35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 190400 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 2659 |
| 3 | 20240112 | 190300 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 4 | 20240112 | 190200 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 5 | 20240112 | 190100 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 6 | 20240112 | 190000 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 7 | 20240112 | 185900 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 8 | 20240112 | 185800 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 9 | 20240112 | 185700 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 10 | 20240112 | 185600 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 11 | 20240112 | 185500 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 12 | 20240112 | 185400 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 13 | 20240112 | 185300 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 14 | 20240112 | 185200 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 15 | 20240112 | 185100 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 16 | 20240112 | 185000 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 17 | 20240112 | 184900 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 18 | 20240112 | 184800 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 19 | 20240112 | 184700 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 20 | 20240112 | 184600 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 21 | 20240112 | 184500 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 22 | 20240112 | 184400 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 23 | 20240112 | 184300 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 24 | 20240112 | 184200 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 25 | 20240112 | 184100 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 26 | 20240112 | 184000 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 27 | 20240112 | 183900 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 28 | 20240112 | 183800 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 29 | 20240112 | 183700 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 30 | 20240112 | 183600 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 31 | 20240112 | 183500 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 32 | 20240112 | 183400 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 2659 |
| 33 | 20240112 | 183300 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 34 | 20240112 | 183200 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 35 | 20240112 | 183100 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 36 | 20240112 | 183000 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 37 | 20240112 | 182900 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 38 | 20240112 | 182800 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 39 | 20240112 | 182700 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 40 | 20240112 | 182600 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 41 | 20240112 | 182500 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 42 | 20240112 | 182400 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 43 | 20240112 | 182300 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 44 | 20240112 | 182200 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 45 | 20240112 | 182100 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 46 | 20240112 | 182000 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 47 | 20240112 | 181900 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 48 | 20240112 | 181800 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 49 | 20240112 | 181700 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 50 | 20240112 | 181600 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 51 | 20240112 | 181500 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 52 | 20240112 | 181400 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 53 | 20240112 | 181300 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 54 | 20240112 | 181200 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 55 | 20240112 | 181100 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 56 | 20240112 | 181000 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 57 | 20240112 | 180900 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 58 | 20240112 | 180800 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 59 | 20240112 | 180700 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 60 | 20240112 | 180600 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 61 | 20240112 | 180500 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 62 | 20240112 | 180400 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 2659 |
| 63 | 20240112 | 180300 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 64 | 20240112 | 180200 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 65 | 20240112 | 180100 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 66 | 20240112 | 180000 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 67 | 20240112 | 175900 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 68 | 20240112 | 175800 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 69 | 20240112 | 175700 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 70 | 20240112 | 175600 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 71 | 20240112 | 175500 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 72 | 20240112 | 175400 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 73 | 20240112 | 175300 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 74 | 20240112 | 175200 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 75 | 20240112 | 175100 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 76 | 20240112 | 175000 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 77 | 20240112 | 174900 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 78 | 20240112 | 174800 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 79 | 20240112 | 174700 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 80 | 20240112 | 174600 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 81 | 20240112 | 174500 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 82 | 20240112 | 174400 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 83 | 20240112 | 174300 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 84 | 20240112 | 174200 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 85 | 20240112 | 174100 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 86 | 20240112 | 174000 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 87 | 20240112 | 173900 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 88 | 20240112 | 173800 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 89 | 20240112 | 173700 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 90 | 20240112 | 173600 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 91 | 20240112 | 173500 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 92 | 20240112 | 173400 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 2659 |
