36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 191800 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 25235 |
| 3 | 20240105 | 191700 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 4 | 20240105 | 191600 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 5 | 20240105 | 191500 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 6 | 20240105 | 191400 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 7 | 20240105 | 191300 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 8 | 20240105 | 191200 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 9 | 20240105 | 191100 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 10 | 20240105 | 191000 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 11 | 20240105 | 190900 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 12 | 20240105 | 190800 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 13 | 20240105 | 190700 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 14 | 20240105 | 190600 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 15 | 20240105 | 190500 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 16 | 20240105 | 190400 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 17 | 20240105 | 190300 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 18 | 20240105 | 190200 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 19 | 20240105 | 190100 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 20 | 20240105 | 190000 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 21 | 20240105 | 185900 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 22 | 20240105 | 185800 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 23 | 20240105 | 185700 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 24 | 20240105 | 185600 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 25 | 20240105 | 185500 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 26 | 20240105 | 185400 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 27 | 20240105 | 185300 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 28 | 20240105 | 185200 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 29 | 20240105 | 185100 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 30 | 20240105 | 185000 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 31 | 20240105 | 184900 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 32 | 20240105 | 184800 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 25235 |
| 33 | 20240105 | 184700 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 34 | 20240105 | 184600 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 35 | 20240105 | 184500 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 36 | 20240105 | 184400 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 37 | 20240105 | 184300 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 38 | 20240105 | 184200 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 39 | 20240105 | 184100 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 40 | 20240105 | 184000 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 41 | 20240105 | 183900 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 42 | 20240105 | 183800 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 43 | 20240105 | 183700 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 44 | 20240105 | 183600 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 45 | 20240105 | 183500 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 46 | 20240105 | 183400 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 47 | 20240105 | 183300 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 48 | 20240105 | 183200 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 49 | 20240105 | 183100 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 50 | 20240105 | 183000 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 51 | 20240105 | 182900 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 52 | 20240105 | 182800 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 53 | 20240105 | 182700 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 54 | 20240105 | 182600 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 55 | 20240105 | 182500 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 56 | 20240105 | 182400 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 57 | 20240105 | 182300 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 58 | 20240105 | 182200 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 59 | 20240105 | 182100 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 60 | 20240105 | 182000 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 61 | 20240105 | 181900 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 62 | 20240105 | 181800 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 25235 |
