37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 193300 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 12347 |
| 3 | 20240104 | 193200 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 4 | 20240104 | 193100 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 5 | 20240104 | 193000 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 6 | 20240104 | 192900 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 7 | 20240104 | 192800 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 8 | 20240104 | 192700 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 9 | 20240104 | 192600 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 10 | 20240104 | 192500 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 11 | 20240104 | 192400 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 12 | 20240104 | 192300 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 13 | 20240104 | 192200 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 14 | 20240104 | 192100 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 15 | 20240104 | 192000 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 16 | 20240104 | 191900 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 17 | 20240104 | 191800 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 18 | 20240104 | 191700 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 19 | 20240104 | 191600 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 20 | 20240104 | 191500 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 21 | 20240104 | 191400 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 22 | 20240104 | 191300 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 23 | 20240104 | 191200 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 24 | 20240104 | 191100 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 25 | 20240104 | 191000 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 26 | 20240104 | 190900 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 27 | 20240104 | 190800 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 28 | 20240104 | 190700 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 29 | 20240104 | 190600 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 30 | 20240104 | 190500 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 31 | 20240104 | 190400 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 32 | 20240104 | 190300 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 12347 |
| 33 | 20240104 | 190200 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 34 | 20240104 | 190100 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 35 | 20240104 | 190000 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 36 | 20240104 | 185900 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 37 | 20240104 | 185800 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 38 | 20240104 | 185700 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 39 | 20240104 | 185600 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 40 | 20240104 | 185500 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 41 | 20240104 | 185400 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 42 | 20240104 | 185300 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 43 | 20240104 | 185200 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 44 | 20240104 | 185100 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 45 | 20240104 | 185000 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 46 | 20240104 | 184900 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 47 | 20240104 | 184800 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 48 | 20240104 | 184700 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 49 | 20240104 | 184600 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 50 | 20240104 | 184500 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 51 | 20240104 | 184400 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 52 | 20240104 | 184300 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 53 | 20240104 | 184200 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 54 | 20240104 | 184100 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 55 | 20240104 | 184000 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 56 | 20240104 | 183900 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 57 | 20240104 | 183800 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 58 | 20240104 | 183700 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 59 | 20240104 | 183600 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 60 | 20240104 | 183500 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 61 | 20240104 | 183400 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 62 | 20240104 | 183300 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 12347 |
| 63 | 20240104 | 183200 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 64 | 20240104 | 183100 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 65 | 20240104 | 183000 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 66 | 20240104 | 182900 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 67 | 20240104 | 182800 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 68 | 20240104 | 182700 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 69 | 20240104 | 182600 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 70 | 20240104 | 182500 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 71 | 20240104 | 182400 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 72 | 20240104 | 182300 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 73 | 20240104 | 182200 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 74 | 20240104 | 182100 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 75 | 20240104 | 182000 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 76 | 20240104 | 181900 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 77 | 20240104 | 181800 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 78 | 20240104 | 181700 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 79 | 20240104 | 181600 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 80 | 20240104 | 181500 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 81 | 20240104 | 181400 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 82 | 20240104 | 181300 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 83 | 20240104 | 181200 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 84 | 20240104 | 181100 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 85 | 20240104 | 181000 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 86 | 20240104 | 180900 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 87 | 20240104 | 180800 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 88 | 20240104 | 180700 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 89 | 20240104 | 180600 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 90 | 20240104 | 180500 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 91 | 20240104 | 180400 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 92 | 20240104 | 180300 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 12347 |