| 93 | 20240112 | 173300 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 94 | 20240112 | 173200 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 95 | 20240112 | 173100 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 96 | 20240112 | 173000 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 97 | 20240112 | 172900 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 98 | 20240112 | 172800 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 99 | 20240112 | 172700 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 100 | 20240112 | 172600 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 101 | 20240112 | 172500 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 102 | 20240112 | 172400 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 103 | 20240112 | 172300 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 104 | 20240112 | 172200 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 105 | 20240112 | 172100 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 106 | 20240112 | 172000 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 107 | 20240112 | 171900 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 108 | 20240112 | 171800 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 109 | 20240112 | 171700 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 110 | 20240112 | 171600 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 111 | 20240112 | 171500 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 112 | 20240112 | 171400 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 113 | 20240112 | 171300 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 114 | 20240112 | 171200 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 115 | 20240112 | 171100 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 116 | 20240112 | 171000 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 117 | 20240112 | 170900 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 118 | 20240112 | 170800 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 119 | 20240112 | 170700 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 120 | 20240112 | 170600 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 121 | 20240112 | 170500 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 122 | 20240112 | 170400 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 2659 |
| 123 | 20240112 | 170300 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 124 | 20240112 | 170200 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 125 | 20240112 | 170100 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 126 | 20240112 | 170000 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 127 | 20240112 | 165900 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 128 | 20240112 | 165800 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 129 | 20240112 | 165700 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 130 | 20240112 | 165600 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 131 | 20240112 | 165500 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 132 | 20240112 | 165400 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 133 | 20240112 | 165300 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 134 | 20240112 | 165200 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 135 | 20240112 | 165100 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 136 | 20240112 | 165000 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 137 | 20240112 | 164900 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 138 | 20240112 | 164800 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 139 | 20240112 | 164700 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 140 | 20240112 | 164600 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 141 | 20240112 | 164500 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 142 | 20240112 | 164400 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 143 | 20240112 | 164300 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 144 | 20240112 | 164200 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 145 | 20240112 | 164100 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 146 | 20240112 | 164000 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 147 | 20240112 | 163900 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 148 | 20240112 | 163800 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 149 | 20240112 | 163700 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 150 | 20240112 | 163600 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 151 | 20240112 | 163500 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 152 | 20240112 | 163400 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 2659 |
