35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 185800 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 20002 |
| 3 | 20240109 | 185700 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 4 | 20240109 | 185600 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 5 | 20240109 | 185500 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 6 | 20240109 | 185400 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 7 | 20240109 | 185300 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 8 | 20240109 | 185200 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 9 | 20240109 | 185100 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 10 | 20240109 | 185000 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 11 | 20240109 | 184900 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 12 | 20240109 | 184800 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 13 | 20240109 | 184700 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 14 | 20240109 | 184600 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 15 | 20240109 | 184500 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 16 | 20240109 | 184400 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 17 | 20240109 | 184300 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 18 | 20240109 | 184200 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 19 | 20240109 | 184100 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 20 | 20240109 | 184000 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 21 | 20240109 | 183900 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 22 | 20240109 | 183800 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 23 | 20240109 | 183700 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 24 | 20240109 | 183600 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 25 | 20240109 | 183500 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 26 | 20240109 | 183400 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 27 | 20240109 | 183300 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 28 | 20240109 | 183200 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 29 | 20240109 | 183100 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 30 | 20240109 | 183000 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 31 | 20240109 | 182900 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 32 | 20240109 | 182800 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 20002 |
| 33 | 20240109 | 182700 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 34 | 20240109 | 182600 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 35 | 20240109 | 182500 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 36 | 20240109 | 182400 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 37 | 20240109 | 182300 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 38 | 20240109 | 182200 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 39 | 20240109 | 182100 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 40 | 20240109 | 182000 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 41 | 20240109 | 181900 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 42 | 20240109 | 181800 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 43 | 20240109 | 181700 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 44 | 20240109 | 181600 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 45 | 20240109 | 181500 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 46 | 20240109 | 181400 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 47 | 20240109 | 181300 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 48 | 20240109 | 181200 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 49 | 20240109 | 181100 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 50 | 20240109 | 181000 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 51 | 20240109 | 180900 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 52 | 20240109 | 180800 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 53 | 20240109 | 180700 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 54 | 20240109 | 180600 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 55 | 20240109 | 180500 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 56 | 20240109 | 180400 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 57 | 20240109 | 180300 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 58 | 20240109 | 180200 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 59 | 20240109 | 180100 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 60 | 20240109 | 180000 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 61 | 20240109 | 175900 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 62 | 20240109 | 175800 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 20002 |
| 63 | 20240109 | 175700 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 64 | 20240109 | 175600 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 65 | 20240109 | 175500 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 66 | 20240109 | 175400 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 67 | 20240109 | 175300 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 68 | 20240109 | 175200 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 69 | 20240109 | 175100 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 70 | 20240109 | 175000 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 71 | 20240109 | 174900 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 72 | 20240109 | 174800 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 73 | 20240109 | 174700 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 74 | 20240109 | 174600 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 75 | 20240109 | 174500 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 76 | 20240109 | 174400 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 77 | 20240109 | 174300 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 78 | 20240109 | 174200 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 79 | 20240109 | 174100 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 80 | 20240109 | 174000 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 