| 63 | 20240105 | 181700 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 64 | 20240105 | 181600 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 65 | 20240105 | 181500 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 66 | 20240105 | 181400 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 67 | 20240105 | 181300 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 68 | 20240105 | 181200 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 69 | 20240105 | 181100 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 70 | 20240105 | 181000 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 71 | 20240105 | 180900 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 72 | 20240105 | 180800 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 73 | 20240105 | 180700 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 74 | 20240105 | 180600 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 75 | 20240105 | 180500 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 76 | 20240105 | 180400 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 77 | 20240105 | 180300 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 78 | 20240105 | 180200 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 79 | 20240105 | 180100 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 80 | 20240105 | 180000 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 81 | 20240105 | 175900 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 82 | 20240105 | 175800 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 83 | 20240105 | 175700 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 84 | 20240105 | 175600 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 85 | 20240105 | 175500 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 86 | 20240105 | 175400 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 87 | 20240105 | 175300 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 88 | 20240105 | 175200 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 89 | 20240105 | 175100 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 90 | 20240105 | 175000 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 91 | 20240105 | 174900 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 92 | 20240105 | 174800 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 25235 |
| 93 | 20240105 | 174700 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 94 | 20240105 | 174600 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 95 | 20240105 | 174500 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 96 | 20240105 | 174400 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 97 | 20240105 | 174300 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 98 | 20240105 | 174200 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 99 | 20240105 | 174100 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 100 | 20240105 | 174000 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 101 | 20240105 | 173900 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 102 | 20240105 | 173800 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 103 | 20240105 | 173700 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 104 | 20240105 | 173600 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 105 | 20240105 | 173500 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 106 | 20240105 | 173400 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 107 | 20240105 | 173300 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 108 | 20240105 | 173200 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 109 | 20240105 | 173100 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 110 | 20240105 | 173000 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 111 | 20240105 | 172900 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 112 | 20240105 | 172800 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 113 | 20240105 | 172700 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 114 | 20240105 | 172600 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 115 | 20240105 | 172500 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 116 | 20240105 | 172400 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 117 | 20240105 | 172300 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 118 | 20240105 | 172200 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 119 | 20240105 | 172100 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 120 | 20240105 | 172000 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 121 | 20240105 | 171900 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 122 | 20240105 | 171800 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 25235 |