| 153 | 20240112 | 163300 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 154 | 20240112 | 163200 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 155 | 20240112 | 163100 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 156 | 20240112 | 163000 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 157 | 20240112 | 162900 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 158 | 20240112 | 162800 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 159 | 20240112 | 162700 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 160 | 20240112 | 162600 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 161 | 20240112 | 162500 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 162 | 20240112 | 162400 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 163 | 20240112 | 162300 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 164 | 20240112 | 162200 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 165 | 20240112 | 162100 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 166 | 20240112 | 162000 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 167 | 20240112 | 161900 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 168 | 20240112 | 161800 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 169 | 20240112 | 161700 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 170 | 20240112 | 161600 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 171 | 20240112 | 161500 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 172 | 20240112 | 161400 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 173 | 20240112 | 161300 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 174 | 20240112 | 161200 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 175 | 20240112 | 161100 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 176 | 20240112 | 161000 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 177 | 20240112 | 160900 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 178 | 20240112 | 160800 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 179 | 20240112 | 160700 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 180 | 20240112 | 160600 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 181 | 20240112 | 160500 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 182 | 20240112 | 160400 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 2659 |
| 183 | 20240112 | 160300 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 184 | 20240112 | 160200 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 185 | 20240112 | 160100 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 186 | 20240112 | 160000 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 187 | 20240112 | 155900 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 188 | 20240112 | 155800 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 189 | 20240112 | 155700 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 190 | 20240112 | 155600 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 191 | 20240112 | 155500 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 192 | 20240112 | 155400 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 193 | 20240112 | 155300 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 194 | 20240112 | 155200 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 195 | 20240112 | 155100 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 196 | 20240112 | 155000 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 197 | 20240112 | 154900 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 198 | 20240112 | 154800 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 199 | 20240112 | 154700 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 200 | 20240112 | 154600 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 201 | 20240112 | 154500 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 202 | 20240112 | 154400 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 203 | 20240112 | 154300 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 204 | 20240112 | 154200 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 205 | 20240112 | 154100 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 206 | 20240112 | 154000 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 207 | 20240112 | 153900 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 208 | 20240112 | 153800 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 209 | 20240112 | 153700 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 210 | 20240112 | 153600 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 211 | 20240112 | 153500 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 212 | 20240112 | 153400 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 2659 |
| 213 | 20240112 | 153300 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 214 | 20240112 | 153200 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 215 | 20240112 | 153100 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 216 | 20240112 | 153000 | 30681813500 | 240500 | 240500 | 240500 | 240500 | 2659 |
| 217 | 20240112 | 152900 | 30042324000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 218 | 20240112 | 152800 | 30042324000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 219 | 20240112 | 152700 | 30042324000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 220 | 20240112 | 152600 | 30042324000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 221 | 20240112 | 152500 | 30042324000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 222 | 20240112 | 152400 | 30042324000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 223 | 20240112 | 152300 | 30042324000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 224 | 20240112 | 152200 | 30042324000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 225 | 20240112 | 152100 | 30042324000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 226 | 20240112 | 152000 | 30042324000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 227 | 20240112 | 151900 | 30042324000 | 241000 | 241000 | 241000 | 240500 | 348 |
| 228 | 20240112 | 151800 | 29958575000 | 241000 | 241000 | 241500 | 240500 | 1022 |
| 229 | 20240112 | 151700 | 29712316500 | 241500 | 241500 | 241500 | 241000 | 591 |
| 230 | 20240112 | 151600 | 29569802500 | 241000 | 241000 | 241500 | 241000 | 317 |
| 231 | 20240112 | 151500 | 29493304000 | 241500 | 241500 | 241500 | 241000 | 137 |
| 232 | 20240112 | 151400 | 29460242500 | 241000 | 241500 | 241500 | 241000 | 639 |
| 233 | 20240112 | 151300 | 29305968000 | 241000 | 241000 | 241500 | 241000 | 335 |
| 234 | 20240112 | 151200 | 29225202000 | 241500 | 241000 | 241500 | 240500 | 320 |
| 235 | 20240112 | 151100 | 29148083000 | 240500 | 241000 | 241500 | 240500 | 331 |
| 236 | 20240112 | 151000 | 29068319000 | 241000 | 241000 | 241000 | 240500 | 105 |