81 | 20240109 | 173900 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 82 | 20240109 | 173800 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 83 | 20240109 | 173700 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 84 | 20240109 | 173600 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 85 | 20240109 | 173500 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 86 | 20240109 | 173400 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 87 | 20240109 | 173300 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 88 | 20240109 | 173200 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 89 | 20240109 | 173100 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 90 | 20240109 | 173000 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 91 | 20240109 | 172900 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 92 | 20240109 | 172800 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 20002 |
| 93 | 20240109 | 172700 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 94 | 20240109 | 172600 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 95 | 20240109 | 172500 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 96 | 20240109 | 172400 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 97 | 20240109 | 172300 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 98 | 20240109 | 172200 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 99 | 20240109 | 172100 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 100 | 20240109 | 172000 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 101 | 20240109 | 171900 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 102 | 20240109 | 171800 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 103 | 20240109 | 171700 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 104 | 20240109 | 171600 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 105 | 20240109 | 171500 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 106 | 20240109 | 171400 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 107 | 20240109 | 171300 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 108 | 20240109 | 171200 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 109 | 20240109 | 171100 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 110 | 20240109 | 171000 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 111 | 20240109 | 170900 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 112 | 20240109 | 170800 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 113 | 20240109 | 170700 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 114 | 20240109 | 170600 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 115 | 20240109 | 170500 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 116 | 20240109 | 170400 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 117 | 20240109 | 170300 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 118 | 20240109 | 170200 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 119 | 20240109 | 170100 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 120 | 20240109 | 170000 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 121 | 20240109 | 165900 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 122 | 20240109 | 165800 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 20002 |
| 123 | 20240109 | 165700 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 124 | 20240109 | 165600 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 125 | 20240109 | 165500 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 126 | 20240109 | 165400 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 127 | 20240109 | 165300 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 128 | 20240109 | 165200 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 129 | 20240109 | 165100 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 130 | 20240109 | 165000 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 131 | 20240109 | 164900 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 132 | 20240109 | 164800 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 133 | 20240109 | 164700 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 134 | 20240109 | 164600 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 135 | 20240109 | 164500 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 136 | 20240109 | 164400 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 137 | 20240109 | 164300 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 138 | 20240109 | 164200 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 139 | 20240109 | 164100 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 140 | 20240109 | 164000 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 141 | 20240109 | 163900 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 142 | 20240109 | 163800 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 143 | 20240109 | 163700 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 144 | 20240109 | 163600 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 145 | 20240109 | 163500 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 146 | 20240109 | 163400 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 147 | 20240109 | 163300 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 148 | 20240109 | 163200 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 149 | 20240109 | 163100 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 150 | 20240109 | 163000 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 151 | 20240109 | 162900 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 152 | 20240109 | 162800 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 20002 |