| 123 | 20240105 | 171700 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 124 | 20240105 | 171600 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 125 | 20240105 | 171500 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 126 | 20240105 | 171400 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 127 | 20240105 | 171300 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 128 | 20240105 | 171200 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 129 | 20240105 | 171100 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 130 | 20240105 | 171000 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 131 | 20240105 | 170900 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 132 | 20240105 | 170800 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 133 | 20240105 | 170700 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 134 | 20240105 | 170600 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 135 | 20240105 | 170500 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 136 | 20240105 | 170400 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 137 | 20240105 | 170300 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 138 | 20240105 | 170200 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 139 | 20240105 | 170100 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 140 | 20240105 | 170000 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 141 | 20240105 | 165900 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 142 | 20240105 | 165800 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 143 | 20240105 | 165700 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 144 | 20240105 | 165600 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 145 | 20240105 | 165500 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 146 | 20240105 | 165400 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 147 | 20240105 | 165300 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 148 | 20240105 | 165200 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 149 | 20240105 | 165100 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 150 | 20240105 | 165000 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 151 | 20240105 | 164900 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 152 | 20240105 | 164800 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 25235 |
| 153 | 20240105 | 164700 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 154 | 20240105 | 164600 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 155 | 20240105 | 164500 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 156 | 20240105 | 164400 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 157 | 20240105 | 164300 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 158 | 20240105 | 164200 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 159 | 20240105 | 164100 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 160 | 20240105 | 164000 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 161 | 20240105 | 163900 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 162 | 20240105 | 163800 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 163 | 20240105 | 163700 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 164 | 20240105 | 163600 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 165 | 20240105 | 163500 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 166 | 20240105 | 163400 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 167 | 20240105 | 163300 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 168 | 20240105 | 163200 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 169 | 20240105 | 163100 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 170 | 20240105 | 163000 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 171 | 20240105 | 162900 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 172 | 20240105 | 162800 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 173 | 20240105 | 162700 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 174 | 20240105 | 162600 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 175 | 20240105 | 162500 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 176 | 20240105 | 162400 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 177 | 20240105 | 162300 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 178 | 20240105 | 162200 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 179 | 20240105 | 162100 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 180 | 20240105 | 162000 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 181 | 20240105 | 161900 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 182 | 20240105 | 161800 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 25235 |