| 93 | 20240104 | 180200 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 94 | 20240104 | 180100 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 95 | 20240104 | 180000 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 96 | 20240104 | 175900 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 97 | 20240104 | 175800 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 98 | 20240104 | 175700 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 99 | 20240104 | 175600 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 100 | 20240104 | 175500 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 101 | 20240104 | 175400 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 102 | 20240104 | 175300 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 103 | 20240104 | 175200 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 104 | 20240104 | 175100 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 105 | 20240104 | 175000 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 106 | 20240104 | 174900 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 107 | 20240104 | 174800 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 108 | 20240104 | 174700 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 109 | 20240104 | 174600 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 110 | 20240104 | 174500 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 111 | 20240104 | 174400 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 112 | 20240104 | 174300 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 113 | 20240104 | 174200 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 114 | 20240104 | 174100 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 115 | 20240104 | 174000 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 116 | 20240104 | 173900 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 117 | 20240104 | 173800 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 118 | 20240104 | 173700 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 119 | 20240104 | 173600 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 120 | 20240104 | 173500 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 121 | 20240104 | 173400 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 122 | 20240104 | 173300 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 12347 |
| 123 | 20240104 | 173200 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 124 | 20240104 | 173100 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 125 | 20240104 | 173000 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 126 | 20240104 | 172900 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 127 | 20240104 | 172800 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 128 | 20240104 | 172700 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 129 | 20240104 | 172600 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 130 | 20240104 | 172500 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 131 | 20240104 | 172400 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 132 | 20240104 | 172300 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 133 | 20240104 | 172200 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 134 | 20240104 | 172100 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 135 | 20240104 | 172000 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 136 | 20240104 | 171900 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 137 | 20240104 | 171800 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 138 | 20240104 | 171700 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 139 | 20240104 | 171600 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 140 | 20240104 | 171500 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 141 | 20240104 | 171400 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 142 | 20240104 | 171300 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 143 | 20240104 | 171200 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 144 | 20240104 | 171100 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 145 | 20240104 | 171000 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 146 | 20240104 | 170900 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 147 | 20240104 | 170800 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 148 | 20240104 | 170700 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 149 | 20240104 | 170600 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 150 | 20240104 | 170500 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 151 | 20240104 | 170400 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 152 | 20240104 | 170300 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 12347 |
| 153 | 20240104 | 170200 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 154 | 20240104 | 170100 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 155 | 20240104 | 170000 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 156 | 20240104 | 165900 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 157 | 20240104 | 165800 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 158 | 20240104 | 165700 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 159 | 20240104 | 165600 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 160 | 20240104 | 165500 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 161 | 20240104 | 165400 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 162 | 20240104 | 165300 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 163 | 20240104 | 165200 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 164 | 20240104 | 165100 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 165 | 20240104 | 165000 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 166 | 20240104 | 164900 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 167 | 20240104 | 164800 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 168 | 20240104 | 164700 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 169 | 20240104 | 164600 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 170 | 20240104 | 164500 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 171 | 20240104 | 164400 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 172 | 20240104 | 164300 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 173 | 20240104 | 164200 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 174 | 20240104 | 164100 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 175 | 20240104 | 164000 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 176 | 20240104 | 163900 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 177 | 20240104 | 163800 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 178 | 20240104 | 163700 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 179 | 20240104 | 163600 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 180 | 20240104 | 163500 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 181 | 20240104 | 163400 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 182 | 20240104 | 163300 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 12347 |
| 183 | 20240104 | 163200 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 184 | 20240104 | 163100 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 185 | 20240104 | 163000 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 186 | 20240104 | 162900 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 187 | 20240104 | 162800 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 188 | 20240104 | 162700 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 189 | 20240104 | 162600 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 190 | 20240104 | 162500 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 191 | 20240104 | 162400 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 192 | 20240104 | 162300 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 193 | 20240104 | 162200 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 194 | 20240104 | 162100 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 195 | 20240104 | 162000 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 196 | 20240104 | 161900 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 197 | 20240104 | 161800 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 198 | 20240104 | 161700 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 199 | 20240104 | 161600 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 200 | 20240104 | 161500 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 201 | 20240104 | 161400 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 202 | 20240104 | 161300 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 203 | 20240104 | 161200 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 204 | 20240104 | 161100 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 205 | 20240104 | 161000 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 206 | 20240104 | 160900 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 207 | 20240104 | 160800 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 208 | 20240104 | 160700 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 209 | 20240104 | 160600 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 210 | 20240104 | 160500 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 211 | 20240104 | 160400 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 212 | 20240104 | 160300 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 12347 |
| 213 | 20240104 | 160200 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 214 | 20240104 | 160100 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 215 | 20240104 | 160000 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 216 | 20240104 | 155900 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 217 | 20240104 | 155800 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 218 | 20240104 | 155700 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 219 | 20240104 | 155600 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 220 | 20240104 | 155500 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 221 | 20240104 | 155400 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 222 | 20240104 | 155300 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 223 | 20240104 | 155200 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 224 | 20240104 | 155100 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 225 | 20240104 | 155000 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 226 | 20240104 | 154900 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 227 | 20240104 | 154800 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 228 | 20240104 | 154700 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 229 | 20240104 | 154600 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 230 | 20240104 | 154500 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 231 | 20240104 | 154400 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 232 | 20240104 | 154300 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 233 | 20240104 | 154200 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 234 | 20240104 | 154100 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 235 | 20240104 | 154000 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 236 | 20240104 | 153900 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 237 | 20240104 | 153800 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 238 | 20240104 | 153700 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 239 | 20240104 | 153600 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 240 | 20240104 | 153500 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 241 | 20240104 | 153400 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 242 | 20240104 | 153300 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 12347 |
| 243 | 20240104 | 153200 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 244 | 20240104 | 153100 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 245 | 20240104 | 153000 | 70283139500 | 481000 | 481000 | 481000 | 481000 | 12347 |