| 153 | 20240109 | 162700 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 154 | 20240109 | 162600 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 155 | 20240109 | 162500 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 156 | 20240109 | 162400 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 157 | 20240109 | 162300 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 158 | 20240109 | 162200 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 159 | 20240109 | 162100 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 160 | 20240109 | 162000 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 161 | 20240109 | 161900 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 162 | 20240109 | 161800 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 163 | 20240109 | 161700 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 164 | 20240109 | 161600 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 165 | 20240109 | 161500 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 166 | 20240109 | 161400 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 167 | 20240109 | 161300 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 168 | 20240109 | 161200 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 169 | 20240109 | 161100 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 170 | 20240109 | 161000 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 171 | 20240109 | 160900 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 172 | 20240109 | 160800 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 173 | 20240109 | 160700 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 174 | 20240109 | 160600 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 175 | 20240109 | 160500 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 176 | 20240109 | 160400 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 177 | 20240109 | 160300 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 178 | 20240109 | 160200 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 179 | 20240109 | 160100 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 180 | 20240109 | 160000 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 181 | 20240109 | 155900 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 182 | 20240109 | 155800 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 20002 |
| 183 | 20240109 | 155700 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 184 | 20240109 | 155600 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 185 | 20240109 | 155500 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 186 | 20240109 | 155400 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 187 | 20240109 | 155300 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 188 | 20240109 | 155200 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 189 | 20240109 | 155100 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 190 | 20240109 | 155000 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 191 | 20240109 | 154900 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 192 | 20240109 | 154800 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 193 | 20240109 | 154700 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 194 | 20240109 | 154600 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 195 | 20240109 | 154500 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 196 | 20240109 | 154400 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 197 | 20240109 | 154300 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 198 | 20240109 | 154200 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 199 | 20240109 | 154100 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 200 | 20240109 | 154000 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 201 | 20240109 | 153900 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 202 | 20240109 | 153800 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 203 | 20240109 | 153700 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 204 | 20240109 | 153600 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 205 | 20240109 | 153500 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 206 | 20240109 | 153400 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 207 | 20240109 | 153300 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 208 | 20240109 | 153200 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 209 | 20240109 | 153100 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 210 | 20240109 | 153000 | 47969156500 | 216500 | 216500 | 216500 | 216500 | 20002 |
| 211 | 20240109 | 152900 | 43638723500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 212 | 20240109 | 152800 | 43638723500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 213 | 20240109 | 152700 | 43638723500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 214 | 20240109 | 152600 | 43638723500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 215 | 20240109 | 152500 | 43638723500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 216 | 20240109 | 152400 | 43638723500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 217 | 20240109 | 152300 | 43638723500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 218 | 20240109 | 152200 | 43638723500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 219 | 20240109 | 152100 | 43638723500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 220 | 20240109 | 152000 | 43638723500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 221 | 20240109 | 151900 | 43638723500 | 217500 | 217000 | 217500 | 217000 | 1119 |
| 222 | 20240109 | 151800 | 43395677500 | 217000 | 217500 | 217500 | 217000 | 514 |
| 223 | 20240109 | 151700 | 43283998500 | 217500 | 217000 | 217500 | 217000 | 508 |
| 224 | 20240109 | 151600 | 43173614500 | 217500 | 217000 | 217500 | 217000 | 337 |
| 225 | 20240109 | 151500 | 43100426000 | 217500 | 217000 | 217500 | 217000 | 359 |
| 226 | 20240109 | 151400 | 43022447500 | 217500 | 217000 | 217500 | 217000 | 894 |
| 227 | 20240109 | 151300 | 42828214000 | 217000 | 217000 | 217500 | 217000 | 269 |
| 228 | 20240109 | 151200 | 42769819000 | 217500 | 217000 | 217500 | 217000 | 654 |
| 229 | 20240109 | 151100 | 42627769000 | 217000 | 217500 | 217500 | 217000 | 229 |
| 230 | 20240109 | 151000 | 42578067500 | 217000 | 217000 | 217500 | 217000 | 463 |
| 231 | 20240109 | 150900 | 42477586000 | 217000 | 217000 | 217500 | 217000 | 745 |
| 232 | 20240109 | 150800 | 42315883000 | 217500 | 217000 | 217500 | 217000 | 691 |
| 233 | 20240109 | 150700 | 42165760500 | 217000 | 217000 | 217500 | 217000 | 279 |
| 234 | 20240109 | 150600 | 42105213500 | 217000 | 217000 | 217500 | 217000 | 512 |