| 183 | 20240105 | 161700 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 184 | 20240105 | 161600 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 185 | 20240105 | 161500 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 186 | 20240105 | 161400 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 187 | 20240105 | 161300 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 188 | 20240105 | 161200 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 189 | 20240105 | 161100 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 190 | 20240105 | 161000 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 191 | 20240105 | 160900 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 192 | 20240105 | 160800 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 193 | 20240105 | 160700 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 194 | 20240105 | 160600 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 195 | 20240105 | 160500 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 196 | 20240105 | 160400 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 197 | 20240105 | 160300 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 198 | 20240105 | 160200 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 199 | 20240105 | 160100 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 200 | 20240105 | 160000 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 201 | 20240105 | 155900 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 202 | 20240105 | 155800 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 203 | 20240105 | 155700 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 204 | 20240105 | 155600 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 205 | 20240105 | 155500 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 206 | 20240105 | 155400 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 207 | 20240105 | 155300 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 208 | 20240105 | 155200 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 209 | 20240105 | 155100 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 210 | 20240105 | 155000 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 211 | 20240105 | 154900 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 212 | 20240105 | 154800 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 25235 |
| 213 | 20240105 | 154700 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 214 | 20240105 | 154600 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 215 | 20240105 | 154500 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 216 | 20240105 | 154400 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 217 | 20240105 | 154300 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 218 | 20240105 | 154200 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 219 | 20240105 | 154100 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 220 | 20240105 | 154000 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 221 | 20240105 | 153900 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 222 | 20240105 | 153800 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 223 | 20240105 | 153700 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 224 | 20240105 | 153600 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 225 | 20240105 | 153500 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 226 | 20240105 | 153400 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 227 | 20240105 | 153300 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 228 | 20240105 | 153200 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 229 | 20240105 | 153100 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 230 | 20240105 | 153000 | 85367158500 | 220500 | 220500 | 220500 | 220500 | 25235 |
| 231 | 20240105 | 152900 | 79802841000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 232 | 20240105 | 152800 | 79802841000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 233 | 20240105 | 152700 | 79802841000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 234 | 20240105 | 152600 | 79802841000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 235 | 20240105 | 152500 | 79802841000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 236 | 20240105 | 152400 | 79802841000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 237 | 20240105 | 152300 | 79802841000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 238 | 20240105 | 152200 | 79802841000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 239 | 20240105 | 152100 | 79802841000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 240 | 20240105 | 152000 | 79802841000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 241 | 20240105 | 151900 | 79802841000 | 220000 | 220500 | 220500 | 220000 | 698 |