| 246 | 20240104 | 152900 | 64344232500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 247 | 20240104 | 152800 | 64344232500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 248 | 20240104 | 152700 | 64344232500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 249 | 20240104 | 152600 | 64344232500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 250 | 20240104 | 152500 | 64344232500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 251 | 20240104 | 152400 | 64344232500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 252 | 20240104 | 152300 | 64344232500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 253 | 20240104 | 152200 | 64344232500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 254 | 20240104 | 152100 | 64344232500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 255 | 20240104 | 152000 | 64344232500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 256 | 20240104 | 151900 | 64344232500 | 480500 | 479500 | 481000 | 479000 | 1071 |
| 257 | 20240104 | 151800 | 63830502500 | 479500 | 479500 | 480000 | 479500 | 389 |
| 258 | 20240104 | 151700 | 63643814500 | 480000 | 479500 | 480500 | 479500 | 504 |
| 259 | 20240104 | 151600 | 63402008000 | 479500 | 480500 | 480500 | 479500 | 1256 |
| 260 | 20240104 | 151500 | 62799362500 | 480000 | 480000 | 480500 | 479500 | 636 |
| 261 | 20240104 | 151400 | 62494140500 | 480000 | 480000 | 480500 | 479500 | 622 |
| 262 | 20240104 | 151300 | 62195587000 | 480000 | 480000 | 480500 | 480000 | 303 |
| 263 | 20240104 | 151200 | 62050072000 | 480000 | 480500 | 480500 | 479500 | 660 |
| 264 | 20240104 | 151100 | 61733210500 | 480000 | 480500 | 481000 | 479500 | 2692 |
| 265 | 20240104 | 151000 | 60440651500 | 480500 | 481000 | 481000 | 480500 | 370 |
| 266 | 20240104 | 150900 | 60262718500 | 481000 | 480500 | 481000 | 480500 | 220 |
| 267 | 20240104 | 150800 | 60156976500 | 480500 | 480000 | 481000 | 480000 | 1062 |
| 268 | 20240104 | 150700 | 59646803000 | 480500 | 480000 | 480500 | 480000 | 287 |
| 269 | 20240104 | 150600 | 59509008500 | 480000 | 480000 | 480500 | 480000 | 184 |
| 270 | 20240104 | 150500 | 59420663000 | 480000 | 480000 | 480500 | 480000 | 363 |
| 271 | 20240104 | 150400 | 59246403500 | 480500 | 480000 | 480500 | 480000 | 231 |
| 272 | 20240104 | 150300 | 59135457500 | 480500 | 480000 | 480500 | 480000 | 279 |
| 273 | 20240104 | 150200 | 59001519500 | 480500 | 480500 | 481000 | 480500 | 453 |
| 274 | 20240104 | 150100 | 58783844000 | 481000 | 480500 | 481000 | 480500 | 194 |
| 275 | 20240104 | 150000 | 58690581000 | 480500 | 481500 | 481500 | 480500 | 652 |
| 276 | 20240104 | 145900 | 58376982000 | 481500 | 481000 | 481500 | 481000 | 208 |
| 277 | 20240104 | 145800 | 58276888000 | 481000 | 481000 | 481500 | 480500 | 741 |
| 278 | 20240104 | 145700 | 57920563500 | 481000 | 480500 | 481000 | 480500 | 156 |
| 279 | 20240104 | 145600 | 57845577500 | 480500 | 480000 | 481000 | 480000 | 278 |
| 280 | 20240104 | 145500 | 57712007000 | 480000 | 480000 | 480500 | 480000 | 207 |
| 281 | 20240104 | 145400 | 57612601500 | 480500 | 480500 | 480500 | 480000 | 201 |
| 282 | 20240104 | 145300 | 57516065500 | 480500 | 480000 | 480500 | 480000 | 129 |
| 283 | 20240104 | 145200 | 57454108000 | 480000 | 480500 | 480500 | 480000 | 200 |
| 284 | 20240104 | 145100 | 57358064000 | 480000 | 479500 | 480500 | 479500 | 416 |
| 285 | 20240104 | 145000 | 57158353500 | 479500 | 479500 | 480000 | 479500 | 319 |
| 286 | 20240104 | 144900 | 57005325000 | 480000 | 480000 | 480000 | 479500 | 181 |
| 287 | 20240104 | 144800 | 56918485500 | 479500 | 480000 | 480000 | 479500 | 338 |
| 288 | 20240104 | 144700 | 56756348000 | 479500 | 480000 | 480500 | 479500 | 659 |
| 289 | 20240104 | 144600 | 56440065500 | 480500 | 480000 | 480500 | 480000 | 151 |
| 290 | 20240104 | 144500 | 56367562500 | 480000 | 480000 | 480500 | 480000 | 174 |
| 291 | 20240104 | 144400 | 56284006500 | 480000 | 480000 | 480500 | 480000 | 136 |
| 292 | 20240104 | 144300 | 56218707500 | 480500 | 480000 | 480500 | 480000 | 159 |
| 293 | 20240104 | 144200 | 56142358000 | 480500 | 480500 | 480500 | 480000 | 825 |
| 294 | 20240104 | 144100 | 55746027000 | 481000 | 480500 | 481000 | 480500 | 208 |
| 295 | 20240104 | 144000 | 55646067000 | 481000 | 480500 | 481000 | 480500 | 132 |
| 296 | 20240104 | 143900 | 55582611500 | 480500 | 480500 | 481000 | 480500 | 152 |
| 297 | 20240104 | 143800 | 55509557000 | 480500 | 481000 | 481000 | 480500 | 313 |
| 298 | 20240104 | 143700 | 55359152500 | 480500 | 481000 | 481000 | 480500 | 229 |
| 299 | 20240104 | 143600 | 55249071500 | 481000 | 480500 | 481500 | 480500 | 120 |
| 300 | 20240104 | 143500 | 55191394000 | 481000 | 480500 | 481000 | 480500 | 127 |
| 301 | 20240104 | 143400 | 55130347000 | 481000 | 481000 | 481500 | 480500 | 197 |
| 302 | 20240104 | 143300 | 55035604500 | 481500 | 481500 | 482000 | 481000 | 190 |
| 303 | 20240104 | 143200 | 54944129500 | 482000 | 481000 | 482000 | 481000 | 176 |
| 304 | 20240104 | 143100 | 54859416500 | 481500 | 481500 | 481500 | 480500 | 373 |
| 305 | 20240104 | 143000 | 54679945000 | 482000 | 480500 | 482000 | 480500 | 363 |
| 306 | 20240104 | 142900 | 54505346500 | 480500 | 480500 | 481000 | 480500 | 514 |
| 307 | 20240104 | 142800 | 54258339500 | 480500 | 480500 | 481000 | 480500 | 137 |
| 308 | 20240104 | 142700 | 54192483500 | 481000 | 481000 | 481000 | 480500 | 167 |
| 309 | 20240104 | 142600 | 54112209000 | 481000 | 480500 | 481000 | 480500 | 141 |
| 310 | 20240104 | 142500 | 54044440000 | 481000 | 481000 | 481000 | 480500 | 144 |
| 311 | 20240104 | 142400 | 53975206000 | 481000 | 480500 | 481000 | 480500 | 159 |
| 312 | 20240104 | 142300 | 53898762000 | 480500 | 480500 | 481000 | 480500 | 143 |
| 313 | 20240104 | 142200 | 53830024000 | 481000 | 481000 | 481000 | 480500 | 112 |
| 314 | 20240104 | 142100 | 53776188500 | 481000 | 480500 | 481000 | 480000 | 254 |
| 315 | 20240104 | 142000 | 53654134000 | 480000 | 480500 | 480500 | 480000 | 256 |
| 316 | 20240104 | 141900 | 53531151500 | 481000 | 480500 | 481000 | 480500 | 130 |
| 317 | 20240104 | 141800 | 53468662000 | 480500 | 481000 | 481000 | 480500 | 64 |
| 318 | 20240104 | 141700 | 53437904500 | 481000 | 480000 | 481000 | 480000 | 109 |
| 319 | 20240104 | 141600 | 53385528000 | 480500 | 481500 | 481500 | 480000 | 231 |
| 320 | 20240104 | 141500 | 53274502500 | 481500 | 480000 | 481500 | 480000 | 296 |
| 321 | 20240104 | 141400 | 53132191500 | 480000 | 480500 | 480500 | 480000 | 95 |
| 322 | 20240104 | 141300 | 53086548500 | 480500 | 480500 | 480500 | 480000 | 158 |
| 323 | 20240104 | 141200 | 53010644000 | 480000 | 480500 | 480500 | 480000 | 120 |
| 324 | 20240104 | 141100 | 52953013500 | 480000 | 480000 | 480500 | 480000 | 143 |
| 325 | 20240104 | 141000 | 52884315500 | 480500 | 480500 | 480500 | 480000 | 80 |
| 326 | 20240104 | 140900 | 52845882000 | 480500 | 480500 | 480500 | 480000 | 240 |