| 235 | 20240109 | 150500 | 41994093000 | 217000 | 217000 | 217500 | 217000 | 285 |
| 236 | 20240109 | 150400 | 41932244500 | 217000 | 217000 | 217500 | 217000 | 313 |
| 237 | 20240109 | 150300 | 41864323000 | 217000 | 217000 | 217500 | 217000 | 457 |
| 238 | 20240109 | 150200 | 41765151000 | 217000 | 217000 | 217500 | 217000 | 181 |
| 239 | 20240109 | 150100 | 41725866000 | 217000 | 217000 | 217500 | 217000 | 163 |
| 240 | 20240109 | 150000 | 41690492500 | 217500 | 216500 | 217500 | 216500 | 2115 |
| 241 | 20240109 | 145900 | 41231615500 | 217000 | 217000 | 217000 | 216500 | 656 |
| 242 | 20240109 | 145800 | 41089470500 | 217000 | 217000 | 217000 | 216500 | 1118 |
| 243 | 20240109 | 145700 | 40847252000 | 216500 | 217500 | 217500 | 216500 | 680 |
| 244 | 20240109 | 145600 | 40699754500 | 217000 | 217000 | 217500 | 216500 | 687 |
| 245 | 20240109 | 145500 | 40550712000 | 216500 | 217000 | 217500 | 216500 | 683 |
| 246 | 20240109 | 145400 | 40402504000 | 217500 | 217000 | 217500 | 217000 | 1629 |
| 247 | 20240109 | 145300 | 40048908500 | 217000 | 217000 | 217500 | 217000 | 393 |
| 248 | 20240109 | 145200 | 39963624500 | 217000 | 217000 | 217500 | 217000 | 623 |
| 249 | 20240109 | 145100 | 39828416000 | 217000 | 217000 | 217500 | 217000 | 555 |
| 250 | 20240109 | 145000 | 39707976500 | 217000 | 217000 | 217500 | 217000 | 370 |
| 251 | 20240109 | 144900 | 39627682500 | 217000 | 217000 | 217500 | 217000 | 490 |
| 252 | 20240109 | 144800 | 39521348000 | 217000 | 217000 | 217500 | 217000 | 153 |
| 253 | 20240109 | 144700 | 39488144000 | 217000 | 217000 | 217500 | 217000 | 218 |
| 254 | 20240109 | 144600 | 39440835000 | 217000 | 216500 | 217500 | 216500 | 938 |
| 255 | 20240109 | 144500 | 39237362000 | 216500 | 217000 | 217000 | 216500 | 868 |
| 256 | 20240109 | 144400 | 39049221500 | 217000 | 217000 | 217500 | 216500 | 761 |
| 257 | 20240109 | 144300 | 38884213500 | 217000 | 217000 | 217500 | 217000 | 496 |
| 258 | 20240109 | 144200 | 38776578500 | 217000 | 217000 | 217500 | 216500 | 393 |
| 259 | 20240109 | 144100 | 38691345000 | 217000 | 217000 | 217500 | 216500 | 1245 |
| 260 | 20240109 | 144000 | 38421171500 | 217000 | 217000 | 217500 | 216500 | 1387 |
| 261 | 20240109 | 143900 | 38120320500 | 217000 | 217500 | 217500 | 217000 | 369 |
| 262 | 20240109 | 143800 | 38040246000 | 217000 | 217000 | 217500 | 217000 | 443 |
| 263 | 20240109 | 143700 | 37944114000 | 217000 | 217000 | 217500 | 217000 | 372 |
| 264 | 20240109 | 143600 | 37863388000 | 217000 | 217000 | 217500 | 217000 | 448 |
| 265 | 20240109 | 143500 | 37766169500 | 217500 | 217000 | 217500 | 217000 | 329 |
| 266 | 20240109 | 143400 | 37694774500 | 217000 | 217000 | 217500 | 217000 | 385 |
| 267 | 20240109 | 143300 | 37611227000 | 217000 | 217000 | 217500 | 217000 | 335 |
| 268 | 20240109 | 143200 | 37538530000 | 217000 | 217000 | 217500 | 217000 | 671 |
| 269 | 20240109 | 143100 | 37392803500 | 217000 | 217000 | 217500 | 217000 | 647 |
| 270 | 20240109 | 143000 | 37252379000 | 217000 | 217000 | 217500 | 217000 | 569 |
| 271 | 20240109 | 142900 | 37128879000 | 217000 | 217000 | 217500 | 217000 | 419 |
| 272 | 20240109 | 142800 | 37037947500 | 217500 | 217000 | 217500 | 217000 | 211 |
| 273 | 20240109 | 142700 | 36992150000 | 217500 | 217000 | 217500 | 217000 | 569 |
| 274 | 20240109 | 142600 | 36868583000 | 217000 | 217000 | 217500 | 217000 | 171 |
| 275 | 20240109 | 142500 | 36831473500 | 217000 | 217000 | 217500 | 217000 | 372 |
| 276 | 20240109 | 142400 | 36750739000 | 217000 | 217000 | 217500 | 217000 | 316 |
| 277 | 20240109 | 142300 | 36682164000 | 217000 | 217000 | 217500 | 217000 | 258 |
| 278 | 20240109 | 142200 | 36626175500 | 217000 | 217000 | 217500 | 217000 | 296 |
| 279 | 20240109 | 142100 | 36561941500 | 217000 | 217500 | 217500 | 217000 | 399 |
| 280 | 20240109 | 142000 | 36475356000 | 217000 | 217000 | 217500 | 217000 | 296 |
| 281 | 20240109 | 141900 | 36411123500 | 217000 | 217000 | 217500 | 217000 | 347 |
| 282 | 20240109 | 141800 | 36335819500 | 217000 | 217000 | 217500 | 217000 | 184 |
| 283 | 20240109 | 141700 | 36295890000 | 217000 | 217000 | 217500 | 217000 | 218 |
| 284 | 20240109 | 141600 | 36248583500 | 217000 | 217000 | 217500 | 217000 | 218 |
| 285 | 20240109 | 141500 | 36201275500 | 217000 | 217000 | 217500 | 217000 | 177 |
| 286 | 20240109 | 141400 | 36162864000 | 217000 | 217000 | 217500 | 217000 | 182 |
| 287 | 20240109 | 141300 | 36123368500 | 217500 | 217000 | 217500 | 217000 | 291 |
| 288 | 20240109 | 141200 | 36060221000 | 217000 | 216500 | 217000 | 216500 | 1765 |
| 289 | 20240109 | 141100 | 35677398000 | 216500 | 216500 | 217000 | 216500 | 497 |
| 290 | 20240109 | 141000 | 35569778500 | 217000 | 217000 | 217500 | 216500 | 932 |
| 291 | 20240109 | 140900 | 35367627000 | 217500 | 217500 | 217500 | 217000 | 574 |
| 292 | 20240109 | 140800 | 35243066000 | 217000 | 217000 | 217500 | 217000 | 328 |
| 293 | 20240109 | 140700 | 35171888000 | 217000 | 217500 | 217500 | 217000 | 1781 |
| 294 | 20240109 | 140600 | 34785085000 | 217500 | 217500 | 217500 | 217500 | 155 |
| 295 | 20240109 | 140500 | 34751372500 | 217500 | 217500 | 218000 | 217500 | 368 |
| 296 | 20240109 | 140400 | 34671329500 | 217500 | 217500 | 218000 | 217500 | 225 |
| 297 | 20240109 | 140300 | 34622380000 | 217500 | 218000 | 218000 | 217500 | 383 |
| 298 | 20240109 | 140200 | 34538988000 | 217500 | 217500 | 218000 | 217500 | 359 |
| 299 | 20240109 | 140100 | 34460904500 | 218000 | 218000 | 218000 | 217500 | 241 |
| 300 | 20240109 | 140000 | 34408471000 | 218000 | 217500 | 218000 | 217500 | 267 |
| 301 | 20240109 | 135900 | 34350395000 | 217500 | 218000 | 218000 | 217500 | 136 |
| 302 | 20240109 | 135800 | 34320772000 | 218000 | 217500 | 218000 | 217500 | 305 |
| 303 | 20240109 | 135700 | 34254414500 | 217500 | 217500 | 218000 | 217500 | 92 |
| 304 | 20240109 | 135600 | 34234383000 | 217500 | 218000 | 218000 | 217500 | 247 |
| 305 | 20240109 | 135500 | 34180646000 | 217500 | 217500 | 218000 | 217500 | 63 |
| 306 | 20240109 | 135400 | 34166942000 | 217500 | 218000 | 218000 | 217500 | 195 |
| 307 | 20240109 | 135300 | 34124527500 | 218000 | 217500 | 218000 | 217500 | 76 |