| 242 | 20240105 | 151800 | 79649060500 | 220000 | 220000 | 220500 | 220000 | 234 |
| 243 | 20240105 | 151700 | 79597502500 | 220500 | 220500 | 221000 | 220000 | 1676 |
| 244 | 20240105 | 151600 | 79227942000 | 220500 | 220500 | 221000 | 220500 | 736 |
| 245 | 20240105 | 151500 | 79065534500 | 220500 | 220500 | 221000 | 220500 | 583 |
| 246 | 20240105 | 151400 | 78936845500 | 220500 | 220500 | 221000 | 220500 | 980 |
| 247 | 20240105 | 151300 | 78720467000 | 220500 | 220500 | 221000 | 220500 | 439 |
| 248 | 20240105 | 151200 | 78623589500 | 220500 | 220500 | 221000 | 220500 | 433 |
| 249 | 20240105 | 151100 | 78528003000 | 220500 | 221000 | 221000 | 220000 | 464 |
| 250 | 20240105 | 151000 | 78425689000 | 220500 | 221000 | 221000 | 220500 | 1411 |
| 251 | 20240105 | 150900 | 78114447500 | 220500 | 220500 | 221000 | 220500 | 520 |
| 252 | 20240105 | 150800 | 77999703000 | 221000 | 220500 | 221000 | 220500 | 528 |
| 253 | 20240105 | 150700 | 77883129000 | 220500 | 220500 | 221000 | 220000 | 1204 |
| 254 | 20240105 | 150600 | 77617647000 | 220500 | 220000 | 220500 | 220000 | 457 |
| 255 | 20240105 | 150500 | 77516955500 | 220500 | 220000 | 220500 | 220000 | 415 |
| 256 | 20240105 | 150400 | 77425500000 | 220500 | 220000 | 220500 | 220000 | 653 |
| 257 | 20240105 | 150300 | 77281593000 | 220500 | 220000 | 220500 | 220000 | 632 |
| 258 | 20240105 | 150200 | 77142309000 | 220000 | 220500 | 221000 | 220000 | 2895 |
| 259 | 20240105 | 150100 | 76503979500 | 221000 | 220500 | 221000 | 220500 | 769 |
| 260 | 20240105 | 150000 | 76334287500 | 220500 | 220500 | 221000 | 220500 | 1416 |
| 261 | 20240105 | 145900 | 76021725000 | 220500 | 220500 | 221000 | 220500 | 398 |
| 262 | 20240105 | 145800 | 75933848500 | 221000 | 221000 | 221000 | 220500 | 554 |
| 263 | 20240105 | 145700 | 75811490000 | 221000 | 220500 | 221000 | 220500 | 558 |
| 264 | 20240105 | 145600 | 75688317000 | 220500 | 220500 | 221000 | 220000 | 1233 |
| 265 | 20240105 | 145500 | 75416402000 | 220500 | 220500 | 220500 | 220000 | 840 |
| 266 | 20240105 | 145400 | 75231340500 | 220500 | 220000 | 220500 | 220000 | 451 |
| 267 | 20240105 | 145300 | 75132001500 | 220500 | 220000 | 220500 | 220000 | 497 |
| 268 | 20240105 | 145200 | 75022567500 | 220000 | 220000 | 220500 | 220000 | 473 |
| 269 | 20240105 | 145100 | 74918370000 | 220000 | 220000 | 220500 | 220000 | 304 |
| 270 | 20240105 | 145000 | 74851404500 | 220500 | 220000 | 220500 | 220000 | 557 |
| 271 | 20240105 | 144900 | 74728668000 | 220500 | 220000 | 220500 | 220000 | 835 |
| 272 | 20240105 | 144800 | 74544651000 | 220500 | 220500 | 220500 | 220000 | 458 |
| 273 | 20240105 | 144700 | 74443734000 | 220500 | 220000 | 220500 | 220000 | 616 |
| 274 | 20240105 | 144600 | 74308069500 | 220500 | 220500 | 220500 | 220000 | 837 |
| 275 | 20240105 | 144500 | 74123810000 | 220500 | 220000 | 220500 | 220000 | 362 |
| 276 | 20240105 | 144400 | 74044065500 | 220500 | 220000 | 220500 | 220000 | 576 |
| 277 | 20240105 | 144300 | 73917119000 | 220000 | 220500 | 220500 | 220000 | 499 |
| 278 | 20240105 | 144200 | 73807113000 | 220000 | 220500 | 220500 | 220000 | 624 |
| 279 | 20240105 | 144100 | 73669625000 | 220000 | 220000 | 220500 | 220000 | 260 |
| 280 | 20240105 | 144000 | 73612373000 | 220000 | 220500 | 220500 | 220000 | 409 |
| 281 | 20240105 | 143900 | 73522292500 | 220000 | 220500 | 220500 | 220000 | 570 |
| 282 | 20240105 | 143800 | 73396794500 | 220000 | 220500 | 221000 | 220000 | 6363 |
| 283 | 20240105 | 143700 | 71996619000 | 220500 | 220500 | 221000 | 220500 | 1449 |
| 284 | 20240105 | 143600 | 71677010500 | 221000 | 220500 | 221000 | 220500 | 454 |
| 285 | 20240105 | 143500 | 71576824500 | 220500 | 221000 | 221000 | 220500 | 217 |
| 286 | 20240105 | 143400 | 71528913000 | 220500 | 220500 | 221000 | 220500 | 562 |
| 287 | 20240105 | 143300 | 71404917500 | 221000 | 220500 | 221000 | 220500 | 280 |
| 288 | 20240105 | 143200 | 71343131500 | 221000 | 221000 | 221000 | 220500 | 393 |
| 289 | 20240105 | 143100 | 71256431000 | 221000 | 220500 | 221000 | 220500 | 263 |
| 290 | 20240105 | 143000 | 71198423000 | 221000 | 220500 | 221000 | 220500 | 211 |
