 | 20240103 | 100300 | 63098785500 | 222000 | 221500 | 222000 | 221500 | 1591 |
| 558 | 20240103 | 100200 | 62746234500 | 222000 | 221500 | 222000 | 221500 | 1246 |
| 559 | 20240103 | 100100 | 62470172500 | 222000 | 221500 | 222000 | 221500 | 5124 |
| 560 | 20240103 | 100000 | 61332862500 | 222000 | 221500 | 222000 | 221500 | 3409 |
| 561 | 20240103 | 095900 | 60576846000 | 221500 | 221500 | 222000 | 221500 | 2016 |
| 562 | 20240103 | 095800 | 60130256000 | 222000 | 222000 | 222000 | 221500 | 885 |
| 563 | 20240103 | 095700 | 59934175500 | 221500 | 221500 | 222000 | 221500 | 1877 |
| 564 | 20240103 | 095600 | 59518348500 | 221500 | 222000 | 222000 | 221500 | 6267 |
| 565 | 20240103 | 095500 | 58128115000 | 222000 | 222000 | 222500 | 222000 | 2831 |
| 566 | 20240103 | 095400 | 57499583000 | 222000 | 222000 | 222500 | 222000 | 1767 |
| 567 | 20240103 | 095300 | 57107287500 | 222000 | 222000 | 222500 | 222000 | 3123 |
| 568 | 20240103 | 095200 | 56413943000 | 222000 | 222500 | 222500 | 222000 | 3799 |
| 569 | 20240103 | 095100 | 55570323500 | 222000 | 222500 | 222500 | 222000 | 2009 |
| 570 | 20240103 | 095000 | 55124079000 | 222000 | 222500 | 222500 | 222000 | 785 |
| 571 | 20240103 | 094900 | 54949687500 | 222500 | 223000 | 223000 | 222500 | 9820 |
| 572 | 20240103 | 094800 | 52764659500 | 223000 | 223000 | 223000 | 222500 | 996 |
| 573 | 20240103 | 094700 | 52543000000 | 223000 | 223500 | 223500 | 222500 | 11214 |
| 574 | 20240103 | 094600 | 50042669000 | 223500 | 223500 | 223500 | 223000 | 599 |
| 575 | 20240103 | 094500 | 49909055500 | 223500 | 223500 | 223500 | 223000 | 870 |
| 576 | 20240103 | 094400 | 49714865000 | 223000 | 223000 | 223500 | 223000 | 825 |
| 577 | 20240103 | 094300 | 49530838500 | 223000 | 223000 | 223500 | 223000 | 1751 |
| 578 | 20240103 | 094200 | 49139803500 | 223000 | 223000 | 223500 | 223000 | 1431 |
| 579 | 20240103 | 094100 | 48820278000 | 223500 | 223000 | 223500 | 223000 | 418 |
| 580 | 20240103 | 094000 | 48726984500 | 223000 | 223500 | 224000 | 223000 | 5716 |
| 581 | 20240103 | 093900 | 47449666500 | 223500 | 223500 | 224000 | 223500 | 568 |
| 582 | 20240103 | 093800 | 47322572000 | 223500 | 223500 | 224000 | 223500 | 824 |
| 583 | 20240103 | 093700 | 47138109000 | 223500 | 223500 | 224000 | 223500 | 581 |
| 584 | 20240103 | 093600 | 47008074000 | 223500 | 223500 | 224000 | 223000 | 2621 |
| 585 | 20240103 | 093500 | 46422366000 | 223500 | 223000 | 223500 | 223000 | 811 |
| 586 | 20240103 | 093400 | 46241347000 | 223000 | 223500 | 223500 | 223000 | 1336 |
| 587 | 20240103 | 093300 | 45943023500 | 223500 | 223000 | 223500 | 223000 | 1491 |
| 588 | 20240103 | 093200 | 45609998000 | 223000 | 223500 | 223500 | 223000 | 3685 |