| 327 | 20240104 | 140800 | 52730610000 | 480500 | 480500 | 480500 | 480000 | 59 |
| 328 | 20240104 | 140700 | 52702265500 | 480500 | 480500 | 481000 | 480000 | 555 |
| 329 | 20240104 | 140600 | 52435444000 | 481000 | 480500 | 481000 | 480500 | 24 |
| 330 | 20240104 | 140500 | 52423909000 | 481000 | 479500 | 481000 | 479500 | 692 |
| 331 | 20240104 | 140400 | 52091689000 | 479500 | 480000 | 480000 | 479500 | 863 |
| 332 | 20240104 | 140300 | 51677480500 | 480000 | 480500 | 480500 | 480000 | 421 |
| 333 | 20240104 | 140200 | 51475257000 | 480500 | 480500 | 481000 | 480500 | 144 |
| 334 | 20240104 | 140100 | 51406053500 | 481000 | 480500 | 481000 | 480500 | 132 |
| 335 | 20240104 | 140000 | 51342609500 | 481000 | 481000 | 481000 | 480500 | 137 |
| 336 | 20240104 | 135900 | 51276777500 | 480500 | 480500 | 481000 | 480500 | 158 |
| 337 | 20240104 | 135800 | 51200833500 | 480500 | 481000 | 481500 | 480500 | 330 |
| 338 | 20240104 | 135700 | 51042071500 | 481500 | 481500 | 481500 | 481000 | 218 |
| 339 | 20240104 | 135600 | 50937149500 | 481500 | 482000 | 482000 | 481000 | 146 |
| 340 | 20240104 | 135500 | 50866835000 | 481500 | 482000 | 482000 | 481000 | 376 |
| 341 | 20240104 | 135400 | 50685769000 | 482000 | 481500 | 482000 | 481500 | 95 |
| 342 | 20240104 | 135300 | 50640009500 | 482000 | 481500 | 482000 | 481500 | 236 |
| 343 | 20240104 | 135200 | 50526342000 | 482000 | 482000 | 482500 | 481500 | 204 |
| 344 | 20240104 | 135100 | 50428010500 | 482500 | 482500 | 482500 | 482000 | 106 |
| 345 | 20240104 | 135000 | 50376908500 | 482000 | 481500 | 482000 | 481500 | 64 |
| 346 | 20240104 | 134900 | 50346068000 | 481500 | 482000 | 482500 | 481500 | 187 |
| 347 | 20240104 | 134800 | 50255969000 | 481500 | 483000 | 483000 | 481500 | 220 |
| 348 | 20240104 | 134700 | 50149858500 | 482500 | 482500 | 483000 | 482000 | 215 |
| 349 | 20240104 | 134600 | 50046117500 | 482500 | 483500 | 483500 | 482000 | 274 |
| 350 | 20240104 | 134500 | 49913822000 | 483000 | 483000 | 483500 | 482500 | 886 |
| 351 | 20240104 | 134400 | 49485872500 | 483000 | 483000 | 483500 | 482500 | 1997 |
| 352 | 20240104 | 134300 | 48521699000 | 483000 | 481500 | 483500 | 481500 | 1104 |
| 353 | 20240104 | 134200 | 47988896000 | 482000 | 481000 | 482000 | 481000 | 259 |
| 354 | 20240104 | 134100 | 47864165000 | 481000 | 481000 | 481500 | 480500 | 151 |
| 355 | 20240104 | 134000 | 47791524500 | 481000 | 481000 | 481500 | 480500 | 165 |
| 356 | 20240104 | 133900 | 47712157500 | 481500 | 481000 | 481500 | 480500 | 486 |
| 357 | 20240104 | 133800 | 47478290000 | 481000 | 481500 | 481500 | 481000 | 85 |
| 358 | 20240104 | 133700 | 47437372000 | 481000 | 480500 | 481500 | 480500 | 208 |
| 359 | 20240104 | 133600 | 47337330000 | 481000 | 480500 | 481000 | 480500 | 79 |
| 360 | 20240104 | 133500 | 47299335000 | 481000 | 481000 | 481000 | 480500 | 131 |
| 361 | 20240104 | 133400 | 47236339000 | 480500 | 480500 | 481000 | 480500 | 117 |
| 362 | 20240104 | 133300 | 47180072000 | 480500 | 481000 | 481000 | 480500 | 48 |
| 363 | 20240104 | 133200 | 47156989500 | 480500 | 481000 | 481000 | 480500 | 286 |
| 364 | 20240104 | 133100 | 47019427500 | 481500 | 480000 | 481500 | 480000 | 160 |
| 365 | 20240104 | 133000 | 46942480500 | 480000 | 481000 | 481000 | 480000 | 260 |
| 366 | 20240104 | 132900 | 46817532500 | 480500 | 481000 | 481000 | 480500 | 634 |
| 367 | 20240104 | 132800 | 46512618000 | 481000 | 481000 | 481000 | 480500 | 74 |
| 368 | 20240104 | 132700 | 46477028500 | 481000 | 480000 | 481000 | 480000 | 108 |
| 369 | 20240104 | 132600 | 46425130500 | 480000 | 480500 | 480500 | 480000 | 147 |
| 370 | 20240104 | 132500 | 46354502500 | 480000 | 480500 | 480500 | 480000 | 62 |
| 371 | 20240104 | 132400 | 46324716000 | 480500 | 480000 | 480500 | 480000 | 56 |
| 372 | 20240104 | 132300 | 46297814000 | 480500 | 480000 | 480500 | 479500 | 111 |
| 373 | 20240104 | 132200 | 46244528500 | 480000 | 479500 | 480000 | 479500 | 65 |
| 374 | 20240104 | 132100 | 46213332500 | 480000 | 480000 | 480000 | 479000 | 30 |
| 375 | 20240104 | 132000 | 46198946500 | 480000 | 479500 | 480000 | 479000 | 257 |
| 376 | 20240104 | 131900 | 46075719000 | 479500 | 479500 | 479500 | 479000 | 239 |
| 377 | 20240104 | 131800 | 45961152500 | 479500 | 479000 | 479500 | 479000 | 61 |
| 378 | 20240104 | 131700 | 45931909500 | 479500 | 479500 | 479500 | 479000 | 60 |
| 379 | 20240104 | 131600 | 45903146500 | 479000 | 479500 | 479500 | 479000 | 72 |
| 380 | 20240104 | 131500 | 45868633000 | 479500 | 479500 | 479500 | 479000 | 116 |
| 381 | 20240104 | 131400 | 45813015500 | 479500 | 479000 | 479500 | 479000 | 183 |
| 382 | 20240104 | 131300 | 45725319000 | 479000 | 479000 | 479500 | 479000 | 40 |
| 383 | 20240104 | 131200 | 45706154000 | 479500 | 480000 | 480000 | 479000 | 918 |
| 384 | 20240104 | 131100 | 45266002000 | 480000 | 480000 | 480000 | 479500 | 41 |
| 385 | 20240104 | 131000 | 45246325000 | 480000 | 480000 | 480000 | 479500 | 79 |
| 386 | 20240104 | 130900 | 45208411000 | 480000 | 480000 | 480000 | 479500 | 224 |
| 387 | 20240104 | 130800 | 45100952000 | 480000 | 480000 | 480000 | 479500 | 184 |
| 388 | 20240104 | 130700 | 45012684000 | 480000 | 480000 | 480000 | 479500 | 108 |
| 389 | 20240104 | 130600 | 44960846500 | 479500 | 480000 | 480000 | 479500 | 116 |
| 390 | 20240104 | 130500 | 44905182500 | 480000 | 479500 | 480000 | 479500 | 89 |
| 391 | 20240104 | 130400 | 44862478000 | 480000 | 480000 | 480000 | 479500 | 230 |
| 392 | 20240104 | 130300 | 44752093000 | 480000 | 480000 | 480000 | 479500 | 114 |
| 393 | 20240104 | 130200 | 44697401500 | 480000 | 480000 | 480000 | 479500 | 103 |
| 394 | 20240104 | 130100 | 44647971000 | 480000 | 479500 | 480000 | 479500 | 196 |
| 395 | 20240104 | 130000 | 44553917000 | 480000 | 479500 | 480000 | 479500 | 59 |
| 396 | 20240104 | 125900 | 44525605000 | 479500 | 479500 | 480000 | 479500 | 56 |
| 397 | 20240104 | 125800 | 44498731500 | 480000 | 480000 | 480000 | 479500 | 106 |
| 398 | 20240104 | 125700 | 44447873000 | 480000 | 480000 | 480000 | 479500 | 46 |
| 399 | 20240104 | 125600 | 44425796000 | 480000 | 479500 | 480000 | 479500 | 46 |
| 400 | 20240104 | 125500 | 44403729000 | 480000 | 479500 | 480000 | 479500 | 64 |
| 401 | 20240104 | 125400 | 44373014000 | 480000 | 480000 | 480000 | 479500 | 86 |
| 402 | 20240104 | 125300 | 44331741500 | 480000 | 479500 | 480000 | 479500 | 23 |
| 403 | 20240104 | 125200 | 44320704500 | 479500 | 479500 | 480000 | 479500 | 64 |