| 291 | 20240105 | 142900 | 71151878000 | 220500 | 220500 | 221000 | 220500 | 252 |
| 292 | 20240105 | 142800 | 71096272000 | 220500 | 220500 | 221000 | 220500 | 567 |
| 293 | 20240105 | 142700 | 70971218000 | 220500 | 220500 | 221000 | 220500 | 185 |
| 294 | 20240105 | 142600 | 70930412000 | 220500 | 220500 | 221000 | 220500 | 324 |
| 295 | 20240105 | 142500 | 70858919500 | 220500 | 220500 | 221000 | 220500 | 305 |
| 296 | 20240105 | 142400 | 70791597000 | 221000 | 220500 | 221000 | 220500 | 892 |
| 297 | 20240105 | 142300 | 70594888000 | 221000 | 221000 | 221000 | 220500 | 669 |
| 298 | 20240105 | 142200 | 70447348500 | 221000 | 221000 | 221000 | 220500 | 458 |
| 299 | 20240105 | 142100 | 70346303000 | 220500 | 220500 | 221000 | 220500 | 2163 |
| 300 | 20240105 | 142000 | 69869303000 | 220500 | 221000 | 221000 | 220500 | 2965 |
| 301 | 20240105 | 141900 | 69215470500 | 221000 | 221000 | 221000 | 220500 | 167 |
| 302 | 20240105 | 141800 | 69178628500 | 221000 | 220500 | 221000 | 220500 | 308 |
| 303 | 20240105 | 141700 | 69110686500 | 220500 | 221000 | 221000 | 220500 | 150 |
| 304 | 20240105 | 141600 | 69077583500 | 220500 | 220500 | 221000 | 220500 | 320 |
| 305 | 20240105 | 141500 | 69006965500 | 220500 | 221000 | 221000 | 220500 | 335 |
| 306 | 20240105 | 141400 | 68933032500 | 221000 | 220500 | 221000 | 220500 | 157 |
| 307 | 20240105 | 141300 | 68898372000 | 220500 | 220500 | 221000 | 220500 | 405 |
| 308 | 20240105 | 141200 | 68808907000 | 220500 | 220500 | 221000 | 220500 | 176 |
| 309 | 20240105 | 141100 | 68770079500 | 221000 | 220500 | 221000 | 220500 | 468 |
| 310 | 20240105 | 141000 | 68666849500 | 220500 | 221000 | 221000 | 220500 | 272 |
| 311 | 20240105 | 140900 | 68606820000 | 220500 | 220500 | 221000 | 220500 | 202 |
| 312 | 20240105 | 140800 | 68562261500 | 220500 | 220000 | 221000 | 220000 | 1478 |
| 313 | 20240105 | 140700 | 68236385500 | 220500 | 220500 | 220500 | 220000 | 320 |
| 314 | 20240105 | 140600 | 68165864500 | 220500 | 220000 | 220500 | 220000 | 1777 |
| 315 | 20240105 | 140500 | 67774140500 | 220500 | 220500 | 220500 | 220000 | 311 |
| 316 | 20240105 | 140400 | 67705619500 | 220000 | 220000 | 220500 | 220000 | 135 |
| 317 | 20240105 | 140300 | 67675896000 | 220500 | 220000 | 220500 | 220000 | 293 |
| 318 | 20240105 | 140200 | 67611329500 | 220500 | 220500 | 220500 | 220000 | 229 |
| 319 | 20240105 | 140100 | 67560889000 | 220500 | 220000 | 220500 | 220000 | 333 |
| 320 | 20240105 | 140000 | 67487521500 | 220500 | 220500 | 220500 | 220000 | 474 |
| 321 | 20240105 | 135900 | 67383101500 | 220500 | 220500 | 220500 | 220000 | 628 |
| 322 | 20240105 | 135800 | 67244721500 | 220500 | 220500 | 220500 | 220000 | 740 |
| 323 | 20240105 | 135700 | 67081684500 | 220000 | 220000 | 220500 | 220000 | 287 |
| 324 | 20240105 | 135600 | 67018461500 | 220000 | 219500 | 220500 | 219500 | 12190 |
| 325 | 20240105 | 135500 | 64334276500 | 220000 | 220000 | 220000 | 219500 | 513 |
| 326 | 20240105 | 135400 | 64221552000 | 220000 | 219500 | 220000 | 219500 | 522 |
| 327 | 20240105 | 135300 | 64106849000 | 220000 | 220000 | 220000 | 219500 | 317 |
| 328 | 20240105 | 135200 | 64037216000 | 220000 | 219500 | 220000 | 219500 | 498 |
| 329 | 20240105 | 135100 | 63927718500 | 220000 | 220000 | 220000 | 219500 | 1160 |
| 330 | 20240105 | 135000 | 63672576500 | 220000 | 219500 | 220000 | 219500 | 351 |
| 331 | 20240105 | 134900 | 63595488500 | 220000 | 220000 | 220000 | 219500 | 355 |
| 332 | 20240105 | 134800 | 63517510500 | 220000 | 219500 | 220000 | 219500 | 221 |
| 333 | 20240105 | 134700 | 63468963000 | 220000 | 220000 | 220000 | 219500 | 443 |
| 334 | 20240105 | 134600 | 63371676500 | 220000 | 220000 | 220000 | 219500 | 734 |
| 335 | 20240105 | 134500 | 63210336000 | 219500 | 219500 | 220000 | 219500 | 635 |
| 336 | 20240105 | 134400 | 63070912000 | 219500 | 219500 | 220000 | 219500 | 422 |
| 337 | 20240105 | 134300 | 62978237000 | 219500 | 220000 | 220000 | 219500 | 281 |
| 338 | 20240105 | 134200 | 62916510500 | 220000 | 219500 | 220000 | 219500 | 397 |
| 339 | 20240105 | 134100 | 62829340500 | 220000 | 220000 | 220000 | 219500 | 647 |
| 340 | 20240105 | 134000 | 62687081500 | 219500 | 219500 | 220000 | 219500 | 436 |
| 341 | 20240105 | 133900 | 62591294000 | 219500 | 219500 | 220000 | 219500 | 229 |
| 342 | 20240105 | 133800 | 62540961000 | 220000 | 220000 | 220000 | 219500 | 351 |
| 343 | 20240105 | 133700 | 62463812500 | 220000 | 219500 | 220000 | 219500 | 361 |
| 344 | 20240105 | 133600 | 62384497000 | 220000 | 219500 | 220000 | 219500 | 549 |
| 345 | 20240105 | 133500 | 62263905000 | 219500 | 220000 | 220000 | 219500 | 350 |