| 237 | 20240112 | 150900 | 29043025000 | 241000 | 241000 | 241500 | 241000 | 340 |
| 238 | 20240112 | 150800 | 28961065500 | 241500 | 241000 | 241500 | 240500 | 182 |
| 239 | 20240112 | 150700 | 28917211000 | 241000 | 240500 | 241000 | 240500 | 440 |
| 240 | 20240112 | 150600 | 28811229000 | 240500 | 241000 | 241000 | 240500 | 128 |
| 241 | 20240112 | 150500 | 28780402500 | 241000 | 240500 | 241000 | 240500 | 59 |
| 242 | 20240112 | 150400 | 28766198500 | 240500 | 240500 | 241000 | 240500 | 541 |
| 243 | 20240112 | 150300 | 28636073500 | 241000 | 241500 | 241500 | 240500 | 1037 |
| 244 | 20240112 | 150200 | 28386152500 | 241500 | 241500 | 241500 | 241000 | 52 |
| 245 | 20240112 | 150100 | 28373597500 | 241000 | 241000 | 241500 | 241000 | 81 |
| 246 | 20240112 | 150000 | 28354068500 | 241500 | 241500 | 241500 | 241000 | 134 |
| 247 | 20240112 | 145900 | 28321718000 | 241000 | 241000 | 241500 | 241000 | 428 |
| 248 | 20240112 | 145800 | 28218528000 | 241000 | 240500 | 241000 | 240500 | 183 |
| 249 | 20240112 | 145700 | 28174494500 | 240500 | 240500 | 240500 | 240500 | 167 |
| 250 | 20240112 | 145600 | 28134331000 | 240500 | 241000 | 241000 | 240500 | 49 |
| 251 | 20240112 | 145500 | 28122534500 | 240500 | 241000 | 241000 | 240500 | 95 |
| 252 | 20240112 | 145400 | 28099640500 | 241000 | 240500 | 241000 | 240500 | 133 |
| 253 | 20240112 | 145300 | 28067606500 | 241000 | 240500 | 241000 | 240500 | 84 |
| 254 | 20240112 | 145200 | 28047397000 | 240500 | 240500 | 240500 | 240000 | 126 |
| 255 | 20240112 | 145100 | 28017103000 | 240500 | 240500 | 240500 | 240000 | 282 |
| 256 | 20240112 | 145000 | 27949310500 | 240500 | 240500 | 240500 | 240000 | 264 |
| 257 | 20240112 | 144900 | 27885888000 | 240500 | 240500 | 240500 | 240000 | 86 |
| 258 | 20240112 | 144800 | 27865214000 | 240500 | 240500 | 240500 | 240000 | 90 |
| 259 | 20240112 | 144700 | 27843569500 | 240500 | 240500 | 240500 | 240000 | 272 |
| 260 | 20240112 | 144600 | 27778201000 | 240500 | 240500 | 240500 | 240000 | 232 |
| 261 | 20240112 | 144500 | 27722456000 | 240500 | 240000 | 240500 | 240000 | 168 |
| 262 | 20240112 | 144400 | 27682105500 | 240000 | 240500 | 240500 | 240000 | 531 |
| 263 | 20240112 | 144300 | 27554650000 | 240500 | 240500 | 240500 | 240000 | 838 |
| 264 | 20240112 | 144200 | 27353491000 | 240000 | 240000 | 240500 | 240000 | 125 |
| 265 | 20240112 | 144100 | 27323467000 | 240500 | 240500 | 240500 | 240000 | 44 |
| 266 | 20240112 | 144000 | 27312887000 | 240000 | 240500 | 240500 | 240000 | 273 |
| 267 | 20240112 | 143900 | 27247356000 | 240500 | 240500 | 240500 | 240000 | 96 |
| 268 | 20240112 | 143800 | 27224276500 | 240500 | 241000 | 241000 | 240000 | 1196 |
| 269 | 20240112 | 143700 | 26936663000 | 241000 | 240500 | 241000 | 240500 | 143 |
| 270 | 20240112 | 143600 | 26902205000 | 240500 | 241000 | 241000 | 240500 | 233 |
| 271 | 20240112 | 143500 | 26846123000 | 241000 | 240500 | 241000 | 240500 | 530 |
| 272 | 20240112 | 143400 | 26718629500 | 240500 | 241000 | 241000 | 240500 | 51 |
| 273 | 20240112 | 143300 | 26706354500 | 241000 | 241000 | 241000 | 240500 | 78 |
| 274 | 20240112 | 143200 | 26687560000 | 241000 | 240500 | 241000 | 240500 | 160 |
| 275 | 20240112 | 143100 | 26649072500 | 241000 | 241000 | 241000 | 240500 | 79 |
| 276 | 20240112 | 143000 | 26630036500 | 241000 | 240500 | 241000 | 240500 | 62 |
| 277 | 20240112 | 142900 | 26615097500 | 241000 | 241000 | 241000 | 240500 | 49 |
| 278 | 20240112 | 142800 | 26603289000 | 241000 | 240500 | 241000 | 240500 | 123 |
| 279 | 20240112 | 142700 | 26573684500 | 241000 | 241000 | 241000 | 240500 | 38 |
| 280 | 20240112 | 142600 | 26564532000 | 241000 | 241000 | 241000 | 240500 | 101 |
| 281 | 20240112 | 142500 | 26540211000 | 241000 | 241000 | 241500 | 241000 | 186 |
| 282 | 20240112 | 142400 | 26495384500 | 241500 | 241000 | 241500 | 241000 | 33 |
| 283 | 20240112 | 142300 | 26487431000 | 241000 | 241000 | 241500 | 241000 | 208 |
| 284 | 20240112 | 142200 | 26437302000 | 241500 | 241000 | 241500 | 241000 | 307 |
| 285 | 20240112 | 142100 | 26363313000 | 241000 | 241000 | 241000 | 241000 | 27 |
| 286 | 20240112 | 142000 | 26356806000 | 241500 | 241500 | 241500 | 241000 | 134 |
| 287 | 20240112 | 141900 | 26324511000 | 241500 | 241000 | 241500 | 241000 | 12 |
| 288 | 20240112 | 141800 | 26321613500 | 241500 | 241000 | 241500 | 241000 | 50 |
| 289 | 20240112 | 141700 | 26309541500 | 241500 | 241000 | 241500 | 241000 | 252 |
| 290 | 20240112 | 141600 | 26248806500 | 241000 | 241500 | 241500 | 241000 | 80 |
| 291 | 20240112 | 141500 | 26229491500 | 241000 | 241000 | 241500 | 241000 | 103 |
| 292 | 20240112 | 141400 | 26204641500 | 241000 | 241000 | 241500 | 241000 | 240 |
| 293 | 20240112 | 141300 | 26146801000 | 241000 | 241500 | 241500 | 241000 | 46 |
| 294 | 20240112 | 141200 | 26135697500 | 241500 | 241500 | 241500 | 241000 | 32 |
| 295 | 20240112 | 141100 | 26127977000 | 241000 | 241500 | 241500 | 241000 | 62 |
| 296 | 20240112 | 141000 | 26113029500 | 241500 | 241500 | 241500 | 241000 | 50 |
| 297 | 20240112 | 140900 | 26100975000 | 241000 | 241500 | 241500 | 241000 | 154 |
| 298 | 20240112 | 140800 | 26063814500 | 241500 | 241500 | 241500 | 241500 | 3 |
| 299 | 20240112 | 140700 | 26063090000 | 241500 | 241500 | 241500 | 241000 | 21 |
| 300 | 20240112 | 140600 | 26058024500 | 241500 | 241000 | 241500 | 241000 | 258 |
| 301 | 20240112 | 140500 | 25995785000 | 241000 | 241000 | 241500 | 241000 | 212 |
| 302 | 20240112 | 140400 | 25944657500 | 241500 | 240500 | 241500 | 240500 | 161 |
| 303 | 20240112 | 140300 | 25905836000 | 241000 | 240500 | 241000 | 240500 | 193 |
| 304 | 20240112 | 140200 | 25859409500 | 241000 | 241000 | 241000 | 240500 | 41 |
| 305 | 20240112 | 140100 | 25849530000 | 240500 | 240500 | 241000 | 240500 | 203 |
| 306 | 20240112 | 140000 | 25800705000 | 240500 | 241000 | 241000 | 240500 | 90 |
| 307 | 20240112 | 135900 | 25779042000 | 241000 | 241000 | 241000 | 240500 | 125 |
| 308 | 20240112 | 135800 | 25748927500 | 241000 | 240500 | 241000 | 240500 | 139 |
| 309 | 20240112 | 135700 | 25715461000 | 240500 | 240500 | 241000 | 240500 | 28 |
| 310 | 20240112 | 135600 | 25708725500 | 240500 | 240500 | 240500 | 240500 | 232 |