| 308 | 20240109 | 135200 | 34107993000 | 217500 | 217000 | 218000 | 217000 | 2487 |
| 309 | 20240109 | 135100 | 33567188000 | 217500 | 217000 | 217500 | 217000 | 173 |
| 310 | 20240109 | 135000 | 33529644500 | 217000 | 217000 | 217500 | 217000 | 348 |
| 311 | 20240109 | 134900 | 33454125500 | 217000 | 217000 | 217500 | 216500 | 1405 |
| 312 | 20240109 | 134800 | 33149231000 | 217000 | 217000 | 217500 | 217000 | 4269 |
| 313 | 20240109 | 134700 | 32222846500 | 217000 | 217500 | 217500 | 217000 | 267 |
| 314 | 20240109 | 134600 | 32164882000 | 217000 | 217500 | 217500 | 217000 | 314 |
| 315 | 20240109 | 134500 | 32096715000 | 217000 | 217500 | 217500 | 217000 | 409 |
| 316 | 20240109 | 134400 | 32007928500 | 217500 | 217000 | 217500 | 217000 | 218 |
| 317 | 20240109 | 134300 | 31960602000 | 217000 | 217500 | 217500 | 217000 | 314 |
| 318 | 20240109 | 134200 | 31892435500 | 217500 | 217000 | 217500 | 217000 | 778 |
| 319 | 20240109 | 134100 | 31723404500 | 217000 | 217000 | 217500 | 217000 | 508 |
| 320 | 20240109 | 134000 | 31613101500 | 217000 | 217500 | 217500 | 217000 | 280 |
| 321 | 20240109 | 133900 | 31552323500 | 217000 | 217000 | 217500 | 217000 | 296 |
| 322 | 20240109 | 133800 | 31488062500 | 217500 | 217000 | 217500 | 217000 | 701 |
| 323 | 20240109 | 133700 | 31335695500 | 217000 | 217500 | 217500 | 217000 | 408 |
| 324 | 20240109 | 133600 | 31247137000 | 217000 | 217000 | 217500 | 217000 | 291 |
| 325 | 20240109 | 133500 | 31183985500 | 217000 | 217500 | 217500 | 217000 | 698 |
| 326 | 20240109 | 133400 | 31032391500 | 217000 | 217500 | 217500 | 217000 | 108 |
| 327 | 20240109 | 133300 | 31008947500 | 217000 | 217000 | 217500 | 217000 | 442 |
| 328 | 20240109 | 133200 | 30912971500 | 217000 | 217500 | 217500 | 217000 | 278 |
| 329 | 20240109 | 133100 | 30852570000 | 217500 | 217000 | 217500 | 217000 | 763 |
| 330 | 20240109 | 133000 | 30686933000 | 217500 | 217500 | 218000 | 217000 | 4764 |
| 331 | 20240109 | 132900 | 29650786000 | 218000 | 218000 | 218000 | 217500 | 258 |
| 332 | 20240109 | 132800 | 29594649500 | 218000 | 217500 | 218000 | 217500 | 121 |
| 333 | 20240109 | 132700 | 29568298500 | 217500 | 218000 | 218000 | 217500 | 531 |
| 334 | 20240109 | 132600 | 29452775500 | 217500 | 218000 | 218000 | 217500 | 322 |
| 335 | 20240109 | 132500 | 29382723500 | 218000 | 217500 | 218000 | 217500 | 367 |
| 336 | 20240109 | 132400 | 29302873500 | 218000 | 217500 | 218000 | 217500 | 162 |
| 337 | 20240109 | 132300 | 29267623000 | 217500 | 217500 | 218000 | 217500 | 281 |
| 338 | 20240109 | 132200 | 29206494500 | 217500 | 218000 | 218000 | 217500 | 133 |
| 339 | 20240109 | 132100 | 29177556000 | 217500 | 217500 | 218000 | 217500 | 305 |
| 340 | 20240109 | 132000 | 29111216000 | 217500 | 217500 | 218000 | 217500 | 170 |
| 341 | 20240109 | 131900 | 29074220500 | 217500 | 218000 | 218000 | 217500 | 268 |
| 342 | 20240109 | 131800 | 29015903000 | 218000 | 217500 | 218000 | 217500 | 214 |
| 343 | 20240109 | 131700 | 28969343500 | 217500 | 217500 | 218000 | 217500 | 99 |
| 344 | 20240109 | 131600 | 28947790000 | 218000 | 218000 | 218000 | 217500 | 172 |
| 345 | 20240109 | 131500 | 28910368500 | 217500 | 218000 | 218000 | 217500 | 95 |
| 346 | 20240109 | 131400 | 28889669000 | 218500 | 218000 | 218500 | 217500 | 643 |
| 347 | 20240109 | 131300 | 28749557500 | 218000 | 218000 | 218000 | 217500 | 1035 |
| 348 | 20240109 | 131200 | 28523963500 | 217500 | 218000 | 218500 | 217500 | 1337 |
| 349 | 20240109 | 131100 | 28232679500 | 218000 | 218000 | 218500 | 218000 | 129 |
| 350 | 20240109 | 131000 | 28204534500 | 218000 | 218000 | 218000 | 218000 | 320 |
| 351 | 20240109 | 130900 | 28134774500 | 218000 | 218000 | 218500 | 218000 | 91 |
| 352 | 20240109 | 130800 | 28114936000 | 218000 | 218000 | 218500 | 218000 | 101 |
| 353 | 20240109 | 130700 | 28092916500 | 218000 | 218000 | 218000 | 218000 | 126 |
| 354 | 20240109 | 130600 | 28065448500 | 218000 | 218000 | 218000 | 218000 | 29 |
| 355 | 20240109 | 130500 | 28059126500 | 218000 | 218500 | 218500 | 218000 | 145 |
| 356 | 20240109 | 130400 | 28027516000 | 218000 | 218000 | 218000 | 218000 | 60 |
| 357 | 20240109 | 130300 | 28014436000 | 218000 | 218500 | 218500 | 218000 | 157 |
| 358 | 20240109 | 130200 | 27980209500 | 218500 | 218000 | 218500 | 218000 | 61 |
| 359 | 20240109 | 130100 | 27966910500 | 218500 | 217500 | 218500 | 217500 | 1728 |
| 360 | 20240109 | 130000 | 27590322500 | 218000 | 218000 | 218500 | 217500 | 982 |
| 361 | 20240109 | 125900 | 27376327500 | 218000 | 218000 | 218000 | 218000 | 1288 |
| 362 | 20240109 | 125800 | 27095543500 | 218500 | 218000 | 218500 | 218000 | 93 |
| 363 | 20240109 | 125700 | 27075257500 | 218000 | 218500 | 218500 | 218000 | 164 |
| 364 | 20240109 | 125600 | 27039502000 | 218000 | 218000 | 218500 | 218000 | 344 |
| 365 | 20240109 | 125500 | 26964509500 | 218000 | 218000 | 218000 | 218000 | 119 |
| 366 | 20240109 | 125400 | 26938567500 | 218000 | 218000 | 218500 | 218000 | 132 |
| 367 | 20240109 | 125300 | 26909780000 | 218000 | 218000 | 218500 | 218000 | 557 |
| 368 | 20240109 | 125200 | 26788263500 | 218000 | 218500 | 218500 | 218000 | 88 |
| 369 | 20240109 | 125100 | 26769073000 | 218000 | 218000 | 218500 | 218000 | 165 |
| 370 | 20240109 | 125000 | 26733102000 | 218000 | 218000 | 218500 | 218000 | 369 |
| 371 | 20240109 | 124900 | 26652649000 | 218500 | 218000 | 218500 | 218000 | 296 |
| 372 | 20240109 | 124800 | 26588105000 | 218500 | 218000 | 218500 | 218000 | 101 |
| 373 | 20240109 | 124700 | 26566085500 | 218000 | 218000 | 218500 | 218000 | 429 |
| 374 | 20240109 | 124600 | 26472550500 | 218000 | 218000 | 218500 | 218000 | 94 |
| 375 | 20240109 | 124500 | 26452046000 | 218500 | 218000 | 218500 | 218000 | 319 |
| 376 | 20240109 | 124400 | 26382491500 | 218000 | 218000 | 218500 | 218000 | 234 |
| 377 | 20240109 | 124300 | 26331473500 | 218000 | 218000 | 218500 | 218000 | 53 |
| 378 | 20240109 | 124200 | 26319918500 | 218500 | 218000 | 218500 | 218000 | 305 |
| 379 | 20240109 | 124100 | 26253424500 | 218000 | 218000 | 218500 | 218000 | 76 |
| 380 | 20240109 | 124000 | 26236855500 | 218000 | 218000 | 218000 | 218000 | 153 |