| 346 | 20240105 | 133400 | 62187005500 | 220000 | 219500 | 220000 | 219500 | 410 |
| 347 | 20240105 | 133300 | 62096853000 | 220000 | 220000 | 220000 | 219500 | 458 |
| 348 | 20240105 | 133200 | 61996169500 | 220000 | 219500 | 220000 | 219500 | 550 |
| 349 | 20240105 | 133100 | 61875319500 | 220000 | 219500 | 220000 | 219500 | 333 |
| 350 | 20240105 | 133000 | 61802130000 | 220000 | 220000 | 220000 | 219500 | 385 |
| 351 | 20240105 | 132900 | 61717535500 | 220000 | 220000 | 220000 | 219500 | 301 |
| 352 | 20240105 | 132800 | 61651434000 | 219500 | 219500 | 220000 | 219500 | 450 |
| 353 | 20240105 | 132700 | 61552603500 | 220000 | 220000 | 220000 | 219500 | 200 |
| 354 | 20240105 | 132600 | 61508674500 | 220000 | 219500 | 220000 | 219500 | 995 |
| 355 | 20240105 | 132500 | 61290218000 | 219500 | 219500 | 220000 | 219500 | 980 |
| 356 | 20240105 | 132400 | 61075064500 | 219500 | 220000 | 220500 | 219500 | 7539 |
| 357 | 20240105 | 132300 | 59416760000 | 220000 | 220500 | 220500 | 220000 | 3664 |
| 358 | 20240105 | 132200 | 58610641000 | 220000 | 220000 | 220500 | 220000 | 546 |
| 359 | 20240105 | 132100 | 58490493500 | 220500 | 220500 | 220500 | 220000 | 822 |
| 360 | 20240105 | 132000 | 58309620500 | 220500 | 220000 | 220500 | 220000 | 443 |
| 361 | 20240105 | 131900 | 58212138500 | 220000 | 220000 | 220500 | 220000 | 680 |
| 362 | 20240105 | 131800 | 58062409500 | 220000 | 220500 | 220500 | 220000 | 1175 |
| 363 | 20240105 | 131700 | 57803871000 | 220500 | 220500 | 220500 | 220000 | 4478 |
| 364 | 20240105 | 131600 | 56818659500 | 220500 | 220000 | 220500 | 220000 | 419 |
| 365 | 20240105 | 131500 | 56726462500 | 220000 | 220000 | 220500 | 220000 | 1272 |
| 366 | 20240105 | 131400 | 56446596500 | 220000 | 220000 | 220500 | 220000 | 415 |
| 367 | 20240105 | 131300 | 56355249000 | 220500 | 220000 | 220500 | 220000 | 1313 |
| 368 | 20240105 | 131200 | 56065849500 | 220500 | 220000 | 220500 | 220000 | 392 |
| 369 | 20240105 | 131100 | 55979565500 | 220500 | 220000 | 220500 | 220000 | 552 |
| 370 | 20240105 | 131000 | 55857939500 | 220500 | 220500 | 220500 | 220000 | 669 |
| 371 | 20240105 | 130900 | 55710720500 | 220500 | 220500 | 220500 | 220000 | 5804 |
| 372 | 20240105 | 130800 | 54431119500 | 220500 | 221000 | 221000 | 220500 | 880 |
| 373 | 20240105 | 130700 | 54237043500 | 220500 | 220500 | 221000 | 220500 | 4865 |
| 374 | 20240105 | 130600 | 53164295000 | 220500 | 221500 | 221500 | 220500 | 19944 |
| 375 | 20240105 | 130500 | 48758440000 | 221000 | 221000 | 221500 | 221000 | 469 |
| 376 | 20240105 | 130400 | 48654719000 | 221500 | 221000 | 221500 | 221000 | 184 |
| 377 | 20240105 | 130300 | 48614030500 | 221000 | 221000 | 221500 | 221000 | 489 |
| 378 | 20240105 | 130200 | 48505811500 | 221000 | 221000 | 221500 | 221000 | 120 |
| 379 | 20240105 | 130100 | 48479282000 | 221000 | 221500 | 221500 | 221000 | 475 |
| 380 | 20240105 | 130000 | 48374169000 | 221500 | 221000 | 221500 | 221000 | 507 |
| 381 | 20240105 | 125900 | 48262084000 | 221000 | 221500 | 221500 | 221000 | 271 |
| 382 | 20240105 | 125800 | 48202171500 | 221000 | 221000 | 221500 | 221000 | 795 |
| 383 | 20240105 | 125700 | 48026333500 | 221000 | 221500 | 221500 | 221000 | 10932 |
| 384 | 20240105 | 125600 | 45605512500 | 222000 | 222000 | 222000 | 221500 | 451 |
| 385 | 20240105 | 125500 | 45505488500 | 222000 | 221500 | 222000 | 221500 | 217 |
| 386 | 20240105 | 125400 | 45457368000 | 221500 | 221500 | 222000 | 221500 | 157 |
| 387 | 20240105 | 125300 | 45422589000 | 221500 | 222000 | 222000 | 221500 | 232 |
| 388 | 20240105 | 125200 | 45371170500 | 221500 | 221500 | 222000 | 221500 | 271 |
| 389 | 20240105 | 125100 | 45311136500 | 221500 | 221500 | 222000 | 221500 | 585 |
| 390 | 20240105 | 125000 | 45181536000 | 221500 | 221500 | 222000 | 221500 | 698 |
| 391 | 20240105 | 124900 | 45026905000 | 221500 | 222000 | 222000 | 221500 | 387 |
| 392 | 20240105 | 124800 | 44941135000 | 221500 | 222000 | 222000 | 221500 | 12649 |
| 393 | 20240105 | 124700 | 42133611000 | 222000 | 222000 | 222500 | 222000 | 458 |
| 394 | 20240105 | 124600 | 42031928500 | 222000 | 222500 | 222500 | 222000 | 224 |
| 395 | 20240105 | 124500 | 41982171500 | 222000 | 222000 | 222500 | 222000 | 392 |
| 396 | 20240105 | 124400 | 41895135000 | 222000 | 222000 | 222500 | 222000 | 245 |
| 397 | 20240105 | 124300 | 41840736500 | 222000 | 222000 | 222500 | 222000 | 120 |
| 398 | 20240105 | 124200 | 41814077000 | 222000 | 222000 | 222500 | 222000 | 215 |
| 399 | 20240105 | 124100 | 41766266000 | 222500 | 222000 | 222500 | 222000 | 91 |
| 400 | 20240105 | 124000 | 41746060500 | 222000 | 222500 | 222500 | 222000 | 109 |