| 311 | 20240112 | 135500 | 25652929500 | 240500 | 240500 | 240500 | 240500 | 173 |
| 312 | 20240112 | 135400 | 25611323000 | 240500 | 240500 | 240500 | 240500 | 54 |
| 313 | 20240112 | 135300 | 25598336000 | 240500 | 240000 | 240500 | 240000 | 102 |
| 314 | 20240112 | 135200 | 25573810000 | 240000 | 241000 | 241000 | 240000 | 98 |
| 315 | 20240112 | 135100 | 25550233000 | 240500 | 240500 | 240500 | 240500 | 342 |
| 316 | 20240112 | 135000 | 25467982000 | 240500 | 240500 | 240500 | 240500 | 46 |
| 317 | 20240112 | 134900 | 25456919000 | 241000 | 240500 | 241000 | 240000 | 44 |
| 318 | 20240112 | 134800 | 25446333500 | 241000 | 240500 | 241000 | 240000 | 318 |
| 319 | 20240112 | 134700 | 25369961500 | 240500 | 240500 | 240500 | 240500 | 201 |
| 320 | 20240112 | 134600 | 25321621000 | 240500 | 240500 | 240500 | 240000 | 61 |
| 321 | 20240112 | 134500 | 25306951500 | 240500 | 240500 | 240500 | 240500 | 192 |
| 322 | 20240112 | 134400 | 25260775500 | 240500 | 240500 | 241000 | 240500 | 248 |
| 323 | 20240112 | 134300 | 25201130000 | 240500 | 241000 | 241000 | 240500 | 108 |
| 324 | 20240112 | 134200 | 25175137500 | 240500 | 240500 | 241000 | 240500 | 262 |
| 325 | 20240112 | 134100 | 25112125000 | 240500 | 240500 | 240500 | 240500 | 191 |
| 326 | 20240112 | 134000 | 25066189500 | 240500 | 240500 | 240500 | 240500 | 102 |
| 327 | 20240112 | 133900 | 25041658500 | 240500 | 240500 | 241000 | 240500 | 98 |
| 328 | 20240112 | 133800 | 25018088500 | 240500 | 240500 | 240500 | 240000 | 399 |
| 329 | 20240112 | 133700 | 24922172500 | 240500 | 240500 | 240500 | 240000 | 143 |
| 330 | 20240112 | 133600 | 24887831500 | 240000 | 240500 | 241000 | 240000 | 1034 |
| 331 | 20240112 | 133500 | 24639151500 | 241000 | 241000 | 241000 | 240500 | 168 |
| 332 | 20240112 | 133400 | 24598744000 | 240500 | 240500 | 241000 | 240500 | 214 |
| 333 | 20240112 | 133300 | 24547276000 | 240500 | 241000 | 241500 | 240500 | 599 |
| 334 | 20240112 | 133200 | 24402915000 | 241000 | 241000 | 241500 | 241000 | 279 |
| 335 | 20240112 | 133100 | 24335664000 | 241000 | 241000 | 241500 | 241000 | 59 |
| 336 | 20240112 | 133000 | 24321442000 | 241500 | 241000 | 241500 | 241000 | 36 |
| 337 | 20240112 | 132900 | 24312760500 | 241500 | 241500 | 241500 | 241000 | 28 |
| 338 | 20240112 | 132800 | 24305999500 | 241500 | 241500 | 241500 | 241000 | 19 |
| 339 | 20240112 | 132700 | 24301417500 | 241000 | 241500 | 241500 | 241000 | 50 |
| 340 | 20240112 | 132600 | 24289363500 | 241500 | 241500 | 241500 | 241500 | 116 |
| 341 | 20240112 | 132500 | 24261349500 | 241500 | 241500 | 241500 | 241500 | 76 |
| 342 | 20240112 | 132400 | 24242995500 | 241500 | 242000 | 242000 | 241000 | 269 |
| 343 | 20240112 | 132300 | 24178059500 | 242000 | 242000 | 242000 | 241500 | 28 |
| 344 | 20240112 | 132200 | 24171285000 | 242000 | 242000 | 242000 | 241500 | 76 |
| 345 | 20240112 | 132100 | 24152905000 | 242000 | 241500 | 242000 | 241500 | 244 |
| 346 | 20240112 | 132000 | 24093859000 | 241500 | 241500 | 241500 | 241500 | 28 |
| 347 | 20240112 | 131900 | 24087097000 | 241500 | 241500 | 241500 | 241000 | 132 |
| 348 | 20240112 | 131800 | 24055230000 | 241500 | 241000 | 241500 | 241000 | 244 |
| 349 | 20240112 | 131700 | 23996404000 | 240500 | 240500 | 241000 | 240500 | 594 |
| 350 | 20240112 | 131600 | 23853546000 | 240500 | 240000 | 240500 | 240000 | 299 |
| 351 | 20240112 | 131500 | 23781674500 | 240500 | 240000 | 240500 | 240000 | 1552 |
| 352 | 20240112 | 131400 | 23409150500 | 240500 | 240500 | 241000 | 240000 | 2191 |
| 353 | 20240112 | 131300 | 22882268500 | 240500 | 241000 | 241000 | 240500 | 96 |
| 354 | 20240112 | 131200 | 22859167000 | 241000 | 240500 | 241000 | 240500 | 257 |
| 355 | 20240112 | 131100 | 22797272500 | 240500 | 240500 | 241000 | 240500 | 149 |
| 356 | 20240112 | 131000 | 22761423500 | 240500 | 241000 | 241000 | 240500 | 299 |
| 357 | 20240112 | 130900 | 22689498000 | 241000 | 241000 | 241500 | 241000 | 429 |
| 358 | 20240112 | 130800 | 22586105000 | 241000 | 241500 | 241500 | 241000 | 198 |
| 359 | 20240112 | 130700 | 22538383000 | 241000 | 241000 | 241000 | 240500 | 817 |
| 360 | 20240112 | 130600 | 22341508500 | 241000 | 241000 | 241500 | 241000 | 1524 |
| 361 | 20240112 | 130500 | 21974217500 | 241000 | 241500 | 241500 | 241000 | 169 |
| 362 | 20240112 | 130400 | 21933486500 | 241000 | 241500 | 241500 | 241000 | 129 |
| 363 | 20240112 | 130300 | 21902356000 | 241500 | 241500 | 242000 | 241500 | 301 |
| 364 | 20240112 | 130200 | 21829661000 | 242000 | 241500 | 242000 | 241500 | 307 |
| 365 | 20240112 | 130100 | 21755519500 | 241500 | 241500 | 241500 | 241500 | 161 |
| 366 | 20240112 | 130000 | 21716638000 | 241500 | 242000 | 242000 | 241500 | 370 |
| 367 | 20240112 | 125900 | 21627280500 | 241500 | 241500 | 242000 | 241500 | 41 |
| 368 | 20240112 | 125800 | 21617374500 | 241500 | 241500 | 241500 | 241500 | 61 |
| 369 | 20240112 | 125700 | 21602643000 | 241500 | 241500 | 241500 | 241500 | 174 |
| 370 | 20240112 | 125600 | 21560622000 | 241500 | 241500 | 241500 | 241500 | 72 |
| 371 | 20240112 | 125500 | 21543234000 | 241500 | 241500 | 242000 | 241500 | 98 |
| 372 | 20240112 | 125400 | 21519565000 | 241500 | 241500 | 241500 | 241500 | 51 |
| 373 | 20240112 | 125300 | 21507248500 | 242000 | 241500 | 242000 | 241500 | 225 |
| 374 | 20240112 | 125200 | 21452899500 | 241500 | 241500 | 241500 | 241500 | 295 |
| 375 | 20240112 | 125100 | 21381657000 | 241500 | 242000 | 242000 | 241500 | 488 |
| 376 | 20240112 | 125000 | 21263803000 | 241500 | 242000 | 242000 | 241500 | 507 |
| 377 | 20240112 | 124900 | 21141356500 | 241500 | 242000 | 242000 | 241500 | 135 |
| 378 | 20240112 | 124800 | 21108742500 | 242000 | 241500 | 242000 | 241500 | 63 |
| 379 | 20240112 | 124700 | 21093527000 | 242000 | 242000 | 242000 | 241500 | 37 |
| 380 | 20240112 | 124600 | 21084583000 | 241500 | 242000 | 242000 | 241500 | 65 |
| 381 | 20240112 | 124500 | 21068880500 | 242000 | 242000 | 242000 | 242000 | 15 |
| 382 | 20240112 | 124400 | 21065250500 | 242000 | 242000 | 242000 | 241500 | 68 |
| 383 | 20240112 | 124300 | 21048825000 | 242000 | 241500 | 242000 | 241500 | 106 |
| 384 | 20240112 | 124200 | 21023219500 | 241500 | 241500 | 241500 | 241500 | 35 |