| 381 | 20240109 | 123900 | 26203501500 | 218000 | 218000 | 218000 | 218000 | 204 |
| 382 | 20240109 | 123800 | 26159029500 | 218000 | 218500 | 218500 | 218000 | 162 |
| 383 | 20240109 | 123700 | 26123713000 | 218000 | 218000 | 218500 | 218000 | 209 |
| 384 | 20240109 | 123600 | 26078148000 | 218000 | 218500 | 218500 | 218000 | 131 |
| 385 | 20240109 | 123500 | 26049589500 | 218000 | 217500 | 218000 | 217500 | 115 |
| 386 | 20240109 | 123400 | 26024557000 | 217500 | 218000 | 218000 | 217500 | 1628 |
| 387 | 20240109 | 123300 | 25669683000 | 218000 | 218000 | 218500 | 218000 | 1229 |
| 388 | 20240109 | 123200 | 25401758500 | 218000 | 218500 | 218500 | 218000 | 1330 |
| 389 | 20240109 | 123100 | 25111419500 | 218500 | 218500 | 218500 | 218500 | 89 |
| 390 | 20240109 | 123000 | 25091973000 | 218500 | 218500 | 219000 | 218500 | 186 |
| 391 | 20240109 | 122900 | 25051330500 | 218500 | 218500 | 219000 | 218500 | 78 |
| 392 | 20240109 | 122800 | 25034286000 | 218500 | 218500 | 218500 | 218500 | 175 |
| 393 | 20240109 | 122700 | 24996048500 | 218500 | 218500 | 218500 | 218500 | 151 |
| 394 | 20240109 | 122600 | 24963055000 | 218500 | 219000 | 219000 | 218500 | 59 |
| 395 | 20240109 | 122500 | 24950163000 | 218500 | 218500 | 218500 | 218500 | 108 |
| 396 | 20240109 | 122400 | 24926565000 | 218500 | 218500 | 219000 | 218000 | 236 |
| 397 | 20240109 | 122300 | 24875012500 | 218500 | 218500 | 219000 | 218500 | 130 |
| 398 | 20240109 | 122200 | 24846607000 | 218500 | 219000 | 219000 | 218500 | 68 |
| 399 | 20240109 | 122100 | 24831746000 | 218500 | 218500 | 219000 | 218500 | 471 |
| 400 | 20240109 | 122000 | 24728831500 | 218500 | 218500 | 219000 | 218500 | 120 |
| 401 | 20240109 | 121900 | 24702598000 | 218500 | 218500 | 219000 | 218000 | 362 |
| 402 | 20240109 | 121800 | 24623507500 | 218000 | 218500 | 218500 | 218000 | 67 |
| 403 | 20240109 | 121700 | 24608895000 | 218000 | 218000 | 218000 | 218000 | 114 |
| 404 | 20240109 | 121600 | 24584043000 | 218000 | 218000 | 218000 | 218000 | 107 |
| 405 | 20240109 | 121500 | 24560717000 | 218000 | 218500 | 218500 | 218000 | 179 |
| 406 | 20240109 | 121400 | 24521644500 | 218500 | 218000 | 219000 | 218000 | 614 |
| 407 | 20240109 | 121300 | 24387619500 | 218000 | 218500 | 218500 | 218000 | 268 |
| 408 | 20240109 | 121200 | 24329096000 | 218500 | 218500 | 218500 | 218500 | 90 |
| 409 | 20240109 | 121100 | 24309431000 | 218500 | 218500 | 219000 | 218500 | 148 |
| 410 | 20240109 | 121000 | 24277092500 | 218500 | 218500 | 218500 | 218500 | 50 |
| 411 | 20240109 | 120900 | 24266167500 | 218500 | 218500 | 219000 | 218500 | 1758 |
| 412 | 20240109 | 120800 | 23882042000 | 218500 | 218000 | 218500 | 218000 | 2542 |
| 413 | 20240109 | 120700 | 23326645000 | 218500 | 218000 | 218500 | 218000 | 91 |
| 414 | 20240109 | 120600 | 23306797500 | 218000 | 218000 | 218500 | 218000 | 190 |
| 415 | 20240109 | 120500 | 23265365500 | 218000 | 218000 | 218000 | 218000 | 55 |
| 416 | 20240109 | 120400 | 23253375500 | 218000 | 218000 | 218500 | 218000 | 190 |
| 417 | 20240109 | 120300 | 23211955000 | 218500 | 218500 | 218500 | 218000 | 329 |
| 418 | 20240109 | 120200 | 23140095000 | 218000 | 218000 | 218500 | 218000 | 418 |
| 419 | 20240109 | 120100 | 23048839500 | 218000 | 218000 | 218500 | 218000 | 738 |
| 420 | 20240109 | 120000 | 22887704500 | 218000 | 218500 | 218500 | 218000 | 137 |
| 421 | 20240109 | 115900 | 22857833500 | 218000 | 218000 | 218500 | 217500 | 2194 |
| 422 | 20240109 | 115800 | 22379541000 | 218000 | 218000 | 218500 | 218000 | 634 |
| 423 | 20240109 | 115700 | 22241227000 | 218000 | 218000 | 218000 | 218000 | 289 |
| 424 | 20240109 | 115600 | 22178225000 | 218000 | 218000 | 218500 | 218000 | 179 |
| 425 | 20240109 | 115500 | 22139200000 | 218000 | 218000 | 218000 | 218000 | 245 |
| 426 | 20240109 | 115400 | 22085790000 | 218500 | 218000 | 218500 | 218000 | 171 |
| 427 | 20240109 | 115300 | 22048510500 | 218000 | 218500 | 218500 | 218000 | 173 |
| 428 | 20240109 | 115200 | 22010784000 | 218000 | 218000 | 218500 | 218000 | 258 |
| 429 | 20240109 | 115100 | 21954539000 | 218000 | 218000 | 218000 | 218000 | 261 |
| 430 | 20240109 | 115000 | 21897641000 | 218500 | 218000 | 218500 | 218000 | 354 |
| 431 | 20240109 | 114900 | 21820467500 | 218500 | 219000 | 219000 | 218000 | 3066 |
| 432 | 20240109 | 114800 | 21150515000 | 219000 | 218500 | 219000 | 218500 | 276 |
| 433 | 20240109 | 114700 | 21090195500 | 218500 | 218500 | 219000 | 218500 | 251 |
| 434 | 20240109 | 114600 | 21035314500 | 218500 | 218500 | 219000 | 218500 | 125 |
| 435 | 20240109 | 114500 | 21007987500 | 219000 | 218500 | 219000 | 218500 | 295 |
| 436 | 20240109 | 114400 | 20943513000 | 218500 | 218500 | 219000 | 218500 | 132 |
| 437 | 20240109 | 114300 | 20914658500 | 218500 | 218500 | 219000 | 218500 | 246 |
| 438 | 20240109 | 114200 | 20860874500 | 218500 | 218500 | 219000 | 218500 | 222 |
| 439 | 20240109 | 114100 | 20812367000 | 218500 | 218500 | 219000 | 218500 | 186 |
| 440 | 20240109 | 114000 | 20771710000 | 218500 | 218500 | 218500 | 218500 | 149 |
| 441 | 20240109 | 113900 | 20739153500 | 218500 | 218500 | 219000 | 218500 | 311 |
| 442 | 20240109 | 113800 | 20671185500 | 219000 | 218500 | 219000 | 218500 | 678 |
| 443 | 20240109 | 113700 | 20522739500 | 219000 | 218500 | 219000 | 218500 | 150 |
| 444 | 20240109 | 113600 | 20489952000 | 219000 | 219000 | 219000 | 218500 | 114 |
| 445 | 20240109 | 113500 | 20465034500 | 218500 | 218500 | 219000 | 218500 | 178 |
| 446 | 20240109 | 113400 | 20426125000 | 218500 | 218500 | 219000 | 218500 | 78 |
| 447 | 20240109 | 113300 | 20409067500 | 218500 | 218500 | 219000 | 218500 | 181 |
| 448 | 20240109 | 113200 | 20369509500 | 218500 | 219000 | 219000 | 218500 | 105 |
| 449 | 20240109 | 113100 | 20346547500 | 219000 | 218500 | 219000 | 218500 | 172 |
| 450 | 20240109 | 113000 | 20308957000 | 218500 | 219000 | 219000 | 218500 | 53 |
| 451 | 20240109 | 112900 | 20297362500 | 218500 | 218500 | 219000 | 218500 | 162 |
| 452 | 20240109 | 112800 | 20261954500 | 219000 | 218500 | 219000 | 218500 | 62 |
| 453 | 20240109 | 112700 | 20248407000 | 218500 | 219000 | 219000 | 218500 | 91 |