| 404 | 20240104 | 125100 | 44289999000 | 479500 | 480000 | 480000 | 479500 | 19 |
| 405 | 20240104 | 125000 | 44280888000 | 480000 | 480000 | 480500 | 479500 | 170 |
| 406 | 20240104 | 124900 | 44199278500 | 480000 | 479500 | 480000 | 479500 | 61 |
| 407 | 20240104 | 124800 | 44170001500 | 480000 | 479500 | 480500 | 479500 | 154 |
| 408 | 20240104 | 124700 | 44096087500 | 480000 | 480000 | 480500 | 479500 | 45 |
| 409 | 20240104 | 124600 | 44074478500 | 480500 | 479500 | 480500 | 479500 | 211 |
| 410 | 20240104 | 124500 | 43973199000 | 480000 | 480500 | 480500 | 479500 | 1039 |
| 411 | 20240104 | 124400 | 43474707500 | 480500 | 480000 | 480500 | 480000 | 70 |
| 412 | 20240104 | 124300 | 43441077000 | 480000 | 480000 | 480500 | 480000 | 130 |
| 413 | 20240104 | 124200 | 43378647000 | 480000 | 480000 | 480500 | 480000 | 53 |
| 414 | 20240104 | 124100 | 43353193000 | 480500 | 480500 | 480500 | 480000 | 114 |
| 415 | 20240104 | 124000 | 43298456500 | 480500 | 480500 | 480500 | 480000 | 159 |
| 416 | 20240104 | 123900 | 43222072000 | 480500 | 480500 | 480500 | 480000 | 87 |
| 417 | 20240104 | 123800 | 43180272500 | 480500 | 480500 | 481000 | 480000 | 220 |
| 418 | 20240104 | 123700 | 43074563500 | 480500 | 480000 | 480500 | 480000 | 124 |
| 419 | 20240104 | 123600 | 43015031000 | 480500 | 480500 | 480500 | 480000 | 46 |
| 420 | 20240104 | 123500 | 42992933500 | 480000 | 479500 | 480500 | 479500 | 178 |
| 421 | 20240104 | 123400 | 42907482000 | 479500 | 479500 | 480000 | 479500 | 426 |
| 422 | 20240104 | 123300 | 42703178500 | 479500 | 480500 | 481000 | 479000 | 3772 |
| 423 | 20240104 | 123200 | 40892972500 | 480500 | 480500 | 480500 | 480000 | 150 |
| 424 | 20240104 | 123100 | 40820902000 | 480500 | 480500 | 480500 | 480000 | 24 |
| 425 | 20240104 | 123000 | 40809376000 | 480500 | 481000 | 481000 | 480500 | 992 |
| 426 | 20240104 | 122900 | 40332587500 | 481000 | 481000 | 481000 | 480500 | 35 |
| 427 | 20240104 | 122800 | 40315756500 | 481000 | 480500 | 481000 | 480500 | 88 |
| 428 | 20240104 | 122700 | 40273455000 | 481000 | 481000 | 481000 | 480500 | 216 |
| 429 | 20240104 | 122600 | 40169626000 | 481000 | 480500 | 481000 | 480500 | 84 |
| 430 | 20240104 | 122500 | 40129251500 | 481000 | 480500 | 481000 | 480500 | 141 |
| 431 | 20240104 | 122400 | 40061490500 | 480500 | 481000 | 481500 | 480500 | 186 |
| 432 | 20240104 | 122300 | 39972044000 | 481500 | 481500 | 481500 | 481000 | 158 |
| 433 | 20240104 | 122200 | 39896026500 | 481000 | 481500 | 481500 | 481000 | 63 |
| 434 | 20240104 | 122100 | 39865698000 | 481500 | 481500 | 481500 | 481000 | 38 |
| 435 | 20240104 | 122000 | 39847402500 | 481000 | 481500 | 482000 | 481000 | 398 |
| 436 | 20240104 | 121900 | 39655665000 | 482000 | 481500 | 482000 | 481500 | 68 |
| 437 | 20240104 | 121800 | 39622895000 | 481500 | 481500 | 482000 | 481500 | 109 |
| 438 | 20240104 | 121700 | 39570365000 | 482000 | 481500 | 482000 | 481000 | 410 |
| 439 | 20240104 | 121600 | 39372943000 | 482000 | 481500 | 482000 | 481000 | 162 |
| 440 | 20240104 | 121500 | 39294937000 | 481500 | 481500 | 481500 | 480500 | 652 |
| 441 | 20240104 | 121400 | 38981208500 | 481000 | 481000 | 481500 | 481000 | 136 |
| 442 | 20240104 | 121300 | 38915775500 | 481000 | 480500 | 481000 | 480500 | 287 |
| 443 | 20240104 | 121200 | 38777742000 | 480500 | 480500 | 481000 | 480500 | 55 |
| 444 | 20240104 | 121100 | 38751303500 | 481000 | 480500 | 481000 | 480500 | 61 |
| 445 | 20240104 | 121000 | 38721970500 | 480500 | 480500 | 481000 | 480500 | 253 |
| 446 | 20240104 | 120900 | 38600384500 | 481000 | 480500 | 481000 | 480500 | 110 |
| 447 | 20240104 | 120800 | 38547486500 | 480500 | 481000 | 481000 | 480500 | 65 |
| 448 | 20240104 | 120700 | 38516224000 | 481000 | 481000 | 481000 | 480500 | 228 |
| 449 | 20240104 | 120600 | 38406557500 | 480500 | 480500 | 481000 | 480500 | 59 |
| 450 | 20240104 | 120500 | 38378188000 | 481000 | 481000 | 481000 | 480500 | 189 |
| 451 | 20240104 | 120400 | 38287336500 | 480500 | 481000 | 481000 | 480500 | 40 |
| 452 | 20240104 | 120300 | 38268098000 | 480500 | 481500 | 481500 | 480500 | 536 |
| 453 | 20240104 | 120200 | 38010279500 | 481500 | 481500 | 481500 | 481000 | 31 |
| 454 | 20240104 | 120100 | 37995354000 | 481500 | 481000 | 481500 | 481000 | 48 |
| 455 | 20240104 | 120000 | 37972247500 | 481500 | 481500 | 481500 | 481000 | 38 |
| 456 | 20240104 | 115900 | 37953954000 | 481500 | 481000 | 481500 | 481000 | 495 |
| 457 | 20240104 | 115800 | 37715625500 | 481000 | 481000 | 481500 | 481000 | 31 |
| 458 | 20240104 | 115700 | 37700713500 | 481500 | 481500 | 482000 | 481000 | 1033 |
| 459 | 20240104 | 115600 | 37203213000 | 481500 | 481500 | 481500 | 481000 | 64 |
| 460 | 20240104 | 115500 | 37172399500 | 481500 | 481500 | 481500 | 481000 | 70 |
| 461 | 20240104 | 115400 | 37138699500 | 481500 | 481500 | 481500 | 481000 | 28 |
| 462 | 20240104 | 115300 | 37125221500 | 481500 | 481000 | 481500 | 480500 | 31 |
| 463 | 20240104 | 115200 | 37110310500 | 480500 | 481500 | 481500 | 480500 | 1669 |
| 464 | 20240104 | 115100 | 36307985500 | 481500 | 481500 | 481500 | 481000 | 80 |
| 465 | 20240104 | 115000 | 36269470000 | 481500 | 481500 | 481500 | 481000 | 58 |
| 466 | 20240104 | 114900 | 36241546000 | 481500 | 481500 | 481500 | 481000 | 66 |
| 467 | 20240104 | 114800 | 36209768500 | 481000 | 481500 | 481500 | 481000 | 71 |
| 468 | 20240104 | 114700 | 36175588000 | 481500 | 481000 | 481500 | 481000 | 154 |
| 469 | 20240104 | 114600 | 36101486000 | 481500 | 481000 | 481500 | 480500 | 687 |
| 470 | 20240104 | 114500 | 35770996500 | 481000 | 481000 | 481000 | 480500 | 57 |
| 471 | 20240104 | 114400 | 35743587000 | 480500 | 481000 | 481000 | 480500 | 121 |
| 472 | 20240104 | 114300 | 35685388500 | 480500 | 480500 | 481000 | 480500 | 112 |
| 473 | 20240104 | 114200 | 35631533000 | 481000 | 481000 | 481000 | 480500 | 66 |
| 474 | 20240104 | 114100 | 35599790500 | 481000 | 480500 | 481000 | 480500 | 109 |
| 475 | 20240104 | 114000 | 35547381000 | 481000 | 481000 | 481000 | 480500 | 91 |
| 476 | 20240104 | 113900 | 35503612500 | 481000 | 481000 | 481000 | 480500 | 66 |
| 477 | 20240104 | 113800 | 35471874500 | 481000 | 481500 | 481500 | 481000 | 365 |
| 478 | 20240104 | 113700 | 35296192000 | 482000 | 482000 | 482000 | 481500 | 63 |
| 479 | 20240104 | 113600 | 35265831500 | 482000 | 481500 | 482000 | 481500 | 269 |
| 480 | 20240104 | 113500 | 35136247000 | 481500 | 481000 | 481500 | 481000 | 205 |
| 481 | 20240104 | 113400 | 35037543500 | 481000 | 481500 | 482000 | 481000 | 306 |