| 385 | 20240112 | 124100 | 21014767000 | 241500 | 241500 | 242000 | 241500 | 204 |
| 386 | 20240112 | 124000 | 20965500500 | 241500 | 242000 | 242000 | 241500 | 25 |
| 387 | 20240112 | 123900 | 20959453500 | 242000 | 242000 | 242500 | 242000 | 206 |
| 388 | 20240112 | 123800 | 20909601000 | 242000 | 242000 | 242000 | 241500 | 22 |
| 389 | 20240112 | 123700 | 20904277500 | 242000 | 242000 | 242000 | 241500 | 537 |
| 390 | 20240112 | 123600 | 20774477000 | 242000 | 242000 | 242000 | 242000 | 36 |
| 391 | 20240112 | 123500 | 20765765000 | 242000 | 242000 | 242000 | 242000 | 269 |
| 392 | 20240112 | 123400 | 20700667000 | 242000 | 242000 | 242500 | 242000 | 45 |
| 393 | 20240112 | 123300 | 20689774000 | 242500 | 242000 | 242500 | 242000 | 31 |
| 394 | 20240112 | 123200 | 20682267500 | 242500 | 242000 | 242500 | 242000 | 104 |
| 395 | 20240112 | 123100 | 20657096500 | 242000 | 242500 | 242500 | 242000 | 321 |
| 396 | 20240112 | 123000 | 20579258500 | 243000 | 242500 | 243000 | 242500 | 60 |
| 397 | 20240112 | 122900 | 20564703500 | 242500 | 242500 | 243000 | 242500 | 109 |
| 398 | 20240112 | 122800 | 20538268500 | 242500 | 243000 | 243000 | 242500 | 72 |
| 399 | 20240112 | 122700 | 20520805000 | 243000 | 243000 | 243000 | 242500 | 128 |
| 400 | 20240112 | 122600 | 20489757500 | 243000 | 242500 | 243000 | 242500 | 93 |
| 401 | 20240112 | 122500 | 20467202500 | 243000 | 242500 | 243000 | 242500 | 45 |
| 402 | 20240112 | 122400 | 20456284000 | 243000 | 243000 | 243000 | 243000 | 68 |
| 403 | 20240112 | 122300 | 20439760000 | 243000 | 243000 | 243000 | 242500 | 258 |
| 404 | 20240112 | 122200 | 20377068000 | 243000 | 242500 | 243000 | 242500 | 355 |
| 405 | 20240112 | 122100 | 20290955000 | 242500 | 242500 | 243000 | 242500 | 138 |
| 406 | 20240112 | 122000 | 20257435000 | 243000 | 242500 | 243000 | 242500 | 85 |
| 407 | 20240112 | 121900 | 20236812000 | 242500 | 242500 | 242500 | 242000 | 413 |
| 408 | 20240112 | 121800 | 20136679500 | 242000 | 242000 | 242500 | 242000 | 29 |
| 409 | 20240112 | 121700 | 20129654500 | 242500 | 242500 | 242500 | 242000 | 170 |
| 410 | 20240112 | 121600 | 20088494000 | 242500 | 242000 | 242500 | 242000 | 65 |
| 411 | 20240112 | 121500 | 20072749000 | 242500 | 242000 | 242500 | 242000 | 123 |
| 412 | 20240112 | 121400 | 20042957500 | 242500 | 242000 | 242500 | 242000 | 85 |
| 413 | 20240112 | 121300 | 20022377500 | 242000 | 242500 | 242500 | 242000 | 242 |
| 414 | 20240112 | 121200 | 19963706000 | 242500 | 242000 | 242500 | 242000 | 122 |
| 415 | 20240112 | 121100 | 19934133500 | 242500 | 242000 | 242500 | 242000 | 82 |
| 416 | 20240112 | 121000 | 19914287500 | 242000 | 242000 | 242500 | 242000 | 281 |
| 417 | 20240112 | 120900 | 19846274000 | 242000 | 242000 | 242500 | 242000 | 76 |
| 418 | 20240112 | 120800 | 19827862000 | 242000 | 242000 | 242000 | 241500 | 158 |
| 419 | 20240112 | 120700 | 19789628000 | 242000 | 242000 | 242000 | 242000 | 198 |
| 420 | 20240112 | 120600 | 19741712000 | 242000 | 242000 | 242000 | 242000 | 130 |
| 421 | 20240112 | 120500 | 19710252000 | 242000 | 242500 | 242500 | 242000 | 16 |
| 422 | 20240112 | 120400 | 19706377500 | 242500 | 242000 | 242500 | 242000 | 8 |
| 423 | 20240112 | 120300 | 19704441000 | 242000 | 242000 | 242000 | 241500 | 102 |
| 424 | 20240112 | 120200 | 19679758000 | 242000 | 242500 | 242500 | 242000 | 456 |
| 425 | 20240112 | 120100 | 19569403500 | 242500 | 242500 | 242500 | 242500 | 234 |
| 426 | 20240112 | 120000 | 19512658500 | 242500 | 242500 | 242500 | 242000 | 164 |
| 427 | 20240112 | 115900 | 19472889000 | 242000 | 242000 | 242500 | 242000 | 144 |
| 428 | 20240112 | 115800 | 19437985500 | 242000 | 242500 | 242500 | 242000 | 128 |
| 429 | 20240112 | 115700 | 19406996500 | 242000 | 242000 | 242000 | 241500 | 157 |
| 430 | 20240112 | 115600 | 19369005500 | 242000 | 241500 | 242000 | 241500 | 121 |
| 431 | 20240112 | 115500 | 19339735000 | 241500 | 241500 | 242000 | 241500 | 207 |
| 432 | 20240112 | 115400 | 19289740500 | 241500 | 241500 | 241500 | 241500 | 466 |
| 433 | 20240112 | 115300 | 19177201500 | 241500 | 241000 | 241500 | 241000 | 1322 |
| 434 | 20240112 | 115200 | 18858258500 | 241000 | 241500 | 242000 | 241000 | 1168 |
| 435 | 20240112 | 115100 | 18576211500 | 241500 | 242000 | 242000 | 241500 | 1157 |
| 436 | 20240112 | 115000 | 18296758000 | 242000 | 242000 | 242000 | 241500 | 692 |
| 437 | 20240112 | 114900 | 18129326000 | 242000 | 242000 | 242500 | 242000 | 356 |
| 438 | 20240112 | 114800 | 18043163500 | 242500 | 242500 | 242500 | 242000 | 334 |
| 439 | 20240112 | 114700 | 17962279000 | 242500 | 242500 | 242500 | 242500 | 156 |
| 440 | 20240112 | 114600 | 17924449000 | 242500 | 242500 | 242500 | 242000 | 266 |
| 441 | 20240112 | 114500 | 17859978500 | 242000 | 242500 | 242500 | 242000 | 689 |
| 442 | 20240112 | 114400 | 17693149500 | 242500 | 242500 | 242500 | 242000 | 271 |
| 443 | 20240112 | 114300 | 17627452000 | 242500 | 242500 | 242500 | 242500 | 508 |
| 444 | 20240112 | 114200 | 17504262000 | 242500 | 242500 | 243000 | 242000 | 213 |
| 445 | 20240112 | 114100 | 17452614500 | 242500 | 243000 | 243000 | 242000 | 3786 |
| 446 | 20240112 | 114000 | 16533787000 | 243000 | 243500 | 243500 | 243000 | 775 |
| 447 | 20240112 | 113900 | 16345100000 | 243500 | 243500 | 244000 | 243500 | 81 |
| 448 | 20240112 | 113800 | 16325370000 | 243500 | 244000 | 244000 | 243500 | 38 |
| 449 | 20240112 | 113700 | 16316098500 | 244000 | 243500 | 244000 | 243000 | 370 |
| 450 | 20240112 | 113600 | 16225978000 | 243500 | 243500 | 243500 | 243000 | 419 |
| 451 | 20240112 | 113500 | 16123991500 | 243500 | 243500 | 244000 | 243500 | 982 |
| 452 | 20240112 | 113400 | 15884865000 | 244000 | 244500 | 244500 | 243500 | 2274 |
| 453 | 20240112 | 113300 | 15330223500 | 244000 | 244500 | 244500 | 244000 | 245 |
| 454 | 20240112 | 113200 | 15270390000 | 244500 | 245000 | 245000 | 244500 | 44 |
| 455 | 20240112 | 113100 | 15259629000 | 245000 | 245000 | 245000 | 244500 | 20 |
| 456 | 20240112 | 113000 | 15254736500 | 245000 | 244500 | 245000 | 244500 | 8 |
| 457 | 20240112 | 112900 | 15252777500 | 244000 | 244500 | 244500 | 244000 | 211 |
| 458 | 20240112 | 112800 | 15201190000 | 244500 | 244500 | 245000 | 244500 | 31 |