| 589 | 20240103 | 093100 | 44786657000 | 223500 | 223000 | 223500 | 223000 | 428 |
| 590 | 20240103 | 093000 | 44691113000 | 223500 | 223500 | 223500 | 223000 | 916 |
| 591 | 20240103 | 092900 | 44486488000 | 223000 | 224000 | 224000 | 223000 | 7223 |
| 592 | 20240103 | 092800 | 42872334000 | 224000 | 224000 | 224000 | 223500 | 452 |
| 593 | 20240103 | 092700 | 42771153500 | 223500 | 224000 | 224000 | 223500 | 1148 |
| 594 | 20240103 | 092600 | 42514072500 | 224000 | 224000 | 224000 | 223500 | 2566 |
| 595 | 20240103 | 092500 | 41939329000 | 224000 | 223500 | 224000 | 223500 | 8019 |
| 596 | 20240103 | 092400 | 40146421000 | 223500 | 223500 | 223500 | 223000 | 1554 |
| 597 | 20240103 | 092300 | 39799222500 | 223500 | 223000 | 223500 | 223000 | 624 |
| 598 | 20240103 | 092200 | 39659892500 | 223500 | 223500 | 223500 | 223000 | 1394 |
| 599 | 20240103 | 092100 | 39348935000 | 223500 | 223000 | 223500 | 223000 | 511 |
| 600 | 20240103 | 092000 | 39234828500 | 223500 | 223000 | 223500 | 223000 | 412 |
| 601 | 20240103 | 091900 | 39142920500 | 223500 | 223500 | 223500 | 223000 | 1730 |
| 602 | 20240103 | 091800 | 38756491000 | 223500 | 223500 | 224000 | 223000 | 6712 |
| 603 | 20240103 | 091700 | 37256351000 | 224000 | 224000 | 224000 | 223500 | 1586 |
| 604 | 20240103 | 091600 | 36901296000 | 224000 | 224000 | 224000 | 223500 | 2232 |
| 605 | 20240103 | 091500 | 36401644000 | 224000 | 223000 | 224000 | 223000 | 9832 |
| 606 | 20240103 | 091400 | 34202349500 | 223500 | 223500 | 223500 | 223000 | 1029 |
| 607 | 20240103 | 091300 | 33972550000 | 223000 | 223000 | 223500 | 222500 | 3678 |
| 608 | 20240103 | 091200 | 33152335500 | 223000 | 223000 | 223000 | 222500 | 2383 |
| 609 | 20240103 | 091100 | 32621228000 | 223000 | 223500 | 223500 | 222500 | 7579 |
| 610 | 20240103 | 091000 | 30931309000 | 223500 | 223500 | 223500 | 223000 | 1148 |
| 611 | 20240103 | 090900 | 30674929500 | 223000 | 223000 | 224000 | 223000 | 3762 |
| 612 | 20240103 | 090800 | 29834515000 | 223000 | 223000 | 223500 | 222500 | 8497 |
| 613 | 20240103 | 090700 | 27938327500 | 223500 | 223000 | 223500 | 222500 | 5262 |
| 614 | 20240103 | 090600 | 26764919000 | 223000 | 223000 | 223000 | 222500 | 8792 |
| 615 | 20240103 | 090500 | 24805094000 | 223000 | 222500 | 223000 | 222500 | 2685 |
| 616 | 20240103 | 090400 | 24206899500 | 222500 | 223000 | 223000 | 222500 | 4324 |
| 617 | 20240103 | 090300 | 23243631500 | 222500 | 223500 | 224000 | 222500 | 17043 |
| 618 | 20240103 | 090200 | 19439227500 | 223000 | 221000 | 223500 | 221000 | 19312 |
| 619 | 20240103 | 090100 | 15143879000 | 220500 | 222500 | 223000 | 220500 | 39521 |
| 620 | 20240103 | 090000 | 6384003500 | 222500 | 223500 | 224000 | 222500 | 28086 |