| 482 | 20240104 | 113300 | 34890191000 | 482000 | 482000 | 482500 | 481500 | 155 |
| 483 | 20240104 | 113200 | 34815474000 | 482000 | 482000 | 482500 | 481500 | 216 |
| 484 | 20240104 | 113100 | 34711362000 | 481500 | 482000 | 482000 | 481000 | 98 |
| 485 | 20240104 | 113000 | 34664145000 | 482000 | 481000 | 482000 | 481000 | 1360 |
| 486 | 20240104 | 112900 | 34009813500 | 480500 | 481500 | 481500 | 480500 | 874 |
| 487 | 20240104 | 112800 | 33589432500 | 481500 | 481500 | 481500 | 481000 | 121 |
| 488 | 20240104 | 112700 | 33531214000 | 481000 | 481000 | 481500 | 481000 | 115 |
| 489 | 20240104 | 112600 | 33475869500 | 481000 | 481500 | 481500 | 481000 | 73 |
| 490 | 20240104 | 112500 | 33440724500 | 481500 | 481500 | 481500 | 481000 | 73 |
| 491 | 20240104 | 112400 | 33405581000 | 481500 | 481000 | 481500 | 481000 | 108 |
| 492 | 20240104 | 112300 | 33353604500 | 481000 | 481500 | 481500 | 481000 | 170 |
| 493 | 20240104 | 112200 | 33271790000 | 481500 | 481500 | 481500 | 481000 | 26 |
| 494 | 20240104 | 112100 | 33259280500 | 481500 | 482000 | 482000 | 481000 | 39 |
| 495 | 20240104 | 112000 | 33240497500 | 481500 | 482000 | 482000 | 481500 | 136 |
| 496 | 20240104 | 111900 | 33175000500 | 482000 | 481500 | 482000 | 481500 | 96 |
| 497 | 20240104 | 111800 | 33128740500 | 481500 | 481500 | 482000 | 481000 | 230 |
| 498 | 20240104 | 111700 | 33017996500 | 482000 | 482500 | 483000 | 481500 | 281 |
| 499 | 20240104 | 111600 | 32882466500 | 482500 | 481500 | 483000 | 481500 | 233 |
| 500 | 20240104 | 111500 | 32770148500 | 481000 | 482000 | 482500 | 481000 | 437 |
| 501 | 20240104 | 111400 | 32559623500 | 482500 | 482500 | 482500 | 482000 | 752 |
| 502 | 20240104 | 111300 | 32196917500 | 482500 | 482000 | 483000 | 482000 | 446 |
| 503 | 20240104 | 111200 | 31981861500 | 481500 | 482000 | 482000 | 481500 | 121 |
| 504 | 20240104 | 111100 | 31923598000 | 481500 | 482000 | 482000 | 481500 | 238 |
| 505 | 20240104 | 111000 | 31808989000 | 482000 | 481500 | 482000 | 481000 | 644 |
| 506 | 20240104 | 110900 | 31498915500 | 481000 | 481500 | 482000 | 481000 | 242 |
| 507 | 20240104 | 110800 | 31382388000 | 482000 | 481500 | 482000 | 481000 | 147 |
| 508 | 20240104 | 110700 | 31311586500 | 481500 | 481500 | 481500 | 481000 | 193 |
| 509 | 20240104 | 110600 | 31218659500 | 482000 | 481500 | 482000 | 481000 | 120 |
| 510 | 20240104 | 110500 | 31160863000 | 481500 | 481500 | 481500 | 481000 | 80 |
| 511 | 20240104 | 110400 | 31122354000 | 481000 | 482000 | 482000 | 481000 | 629 |
| 512 | 20240104 | 110300 | 30819558500 | 482000 | 482000 | 482000 | 482000 | 170 |
| 513 | 20240104 | 110200 | 30737618500 | 482500 | 481500 | 482500 | 481500 | 52 |
| 514 | 20240104 | 110100 | 30712544500 | 482000 | 481000 | 482500 | 481000 | 455 |
| 515 | 20240104 | 110000 | 30493335500 | 481500 | 482000 | 482000 | 481500 | 488 |
| 516 | 20240104 | 105900 | 30258340000 | 482000 | 482500 | 482500 | 481500 | 198 |
| 517 | 20240104 | 105800 | 30162886000 | 482500 | 482000 | 482500 | 482000 | 637 |
| 518 | 20240104 | 105700 | 29855837500 | 482000 | 482500 | 482500 | 482000 | 37 |
| 519 | 20240104 | 105600 | 29837992500 | 482500 | 482500 | 483000 | 482000 | 69 |
| 520 | 20240104 | 105500 | 29804698500 | 483000 | 482500 | 483000 | 482500 | 89 |
| 521 | 20240104 | 105400 | 29761748000 | 483000 | 481500 | 483000 | 481500 | 452 |
| 522 | 20240104 | 105300 | 29543769500 | 481500 | 483000 | 483000 | 481500 | 184 |
| 523 | 20240104 | 105200 | 29455035000 | 483000 | 482000 | 483000 | 481500 | 714 |
| 524 | 20240104 | 105100 | 29110678000 | 482000 | 481000 | 482000 | 481000 | 1149 |
| 525 | 20240104 | 105000 | 28557791000 | 481000 | 482000 | 482000 | 481000 | 678 |
| 526 | 20240104 | 104900 | 28231363000 | 481500 | 482500 | 482500 | 481500 | 731 |
| 527 | 20240104 | 104800 | 27879016500 | 482000 | 482500 | 483000 | 482000 | 410 |
| 528 | 20240104 | 104700 | 27681222000 | 483000 | 482500 | 483000 | 482500 | 118 |
| 529 | 20240104 | 104600 | 27624280000 | 482500 | 483500 | 484000 | 482500 | 810 |
| 530 | 20240104 | 104500 | 27232858000 | 483500 | 483000 | 484000 | 483000 | 403 |
| 531 | 20240104 | 104400 | 27037930500 | 483000 | 483500 | 483500 | 483000 | 70 |
| 532 | 20240104 | 104300 | 27004090500 | 483000 | 482500 | 484000 | 482500 | 377 |
| 533 | 20240104 | 104200 | 26821882500 | 482500 | 483500 | 483500 | 482500 | 306 |
| 534 | 20240104 | 104100 | 26674075000 | 483000 | 483500 | 484000 | 483000 | 223 |
| 535 | 20240104 | 104000 | 26566256500 | 483500 | 483500 | 484000 | 483000 | 149 |
| 536 | 20240104 | 103900 | 26494218000 | 483500 | 483500 | 483500 | 483000 | 34 |
| 537 | 20240104 | 103800 | 26477782000 | 483000 | 483500 | 484000 | 483000 | 153 |
| 538 | 20240104 | 103700 | 26403794500 | 484000 | 484000 | 484500 | 484000 | 209 |
| 539 | 20240104 | 103600 | 26302620000 | 484000 | 484500 | 484500 | 484000 | 642 |
| 540 | 20240104 | 103500 | 25991793000 | 485000 | 484500 | 485000 | 484500 | 215 |
| 541 | 20240104 | 103400 | 25887608500 | 484500 | 485000 | 485000 | 484500 | 115 |
| 542 | 20240104 | 103300 | 25831841000 | 485000 | 484500 | 485000 | 484000 | 229 |
| 543 | 20240104 | 103200 | 25720890500 | 484500 | 485000 | 485000 | 484500 | 237 |
| 544 | 20240104 | 103100 | 25606046500 | 484500 | 483500 | 485000 | 483000 | 973 |
| 545 | 20240104 | 103000 | 25135249500 | 483000 | 483500 | 483500 | 483000 | 135 |
| 546 | 20240104 | 102900 | 25070013000 | 483000 | 483500 | 483500 | 483000 | 87 |
| 547 | 20240104 | 102800 | 25027967500 | 483000 | 484000 | 484000 | 483000 | 179 |
| 548 | 20240104 | 102700 | 24941402000 | 483500 | 483500 | 484000 | 483000 | 138 |
| 549 | 20240104 | 102600 | 24874682500 | 483000 | 483000 | 483500 | 483000 | 104 |
| 550 | 20240104 | 102500 | 24824402000 | 483500 | 483500 | 483500 | 483000 | 138 |
| 551 | 20240104 | 102400 | 24757690000 | 483000 | 483000 | 483000 | 482500 | 265 |
| 552 | 20240104 | 102300 | 24629700000 | 482500 | 483000 | 483500 | 482500 | 270 |
| 553 | 20240104 | 102200 | 24499311000 | 483500 | 483500 | 483500 | 483500 | 55 |
| 554 | 20240104 | 102100 | 24472718500 | 483000 | 482500 | 483000 | 482000 | 155 |
| 555 | 20240104 | 102000 | 24397907500 | 482000 | 482000 | 482500 | 482000 | 107 |
| 556 | 20240104 | 101900 | 24346319500 | 482000 | 482500 | 482500 | 482000 | 142 |
| 557 | 20240104 | 101800 | 24277858500 | 482500 | 482500 | 483000 | 482000 | 326 |
| 558 | 20240104 | 101700 | 24120563000 | 482500 | 482500 | 482500 | 482000 | 169 |