| 459 | 20240112 | 112700 | 15193609500 | 244500 | 244500 | 244500 | 244500 | 222 |
| 460 | 20240112 | 112600 | 15139330500 | 244500 | 244500 | 244500 | 244500 | 68 |
| 461 | 20240112 | 112500 | 15122704500 | 244500 | 244500 | 244500 | 244500 | 133 |
| 462 | 20240112 | 112400 | 15090186000 | 244500 | 244500 | 244500 | 244000 | 240 |
| 463 | 20240112 | 112300 | 15031507000 | 244500 | 244500 | 244500 | 244500 | 431 |
| 464 | 20240112 | 112200 | 14926127500 | 244500 | 244500 | 244500 | 244000 | 110 |
| 465 | 20240112 | 112100 | 14899233000 | 244000 | 244000 | 244500 | 244000 | 55 |
| 466 | 20240112 | 112000 | 14885808500 | 244000 | 244500 | 244500 | 244000 | 60 |
| 467 | 20240112 | 111900 | 14871157500 | 244500 | 244000 | 244500 | 244000 | 73 |
| 468 | 20240112 | 111800 | 14853314000 | 244500 | 244000 | 244500 | 244000 | 90 |
| 469 | 20240112 | 111700 | 14831345500 | 244000 | 244500 | 244500 | 244000 | 69 |
| 470 | 20240112 | 111600 | 14814482000 | 244500 | 244500 | 245000 | 244500 | 183 |
| 471 | 20240112 | 111500 | 14769722500 | 244500 | 244500 | 245000 | 244500 | 77 |
| 472 | 20240112 | 111400 | 14750895000 | 244500 | 245000 | 245000 | 244500 | 88 |
| 473 | 20240112 | 111300 | 14729377500 | 244500 | 244500 | 245000 | 244500 | 84 |
| 474 | 20240112 | 111200 | 14708824500 | 245000 | 245000 | 245000 | 244500 | 32 |
| 475 | 20240112 | 111100 | 14700994000 | 244500 | 244500 | 244500 | 244000 | 377 |
| 476 | 20240112 | 111000 | 14608833500 | 244500 | 244000 | 244500 | 244000 | 198 |
| 477 | 20240112 | 110900 | 14560484500 | 244000 | 244000 | 244500 | 244000 | 101 |
| 478 | 20240112 | 110800 | 14535827000 | 244000 | 244000 | 244500 | 244000 | 110 |
| 479 | 20240112 | 110700 | 14508976000 | 244000 | 244000 | 244500 | 244000 | 72 |
| 480 | 20240112 | 110600 | 14491398500 | 244500 | 244500 | 244500 | 244000 | 129 |
| 481 | 20240112 | 110500 | 14459909500 | 244000 | 244500 | 244500 | 244000 | 728 |
| 482 | 20240112 | 110400 | 14281932000 | 244500 | 244500 | 245000 | 244500 | 127 |
| 483 | 20240112 | 110300 | 14250879500 | 244500 | 244500 | 245000 | 244500 | 76 |
| 484 | 20240112 | 110200 | 14232280000 | 244500 | 244500 | 245000 | 244500 | 67 |
| 485 | 20240112 | 110100 | 14215886000 | 244500 | 244500 | 245000 | 244500 | 44 |
| 486 | 20240112 | 110000 | 14205127000 | 244500 | 244500 | 245000 | 244500 | 358 |
| 487 | 20240112 | 105900 | 14117590500 | 244500 | 245000 | 245000 | 244500 | 91 |
| 488 | 20240112 | 105800 | 14095339500 | 244500 | 244500 | 245000 | 244500 | 201 |
| 489 | 20240112 | 105700 | 14046144500 | 244500 | 244500 | 245000 | 244500 | 94 |
| 490 | 20240112 | 105600 | 14023161000 | 245000 | 244500 | 245000 | 244500 | 166 |
| 491 | 20240112 | 105500 | 13982573000 | 244500 | 244500 | 245000 | 244500 | 436 |
| 492 | 20240112 | 105400 | 13875962000 | 244500 | 244500 | 245000 | 244500 | 73 |
| 493 | 20240112 | 105300 | 13858113000 | 244500 | 245000 | 245000 | 244500 | 393 |
| 494 | 20240112 | 105200 | 13762019000 | 244500 | 245000 | 245000 | 244500 | 36 |
| 495 | 20240112 | 105100 | 13753216500 | 245000 | 245500 | 245500 | 245000 | 428 |
| 496 | 20240112 | 105000 | 13648350500 | 245500 | 245500 | 245500 | 245000 | 167 |
| 497 | 20240112 | 104900 | 13607395000 | 245000 | 245000 | 245000 | 245000 | 47 |
| 498 | 20240112 | 104800 | 13595880000 | 245000 | 245000 | 245000 | 245000 | 115 |
| 499 | 20240112 | 104700 | 13567705000 | 245000 | 245000 | 245000 | 245000 | 110 |
| 500 | 20240112 | 104600 | 13540755000 | 245000 | 245000 | 245500 | 245000 | 60 |
| 501 | 20240112 | 104500 | 13526047000 | 245000 | 245000 | 245500 | 245000 | 238 |
| 502 | 20240112 | 104400 | 13467734000 | 245000 | 245500 | 245500 | 245000 | 90 |
| 503 | 20240112 | 104300 | 13445674500 | 245500 | 245000 | 245500 | 245000 | 29 |
| 504 | 20240112 | 104200 | 13438562500 | 245000 | 245500 | 245500 | 245000 | 65 |
| 505 | 20240112 | 104100 | 13422630000 | 245000 | 245000 | 245000 | 245000 | 26 |
| 506 | 20240112 | 104000 | 13416260000 | 245500 | 245000 | 245500 | 244500 | 495 |
| 507 | 20240112 | 103900 | 13295034500 | 245000 | 244500 | 245000 | 244500 | 227 |
| 508 | 20240112 | 103800 | 13239506500 | 244500 | 244500 | 244500 | 244500 | 105 |
| 509 | 20240112 | 103700 | 13213834000 | 244500 | 244500 | 245000 | 244500 | 227 |
| 510 | 20240112 | 103600 | 13158316000 | 244500 | 244500 | 244500 | 244500 | 54 |
| 511 | 20240112 | 103500 | 13145113000 | 244500 | 245000 | 245000 | 244500 | 245 |
| 512 | 20240112 | 103400 | 13085209500 | 244500 | 244500 | 245000 | 244500 | 240 |
| 513 | 20240112 | 103300 | 13026509000 | 245000 | 244500 | 245000 | 244500 | 151 |
| 514 | 20240112 | 103200 | 12989566500 | 245000 | 245000 | 245000 | 244500 | 132 |
| 515 | 20240112 | 103100 | 12957227000 | 245000 | 244500 | 245000 | 244500 | 117 |
| 516 | 20240112 | 103000 | 12928608000 | 244500 | 244500 | 245000 | 244500 | 86 |
| 517 | 20240112 | 102900 | 12907577000 | 245000 | 244500 | 245000 | 244500 | 40 |
| 518 | 20240112 | 102800 | 12897794500 | 244500 | 244500 | 244500 | 244000 | 319 |
| 519 | 20240112 | 102700 | 12819867000 | 244000 | 245000 | 245000 | 244000 | 159 |
| 520 | 20240112 | 102600 | 12781040000 | 244500 | 244500 | 245000 | 244000 | 129 |
| 521 | 20240112 | 102500 | 12749504500 | 244500 | 244500 | 245000 | 244500 | 209 |
| 522 | 20240112 | 102400 | 12698403000 | 245000 | 244500 | 245000 | 244500 | 89 |
| 523 | 20240112 | 102300 | 12676635500 | 244500 | 244500 | 244500 | 244000 | 220 |
| 524 | 20240112 | 102200 | 12622860000 | 244500 | 244500 | 245000 | 244500 | 879 |
| 525 | 20240112 | 102100 | 12407917500 | 244500 | 244500 | 244500 | 244500 | 150 |
| 526 | 20240112 | 102000 | 12371242500 | 245000 | 244500 | 245000 | 244500 | 274 |
| 527 | 20240112 | 101900 | 12304223000 | 244500 | 244500 | 245000 | 244500 | 112 |
| 528 | 20240112 | 101800 | 12276838000 | 244500 | 244500 | 245000 | 244500 | 44 |
| 529 | 20240112 | 101700 | 12266075000 | 244500 | 245000 | 245000 | 244500 | 86 |
| 530 | 20240112 | 101600 | 12245025000 | 245000 | 245000 | 245000 | 245000 | 154 |
| 531 | 20240112 | 101500 | 12207295000 | 244500 | 245000 | 245500 | 244500 | 116 |
| 532 | 20240112 | 101400 | 12178893500 | 245000 | 245000 | 245000 | 244500 | 92 |