| 454 | 20240109 | 112600 | 20228515500 | 218500 | 219000 | 219000 | 218500 | 236 |
| 455 | 20240109 | 112500 | 20176872000 | 218500 | 218500 | 219000 | 218500 | 663 |
| 456 | 20240109 | 112400 | 20032004500 | 218500 | 218500 | 218500 | 218500 | 96 |
| 457 | 20240109 | 112300 | 20011028500 | 219000 | 218500 | 219000 | 218500 | 156 |
| 458 | 20240109 | 112200 | 19976925500 | 218500 | 218500 | 219000 | 218500 | 132 |
| 459 | 20240109 | 112100 | 19948074500 | 219000 | 218500 | 219000 | 218500 | 73 |
| 460 | 20240109 | 112000 | 19932109000 | 219000 | 219000 | 219000 | 218500 | 143 |
| 461 | 20240109 | 111900 | 19900851000 | 219000 | 218500 | 219000 | 218500 | 53 |
| 462 | 20240109 | 111800 | 19889250000 | 218500 | 218500 | 219000 | 218500 | 574 |
| 463 | 20240109 | 111700 | 19763591500 | 219000 | 218000 | 219000 | 218000 | 2754 |
| 464 | 20240109 | 111600 | 19161774000 | 218500 | 218500 | 218500 | 218000 | 496 |
| 465 | 20240109 | 111500 | 19053405500 | 218500 | 218000 | 218500 | 218000 | 220 |
| 466 | 20240109 | 111400 | 19005432500 | 218000 | 218000 | 218500 | 218000 | 193 |
| 467 | 20240109 | 111300 | 18963357000 | 218000 | 218000 | 218500 | 218000 | 235 |
| 468 | 20240109 | 111200 | 18912126500 | 218000 | 218000 | 218500 | 218000 | 45 |
| 469 | 20240109 | 111100 | 18902315500 | 218500 | 218000 | 218500 | 218000 | 284 |
| 470 | 20240109 | 111000 | 18840394000 | 218000 | 218000 | 218500 | 218000 | 451 |
| 471 | 20240109 | 110900 | 18742066500 | 218000 | 218500 | 218500 | 218000 | 140 |
| 472 | 20240109 | 110800 | 18711537500 | 218500 | 218000 | 218500 | 218000 | 77 |
| 473 | 20240109 | 110700 | 18694741000 | 218000 | 218500 | 218500 | 218000 | 237 |
| 474 | 20240109 | 110600 | 18643073000 | 218000 | 218000 | 218500 | 218000 | 212 |
| 475 | 20240109 | 110500 | 18596856500 | 218000 | 218000 | 218500 | 218000 | 44 |
| 476 | 20240109 | 110400 | 18587263000 | 218000 | 218000 | 218500 | 218000 | 49 |
| 477 | 20240109 | 110300 | 18576580500 | 218000 | 218000 | 218500 | 218000 | 244 |
| 478 | 20240109 | 110200 | 18523387500 | 218000 | 218500 | 218500 | 218000 | 63 |
| 479 | 20240109 | 110100 | 18509653000 | 217500 | 218000 | 218500 | 217500 | 302 |
| 480 | 20240109 | 110000 | 18443851000 | 218000 | 218000 | 218500 | 218000 | 819 |
| 481 | 20240109 | 105900 | 18265306000 | 218000 | 218000 | 218500 | 218000 | 41 |
| 482 | 20240109 | 105800 | 18256365500 | 218000 | 218000 | 218500 | 218000 | 283 |
| 483 | 20240109 | 105700 | 18194671000 | 218000 | 218500 | 218500 | 217500 | 785 |
| 484 | 20240109 | 105600 | 18023397500 | 218000 | 218500 | 218500 | 218000 | 293 |
| 485 | 20240109 | 105500 | 17959521000 | 218000 | 218000 | 218500 | 218000 | 2477 |
| 486 | 20240109 | 105400 | 17419530500 | 218500 | 218000 | 218500 | 218000 | 47 |
| 487 | 20240109 | 105300 | 17409281500 | 218000 | 218500 | 218500 | 218000 | 362 |
| 488 | 20240109 | 105200 | 17330307500 | 218500 | 219000 | 219000 | 218000 | 520 |
| 489 | 20240109 | 105100 | 17216713500 | 218500 | 218500 | 219000 | 218500 | 1084 |
| 490 | 20240109 | 105000 | 16979858500 | 218500 | 218500 | 219000 | 218500 | 60 |
| 491 | 20240109 | 104900 | 16966747000 | 218500 | 218500 | 219000 | 218500 | 134 |
| 492 | 20240109 | 104800 | 16937466500 | 218500 | 218500 | 219000 | 218500 | 229 |
| 493 | 20240109 | 104700 | 16887427500 | 218500 | 219000 | 219000 | 218500 | 65 |
| 494 | 20240109 | 104600 | 16873223000 | 218500 | 218500 | 218500 | 218500 | 243 |
| 495 | 20240109 | 104500 | 16820127500 | 218500 | 219000 | 219000 | 218500 | 136 |
| 496 | 20240109 | 104400 | 16790410500 | 218500 | 218500 | 219000 | 218500 | 1217 |
| 497 | 20240109 | 104300 | 16524495500 | 218500 | 219000 | 219000 | 218500 | 217 |
| 498 | 20240109 | 104200 | 16477076000 | 218500 | 219000 | 219000 | 218500 | 116 |
| 499 | 20240109 | 104100 | 16451729000 | 218500 | 218500 | 219000 | 218500 | 2224 |
| 500 | 20240109 | 104000 | 15965554500 | 218500 | 218500 | 218500 | 218500 | 84 |
| 501 | 20240109 | 103900 | 15947200500 | 218500 | 218500 | 219000 | 218500 | 270 |
| 502 | 20240109 | 103800 | 15888202500 | 218500 | 218500 | 219000 | 218500 | 391 |
| 503 | 20240109 | 103700 | 15802723500 | 219000 | 218500 | 219000 | 218500 | 223 |
| 504 | 20240109 | 103600 | 15753995500 | 218500 | 219500 | 219500 | 218500 | 3602 |
| 505 | 20240109 | 103500 | 14965361500 | 219000 | 219000 | 219000 | 219000 | 562 |
| 506 | 20240109 | 103400 | 14842283500 | 219000 | 219500 | 220000 | 219000 | 4058 |
| 507 | 20240109 | 103300 | 13951618000 | 219500 | 219500 | 220000 | 219500 | 108 |
| 508 | 20240109 | 103200 | 13927905500 | 219500 | 219500 | 220000 | 219500 | 301 |
| 509 | 20240109 | 103100 | 13861828000 | 219500 | 219500 | 220000 | 219500 | 339 |
| 510 | 20240109 | 103000 | 13787310500 | 220000 | 219500 | 220000 | 219500 | 49 |
| 511 | 20240109 | 102900 | 13776552000 | 219500 | 219500 | 220000 | 219500 | 250 |
| 512 | 20240109 | 102800 | 13721663000 | 219500 | 219500 | 220000 | 219500 | 110 |
| 513 | 20240109 | 102700 | 13697510500 | 219500 | 220000 | 220000 | 219500 | 83 |
| 514 | 20240109 | 102600 | 13679291000 | 220000 | 219500 | 220000 | 219500 | 60 |
| 515 | 20240109 | 102500 | 13666120000 | 219500 | 219500 | 220000 | 219500 | 42 |
| 516 | 20240109 | 102400 | 13656897000 | 219500 | 219500 | 220000 | 219500 | 115 |
| 517 | 20240109 | 102300 | 13631653000 | 219500 | 219500 | 220000 | 219500 | 54 |
| 518 | 20240109 | 102200 | 13619791500 | 219500 | 220000 | 220000 | 219500 | 203 |
| 519 | 20240109 | 102100 | 13575232500 | 220000 | 219500 | 220000 | 219500 | 635 |
| 520 | 20240109 | 102000 | 13435550500 | 219500 | 219500 | 220000 | 219500 | 101 |
| 521 | 20240109 | 101900 | 13413376500 | 219500 | 219500 | 220000 | 219500 | 287 |
| 522 | 20240109 | 101800 | 13350368500 | 219500 | 219500 | 220000 | 219500 | 259 |
| 523 | 20240109 | 101700 | 13293514500 | 219500 | 219500 | 220000 | 219500 | 86 |
| 524 | 20240109 | 101600 | 13274628000 | 220000 | 219500 | 220000 | 219500 | 208 |
| 525 | 20240109 | 101500 | 13228908000 | 220000 | 219500 | 220000 | 219500 | 312 |
| 526 | 20240109 | 101400 | 13160410000 | 219500 | 220000 | 220000 | 219500 | 219 |
| 527 | 20240109 | 101300 | 13112332000 | 219500 | 219500 | 220000 | 219500 | 253 |