| 559 | 20240104 | 101600 | 24039080000 | 482500 | 482500 | 483000 | 482000 | 700 |
| 560 | 20240104 | 101500 | 23701336000 | 482500 | 483500 | 484000 | 482500 | 355 |
| 561 | 20240104 | 101400 | 23529847500 | 484000 | 484000 | 484000 | 483500 | 41 |
| 562 | 20240104 | 101300 | 23510008000 | 483500 | 483500 | 484000 | 483500 | 81 |
| 563 | 20240104 | 101200 | 23470835500 | 483500 | 483500 | 484000 | 483500 | 368 |
| 564 | 20240104 | 101100 | 23292856500 | 483000 | 483500 | 484000 | 483000 | 573 |
| 565 | 20240104 | 101000 | 23015693000 | 483000 | 484000 | 484000 | 483000 | 497 |
| 566 | 20240104 | 100900 | 22775369500 | 484000 | 484500 | 484500 | 483500 | 155 |
| 567 | 20240104 | 100800 | 22700328000 | 484500 | 484000 | 485000 | 484000 | 205 |
| 568 | 20240104 | 100700 | 22601011500 | 484000 | 484000 | 485000 | 484000 | 592 |
| 569 | 20240104 | 100600 | 22314339000 | 484500 | 483500 | 484500 | 483000 | 681 |
| 570 | 20240104 | 100500 | 21984812500 | 483500 | 484000 | 484000 | 483000 | 258 |
| 571 | 20240104 | 100400 | 21860061000 | 483500 | 485000 | 485000 | 483500 | 598 |
| 572 | 20240104 | 100300 | 21570405000 | 484500 | 484500 | 485000 | 484500 | 31 |
| 573 | 20240104 | 100200 | 21555379500 | 485000 | 484500 | 485000 | 484500 | 78 |
| 574 | 20240104 | 100100 | 21517561000 | 485000 | 484500 | 485000 | 484500 | 50 |
| 575 | 20240104 | 100000 | 21493321500 | 484000 | 485000 | 485000 | 484000 | 253 |
| 576 | 20240104 | 095900 | 21370729500 | 485000 | 485500 | 486000 | 484500 | 801 |
| 577 | 20240104 | 095800 | 20982185500 | 486000 | 486000 | 486000 | 485500 | 228 |
| 578 | 20240104 | 095700 | 20871450000 | 485500 | 486000 | 486000 | 485500 | 213 |
| 579 | 20240104 | 095600 | 20767993500 | 486000 | 485500 | 486000 | 485500 | 652 |
| 580 | 20240104 | 095500 | 20451401500 | 485500 | 485500 | 485500 | 485000 | 139 |
| 581 | 20240104 | 095400 | 20383925000 | 485000 | 485000 | 485500 | 485000 | 50 |
| 582 | 20240104 | 095300 | 20359658500 | 485500 | 485500 | 485500 | 484500 | 439 |
| 583 | 20240104 | 095200 | 20146850000 | 485000 | 485000 | 485500 | 485000 | 125 |
| 584 | 20240104 | 095100 | 20086221500 | 485000 | 485000 | 485500 | 484500 | 390 |
| 585 | 20240104 | 095000 | 19897049500 | 485500 | 486000 | 486000 | 485000 | 1038 |
| 586 | 20240104 | 094900 | 19393170000 | 486000 | 486000 | 486000 | 485500 | 132 |
| 587 | 20240104 | 094800 | 19329035000 | 486000 | 486000 | 486000 | 485500 | 479 |
| 588 | 20240104 | 094700 | 19096400000 | 486000 | 485500 | 486000 | 485500 | 253 |
| 589 | 20240104 | 094600 | 18973507500 | 485500 | 485000 | 485500 | 484500 | 1687 |
| 590 | 20240104 | 094500 | 18154520500 | 485000 | 485500 | 485500 | 484000 | 454 |
| 591 | 20240104 | 094400 | 17934377500 | 485500 | 485000 | 485500 | 485000 | 456 |
| 592 | 20240104 | 094300 | 17713181000 | 485000 | 485000 | 485500 | 485000 | 860 |
| 593 | 20240104 | 094200 | 17296042000 | 485000 | 485000 | 485000 | 484500 | 241 |
| 594 | 20240104 | 094100 | 17179211000 | 485000 | 484000 | 485000 | 484000 | 973 |
| 595 | 20240104 | 094000 | 16707780500 | 484000 | 484500 | 484500 | 483500 | 442 |
| 596 | 20240104 | 093900 | 16493833500 | 484500 | 484500 | 485000 | 484000 | 547 |
| 597 | 20240104 | 093800 | 16228852500 | 484500 | 483500 | 484500 | 483000 | 144 |
| 598 | 20240104 | 093700 | 16159182000 | 483000 | 483000 | 483500 | 482500 | 363 |
| 599 | 20240104 | 093600 | 15983856000 | 483000 | 484000 | 484000 | 483000 | 522 |
| 600 | 20240104 | 093500 | 15731500000 | 483500 | 484500 | 485000 | 483500 | 812 |
| 601 | 20240104 | 093400 | 15338412000 | 485000 | 485000 | 485500 | 484500 | 807 |
| 602 | 20240104 | 093300 | 14947103000 | 485000 | 484000 | 485000 | 483500 | 1193 |
| 603 | 20240104 | 093200 | 14369554500 | 484000 | 484000 | 484000 | 483500 | 234 |
| 604 | 20240104 | 093100 | 14256317500 | 484000 | 484000 | 484500 | 483500 | 366 |
| 605 | 20240104 | 093000 | 14079171500 | 484000 | 484000 | 484500 | 484000 | 481 |
| 606 | 20240104 | 092900 | 13846343500 | 484500 | 484500 | 484500 | 484000 | 101 |
| 607 | 20240104 | 092800 | 13797433500 | 484500 | 484500 | 484500 | 483500 | 461 |
| 608 | 20240104 | 092700 | 13574328000 | 484500 | 484500 | 484500 | 484000 | 310 |
| 609 | 20240104 | 092600 | 13424162000 | 484500 | 484500 | 485000 | 484000 | 114 |
| 610 | 20240104 | 092500 | 13368925500 | 484500 | 484000 | 485000 | 483500 | 932 |
| 611 | 20240104 | 092400 | 12917496000 | 484000 | 484000 | 484000 | 483500 | 349 |
| 612 | 20240104 | 092300 | 12748581000 | 484000 | 484000 | 484000 | 483500 | 314 |
| 613 | 20240104 | 092200 | 12596605500 | 483500 | 481500 | 484000 | 481000 | 1271 |
| 614 | 20240104 | 092100 | 11983241500 | 481500 | 482000 | 482000 | 480500 | 410 |
| 615 | 20240104 | 092000 | 11785915500 | 482000 | 481000 | 482500 | 480500 | 1175 |
| 616 | 20240104 | 091900 | 11220417500 | 481000 | 481000 | 481500 | 481000 | 766 |
| 617 | 20240104 | 091800 | 10851919500 | 481000 | 482000 | 482500 | 480500 | 887 |
| 618 | 20240104 | 091700 | 10425035000 | 482500 | 483500 | 483500 | 482500 | 404 |
| 619 | 20240104 | 091600 | 10230006000 | 483500 | 483500 | 483500 | 483000 | 584 |
| 620 | 20240104 | 091500 | 9947713000 | 483500 | 483500 | 483500 | 482500 | 302 |
| 621 | 20240104 | 091400 | 9801851500 | 483000 | 484000 | 484000 | 483000 | 1095 |
| 622 | 20240104 | 091300 | 9272568500 | 484500 | 482000 | 484500 | 481500 | 1100 |
| 623 | 20240104 | 091200 | 8741241000 | 482000 | 483000 | 483500 | 482000 | 568 |
| 624 | 20240104 | 091100 | 8467120500 | 482500 | 482000 | 483500 | 482000 | 1497 |
| 625 | 20240104 | 091000 | 7744679500 | 482000 | 481000 | 482500 | 481000 | 1020 |
| 626 | 20240104 | 090900 | 7253335000 | 480500 | 480000 | 481000 | 479500 | 1741 |
| 627 | 20240104 | 090800 | 6417683500 | 480500 | 480500 | 480500 | 480000 | 154 |
| 628 | 20240104 | 090700 | 6343714500 | 480000 | 480000 | 480500 | 479500 | 386 |
| 629 | 20240104 | 090600 | 6158442500 | 480000 | 479500 | 480500 | 479000 | 1282 |
| 630 | 20240104 | 090500 | 5543610500 | 479500 | 480000 | 480000 | 478500 | 1429 |
| 631 | 20240104 | 090400 | 4858400500 | 480000 | 479500 | 480000 | 479500 | 898 |
| 632 | 20240104 | 090300 | 4427544500 | 479500 | 478500 | 479500 | 478000 | 594 |
| 633 | 20240104 | 090200 | 4143086500 | 478500 | 477000 | 479000 | 476500 | 1297 |
| 634 | 20240104 | 090100 | 3522836500 | 476500 | 477000 | 477000 | 475000 | 2754 |
| 635 | 20240104 | 090000 | 2212398500 | 477000 | 476000 | 480500 | 476000 | 4628 |