| 533 | 20240112 | 101300 | 12156359000 | 245000 | 245000 | 245000 | 245000 | 137 |
| 534 | 20240112 | 101200 | 12122794000 | 245000 | 244500 | 245500 | 244500 | 300 |
| 535 | 20240112 | 101100 | 12049296500 | 245000 | 244500 | 245000 | 244500 | 207 |
| 536 | 20240112 | 101000 | 11998670500 | 244500 | 244500 | 245000 | 244500 | 53 |
| 537 | 20240112 | 100900 | 11985711000 | 244500 | 244500 | 245000 | 244500 | 228 |
| 538 | 20240112 | 100800 | 11929949500 | 244500 | 244500 | 245000 | 244500 | 394 |
| 539 | 20240112 | 100700 | 11833610500 | 244500 | 245000 | 245000 | 244500 | 107 |
| 540 | 20240112 | 100600 | 11807414500 | 245000 | 245500 | 245500 | 245000 | 113 |
| 541 | 20240112 | 100500 | 11779727500 | 245000 | 245000 | 245500 | 245000 | 141 |
| 542 | 20240112 | 100400 | 11745178500 | 245000 | 245500 | 245500 | 245000 | 240 |
| 543 | 20240112 | 100300 | 11686378000 | 245000 | 245000 | 245500 | 245000 | 150 |
| 544 | 20240112 | 100200 | 11649620000 | 245000 | 245000 | 245000 | 244500 | 278 |
| 545 | 20240112 | 100100 | 11581535000 | 244500 | 244500 | 245000 | 244500 | 343 |
| 546 | 20240112 | 100000 | 11497666000 | 244500 | 244500 | 245000 | 244500 | 78 |
| 547 | 20240112 | 095900 | 11478590000 | 244500 | 245000 | 245000 | 244500 | 267 |
| 548 | 20240112 | 095800 | 11413307500 | 245000 | 244000 | 245000 | 244000 | 563 |
| 549 | 20240112 | 095700 | 11275649000 | 244500 | 244500 | 245000 | 244000 | 531 |
| 550 | 20240112 | 095600 | 11145948500 | 244500 | 244500 | 244500 | 244000 | 210 |
| 551 | 20240112 | 095500 | 11094606000 | 244500 | 244500 | 244500 | 244000 | 493 |
| 552 | 20240112 | 095400 | 10974103500 | 244500 | 244500 | 245000 | 244500 | 108 |
| 553 | 20240112 | 095300 | 10947696000 | 244500 | 244500 | 244500 | 244000 | 1222 |
| 554 | 20240112 | 095200 | 10649017500 | 244500 | 244500 | 245000 | 244500 | 200 |
| 555 | 20240112 | 095100 | 10600108000 | 244500 | 244500 | 245000 | 244500 | 188 |
| 556 | 20240112 | 095000 | 10554111000 | 245000 | 245000 | 245000 | 244500 | 474 |
| 557 | 20240112 | 094900 | 10438062500 | 245000 | 245000 | 245500 | 245000 | 408 |
| 558 | 20240112 | 094800 | 10338099500 | 245000 | 245500 | 245500 | 245000 | 70 |
| 559 | 20240112 | 094700 | 10320940500 | 245500 | 245500 | 245500 | 245000 | 161 |
| 560 | 20240112 | 094600 | 10281453000 | 245500 | 245500 | 245500 | 245000 | 747 |
| 561 | 20240112 | 094500 | 10098260000 | 245500 | 245000 | 246000 | 245000 | 621 |
| 562 | 20240112 | 094400 | 9945818500 | 245500 | 245000 | 245500 | 245000 | 132 |
| 563 | 20240112 | 094300 | 9913467500 | 245000 | 244500 | 245000 | 244500 | 423 |
| 564 | 20240112 | 094200 | 9809931000 | 245000 | 245000 | 245000 | 244500 | 272 |
| 565 | 20240112 | 094100 | 9743364500 | 245000 | 244500 | 245000 | 244500 | 155 |
| 566 | 20240112 | 094000 | 9705435000 | 244500 | 244500 | 245000 | 244000 | 442 |
| 567 | 20240112 | 093900 | 9597403000 | 244500 | 244500 | 244500 | 244000 | 684 |
| 568 | 20240112 | 093800 | 9430378500 | 244500 | 244500 | 245000 | 244500 | 446 |
| 569 | 20240112 | 093700 | 9321331000 | 244000 | 245000 | 245000 | 244000 | 517 |
| 570 | 20240112 | 093600 | 9194917000 | 244500 | 245000 | 245500 | 244000 | 1296 |
| 571 | 20240112 | 093500 | 8878067000 | 245500 | 245000 | 245500 | 244500 | 365 |
| 572 | 20240112 | 093400 | 8788723000 | 245000 | 245000 | 245500 | 244500 | 1238 |
| 573 | 20240112 | 093300 | 8485418000 | 244500 | 245000 | 245000 | 244500 | 480 |
| 574 | 20240112 | 093200 | 8368033000 | 244500 | 245000 | 245000 | 244500 | 750 |
| 575 | 20240112 | 093100 | 8184637000 | 245000 | 245000 | 245000 | 244500 | 496 |
| 576 | 20240112 | 093000 | 8063279000 | 245000 | 245500 | 245500 | 244500 | 352 |
| 577 | 20240112 | 092900 | 7977058500 | 245000 | 245000 | 245500 | 245000 | 381 |
| 578 | 20240112 | 092800 | 7883711500 | 245000 | 245500 | 246000 | 245000 | 1887 |
| 579 | 20240112 | 092700 | 7421110500 | 245500 | 245500 | 246000 | 245500 | 342 |
| 580 | 20240112 | 092600 | 7337131500 | 245500 | 245500 | 246000 | 245500 | 382 |
| 581 | 20240112 | 092500 | 7243347500 | 245500 | 245500 | 246000 | 245500 | 207 |
| 582 | 20240112 | 092400 | 7192481000 | 246000 | 245000 | 246000 | 245000 | 333 |
| 583 | 20240112 | 092300 | 7110715500 | 245500 | 246000 | 246000 | 245000 | 365 |
| 584 | 20240112 | 092200 | 7021141500 | 245500 | 245500 | 246000 | 245500 | 641 |
| 585 | 20240112 | 092100 | 6863677500 | 245500 | 246000 | 246000 | 245500 | 223 |
| 586 | 20240112 | 092000 | 6808881000 | 246000 | 245500 | 246500 | 245500 | 178 |
| 587 | 20240112 | 091900 | 6765150500 | 245500 | 247500 | 247500 | 245500 | 1162 |
| 588 | 20240112 | 091800 | 6478977000 | 247500 | 248000 | 248500 | 247000 | 276 |
| 589 | 20240112 | 091700 | 6410618500 | 248000 | 248500 | 248500 | 248000 | 316 |
| 590 | 20240112 | 091600 | 6332153500 | 248500 | 247500 | 249000 | 247000 | 1383 |
| 591 | 20240112 | 091500 | 5989197500 | 247500 | 247000 | 247500 | 247000 | 337 |
| 592 | 20240112 | 091400 | 5905871500 | 247000 | 246500 | 247000 | 245500 | 665 |
| 593 | 20240112 | 091300 | 5742095000 | 246500 | 246500 | 247000 | 245500 | 581 |
| 594 | 20240112 | 091200 | 5599088500 | 246500 | 247000 | 247000 | 246000 | 474 |
| 595 | 20240112 | 091100 | 5482130000 | 247000 | 245000 | 247000 | 245000 | 1047 |
| 596 | 20240112 | 091000 | 5224144000 | 245500 | 245000 | 246000 | 245000 | 620 |
| 597 | 20240112 | 090900 | 5072146500 | 245500 | 244500 | 245500 | 244500 | 660 |
| 598 | 20240112 | 090800 | 4910365500 | 244500 | 244500 | 245500 | 244000 | 2050 |
| 599 | 20240112 | 090700 | 4409208500 | 244000 | 245000 | 245500 | 244000 | 3939 |
| 600 | 20240112 | 090600 | 3445707500 | 245500 | 246500 | 246500 | 245000 | 1689 |
| 601 | 20240112 | 090500 | 3030734500 | 246500 | 247000 | 247500 | 246000 | 1211 |
| 602 | 20240112 | 090400 | 2731786500 | 246500 | 245500 | 247000 | 244500 | 2659 |
| 603 | 20240112 | 090300 | 2079663500 | 245500 | 250000 | 250500 | 245000 | 4887 |
| 604 | 20240112 | 090200 | 869183500 | 250000 | 250500 | 251000 | 250000 | 368 |
| 605 | 20240112 | 090100 | 776998500 | 250500 | 251000 | 251000 | 250000 | 981 |
| 606 | 20240112 | 090000 | 531233000 | 251000 | 251500 | 251500 | 250500 | 2102 |