| 528 | 20240109 | 101200 | 13056798000 | 219500 | 219500 | 220000 | 219500 | 193 |
| 529 | 20240109 | 101100 | 13014433000 | 219500 | 219500 | 220000 | 219500 | 72 |
| 530 | 20240109 | 101000 | 12998624500 | 220000 | 219500 | 220000 | 219500 | 36 |
| 531 | 20240109 | 100900 | 12990721000 | 220000 | 220000 | 220000 | 219500 | 79 |
| 532 | 20240109 | 100800 | 12973363500 | 220000 | 219500 | 220000 | 219500 | 148 |
| 533 | 20240109 | 100700 | 12940824000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 534 | 20240109 | 100600 | 12940824000 | 220000 | 219500 | 220000 | 219500 | 1584 |
| 535 | 20240109 | 100500 | 12592447500 | 219500 | 220000 | 220000 | 219500 | 64 |
| 536 | 20240109 | 100400 | 12578397500 | 219500 | 220500 | 220500 | 219500 | 1522 |
| 537 | 20240109 | 100300 | 12243704000 | 220000 | 220000 | 220500 | 220000 | 298 |
| 538 | 20240109 | 100200 | 12178129500 | 220000 | 220000 | 220500 | 220000 | 138 |
| 539 | 20240109 | 100100 | 12147763000 | 220500 | 220000 | 220500 | 220000 | 35 |
| 540 | 20240109 | 100000 | 12140060500 | 220000 | 220000 | 220500 | 220000 | 55 |
| 541 | 20240109 | 095900 | 12127954000 | 220500 | 220500 | 220500 | 220000 | 46 |
| 542 | 20240109 | 095800 | 12117827500 | 220500 | 220500 | 220500 | 220000 | 289 |
| 543 | 20240109 | 095700 | 12054131500 | 220500 | 220000 | 220500 | 220000 | 63 |
| 544 | 20240109 | 095600 | 12040267500 | 220500 | 220500 | 220500 | 220000 | 545 |
| 545 | 20240109 | 095500 | 11920101000 | 220500 | 220000 | 220500 | 220000 | 287 |
| 546 | 20240109 | 095400 | 11856858500 | 220000 | 220500 | 221000 | 220000 | 78 |
| 547 | 20240109 | 095300 | 11839672000 | 220500 | 221000 | 221000 | 220000 | 270 |
| 548 | 20240109 | 095200 | 11780059500 | 221000 | 220500 | 221000 | 220000 | 252 |
| 549 | 20240109 | 095100 | 11724486500 | 220500 | 221000 | 221000 | 220500 | 2435 |
| 550 | 20240109 | 095000 | 11187559000 | 220500 | 221000 | 221000 | 220500 | 164 |
| 551 | 20240109 | 094900 | 11151333000 | 220500 | 221000 | 221000 | 220500 | 109 |
| 552 | 20240109 | 094800 | 11127252500 | 221000 | 221000 | 221000 | 220500 | 189 |
| 553 | 20240109 | 094700 | 11085522000 | 220500 | 221000 | 221000 | 220500 | 659 |
| 554 | 20240109 | 094600 | 10939910000 | 221000 | 221000 | 221000 | 220500 | 119 |
| 555 | 20240109 | 094500 | 10913626500 | 221000 | 220500 | 221000 | 220500 | 105 |
| 556 | 20240109 | 094400 | 10890446500 | 221000 | 221000 | 221000 | 220500 | 728 |
| 557 | 20240109 | 094300 | 10729607000 | 220500 | 220000 | 220500 | 220000 | 3097 |
| 558 | 20240109 | 094200 | 10047599000 | 220000 | 220000 | 220000 | 219500 | 195 |
| 559 | 20240109 | 094100 | 10004721000 | 220000 | 219500 | 220000 | 219500 | 674 |
| 560 | 20240109 | 094000 | 9856465500 | 219500 | 220000 | 220000 | 219500 | 129 |
| 561 | 20240109 | 093900 | 9828106500 | 219500 | 219500 | 220000 | 219500 | 3153 |
| 562 | 20240109 | 093800 | 9135639500 | 219500 | 219500 | 219500 | 219000 | 1708 |
| 563 | 20240109 | 093700 | 8760901500 | 219500 | 219000 | 219500 | 219000 | 443 |
| 564 | 20240109 | 093600 | 8663772000 | 219500 | 219000 | 219500 | 219000 | 349 |
| 565 | 20240109 | 093500 | 8587270500 | 219500 | 219000 | 219500 | 219000 | 311 |
| 566 | 20240109 | 093400 | 8519127500 | 219000 | 219000 | 219500 | 219000 | 182 |
| 567 | 20240109 | 093300 | 8479268000 | 219500 | 219000 | 219500 | 219000 | 294 |
| 568 | 20240109 | 093200 | 8414880500 | 219000 | 219000 | 219500 | 219000 | 228 |
| 569 | 20240109 | 093100 | 8364937500 | 219000 | 219500 | 219500 | 219000 | 66 |
| 570 | 20240109 | 093000 | 8350479500 | 219500 | 219000 | 219500 | 218500 | 1056 |
| 571 | 20240109 | 092900 | 8119215500 | 219000 | 219500 | 219500 | 219000 | 99 |
| 572 | 20240109 | 092800 | 8097533000 | 219500 | 219000 | 219500 | 219000 | 2087 |
| 573 | 20240109 | 092700 | 7640122500 | 219000 | 219000 | 219000 | 219000 | 25 |
| 574 | 20240109 | 092600 | 7634647500 | 219000 | 219000 | 220000 | 219000 | 4147 |
| 575 | 20240109 | 092500 | 6724828000 | 218500 | 219500 | 219500 | 218500 | 347 |
| 576 | 20240109 | 092400 | 6648988000 | 218500 | 219500 | 219500 | 218500 | 214 |
| 577 | 20240109 | 092300 | 6602196500 | 219000 | 219000 | 219500 | 219000 | 792 |
| 578 | 20240109 | 092200 | 6428744500 | 219000 | 219500 | 219500 | 219000 | 181 |
| 579 | 20240109 | 092100 | 6389104500 | 219000 | 219000 | 219000 | 218500 | 829 |
| 580 | 20240109 | 092000 | 6207578500 | 218500 | 219000 | 219000 | 218500 | 727 |
| 581 | 20240109 | 091900 | 6048524000 | 218500 | 218500 | 219000 | 218500 | 525 |
| 582 | 20240109 | 091800 | 5933655000 | 218500 | 219500 | 219500 | 218500 | 592 |
| 583 | 20240109 | 091700 | 5804039500 | 219000 | 219000 | 219500 | 219000 | 227 |
| 584 | 20240109 | 091600 | 5754325000 | 219000 | 219000 | 219000 | 219000 | 245 |
| 585 | 20240109 | 091500 | 5700670000 | 219000 | 219000 | 219500 | 218500 | 920 |
| 586 | 20240109 | 091400 | 5499119000 | 219000 | 220000 | 220000 | 219000 | 5292 |
| 587 | 20240109 | 091300 | 4338906000 | 220000 | 219500 | 220000 | 219500 | 296 |
| 588 | 20240109 | 091200 | 4273915500 | 220000 | 219500 | 220000 | 219500 | 267 |
| 589 | 20240109 | 091100 | 4215278000 | 219500 | 220000 | 220000 | 219500 | 570 |
| 590 | 20240109 | 091000 | 4090020500 | 219500 | 220000 | 220000 | 219500 | 223 |
| 591 | 20240109 | 090900 | 4041068500 | 219500 | 219500 | 220000 | 219500 | 237 |
| 592 | 20240109 | 090800 | 3989046500 | 219500 | 219500 | 220000 | 219500 | 524 |
| 593 | 20240109 | 090700 | 3874026500 | 219500 | 219500 | 220000 | 219000 | 468 |
| 594 | 20240109 | 090600 | 3771278000 | 219500 | 220500 | 220500 | 219500 | 4357 |
| 595 | 20240109 | 090500 | 2813707000 | 220000 | 220500 | 220500 | 220000 | 511 |
| 596 | 20240109 | 090400 | 2701119500 | 220500 | 221000 | 221000 | 220500 | 513 |
| 597 | 20240109 | 090300 | 2587980000 | 221000 | 220500 | 221000 | 220500 | 3039 |
| 598 | 20240109 | 090200 | 1917874500 | 221000 | 221000 | 221000 | 220000 | 919 |
| 599 | 20240109 | 090100 | 1715197500 | 221000 | 220500 | 221000 | 220500 | 434 |
| 600 | 20240109 | 090000 | 1619369000 | 220500 | 220500 | 221000 | 220000 | 7344 |