| 401 | 20240105 | 123900 | 41721854500 | 222000 | 222000 | 222500 | 222000 | 209 |
| 402 | 20240105 | 123800 | 41675400000 | 222500 | 222000 | 222500 | 222000 | 255 |
| 403 | 20240105 | 123700 | 41618725500 | 222000 | 222000 | 222500 | 222000 | 184 |
| 404 | 20240105 | 123600 | 41577876000 | 222000 | 221500 | 222500 | 221500 | 1232 |
| 405 | 20240105 | 123500 | 41304384500 | 222000 | 221500 | 222000 | 221500 | 186 |
| 406 | 20240105 | 123400 | 41263112000 | 222000 | 221500 | 222000 | 221500 | 560 |
| 407 | 20240105 | 123300 | 41138893000 | 221500 | 222000 | 222000 | 221500 | 129 |
| 408 | 20240105 | 123200 | 41110281000 | 221500 | 222000 | 222000 | 221500 | 271 |
| 409 | 20240105 | 123100 | 41050141000 | 222000 | 221500 | 222000 | 221500 | 169 |
| 410 | 20240105 | 123000 | 41012661500 | 221500 | 222000 | 222000 | 221500 | 175 |
| 411 | 20240105 | 122900 | 40973863000 | 222000 | 222000 | 222000 | 221500 | 214 |
| 412 | 20240105 | 122800 | 40926391500 | 222000 | 222500 | 222500 | 221500 | 11987 |
| 413 | 20240105 | 122700 | 38265347000 | 222000 | 222000 | 222500 | 222000 | 265 |
| 414 | 20240105 | 122600 | 38206497000 | 222500 | 222500 | 222500 | 222000 | 1152 |
| 415 | 20240105 | 122500 | 37950748000 | 222000 | 222000 | 222500 | 222000 | 144 |
| 416 | 20240105 | 122400 | 37918762500 | 222500 | 222500 | 222500 | 222000 | 170 |
| 417 | 20240105 | 122300 | 37880973500 | 222500 | 222000 | 222500 | 222000 | 185 |
| 418 | 20240105 | 122200 | 37839883000 | 222000 | 222000 | 222500 | 222000 | 124 |
| 419 | 20240105 | 122100 | 37812326000 | 222000 | 222500 | 222500 | 222000 | 223 |
| 420 | 20240105 | 122000 | 37762813000 | 222500 | 222500 | 222500 | 222000 | 132 |
| 421 | 20240105 | 121900 | 37733482500 | 222500 | 222500 | 222500 | 222000 | 137 |
| 422 | 20240105 | 121800 | 37703052000 | 222500 | 222000 | 222500 | 222000 | 198 |
| 423 | 20240105 | 121700 | 37659093000 | 222000 | 222500 | 222500 | 222000 | 151 |
| 424 | 20240105 | 121600 | 37625549500 | 222500 | 222500 | 222500 | 222000 | 404 |
| 425 | 20240105 | 121500 | 37535702500 | 222500 | 222000 | 222500 | 222000 | 199 |
| 426 | 20240105 | 121400 | 37491477000 | 222000 | 222500 | 222500 | 222000 | 148 |
| 427 | 20240105 | 121300 | 37458603000 | 222000 | 222000 | 222500 | 222000 | 189 |
| 428 | 20240105 | 121200 | 37416594000 | 222000 | 222000 | 222500 | 222000 | 283 |
| 429 | 20240105 | 121100 | 37353764000 | 222000 | 222000 | 222500 | 222000 | 130 |
| 430 | 20240105 | 121000 | 37324895000 | 222500 | 222000 | 222500 | 222000 | 165 |
| 431 | 20240105 | 120900 | 37288256500 | 222500 | 222500 | 222500 | 222000 | 151 |
| 432 | 20240105 | 120800 | 37254716000 | 222000 | 222000 | 222500 | 222000 | 90 |
| 433 | 20240105 | 120700 | 37234732000 | 222500 | 222000 | 222500 | 222000 | 127 |
| 434 | 20240105 | 120600 | 37206529500 | 222000 | 222000 | 222500 | 222000 | 61 |
| 435 | 20240105 | 120500 | 37192979500 | 222000 | 222000 | 222500 | 222000 | 539 |
| 436 | 20240105 | 120400 | 37073127500 | 222000 | 222500 | 222500 | 222000 | 204 |
| 437 | 20240105 | 120300 | 37027826500 | 222500 | 222500 | 222500 | 222000 | 187 |
| 438 | 20240105 | 120200 | 36986273000 | 222500 | 222000 | 222500 | 222000 | 206 |
| 439 | 20240105 | 120100 | 36940514000 | 222000 | 222000 | 222500 | 222000 | 122 |
| 440 | 20240105 | 120000 | 36913428000 | 222000 | 222500 | 222500 | 222000 | 208 |
| 441 | 20240105 | 115900 | 36867217500 | 222500 | 222500 | 222500 | 222000 | 133 |
| 442 | 20240105 | 115800 | 36837670500 | 222500 | 222000 | 222500 | 222000 | 247 |
| 443 | 20240105 | 115700 | 36782798500 | 222500 | 222000 | 222500 | 222000 | 202 |
| 444 | 20240105 | 115600 | 36737933500 | 222000 | 222000 | 222500 | 222000 | 219 |
| 445 | 20240105 | 115500 | 36689309000 | 222000 | 222500 | 222500 | 222000 | 199 |
| 446 | 20240105 | 115400 | 36645106000 | 222500 | 222000 | 222500 | 222000 | 287 |
| 447 | 20240105 | 115300 | 36581362500 | 222000 | 222500 | 222500 | 222000 | 160 |
| 448 | 20240105 | 115200 | 36545802000 | 222000 | 222000 | 222500 | 222000 | 306 |
| 449 | 20240105 | 115100 | 36477793000 | 222000 | 222000 | 222500 | 222000 | 231 |
| 450 | 20240105 | 115000 | 36426474500 | 222000 | 222000 | 222500 | 222000 | 110 |
| 451 | 20240105 | 114900 | 36402032000 | 222000 | 222000 | 222500 | 222000 | 156 |
| 452 | 20240105 | 114800 | 36367387000 | 222000 | 222500 | 222500 | 222000 | 216 |
| 453 | 20240105 | 114700 | 36319407000 | 222000 | 222000 | 222500 | 222000 | 182 |
| 454 | 20240105 | 114600 | 36278958000 | 222000 | 222500 | 222500 | 222000 | 75 |
| 455 | 20240105 | 114500 | 36262297500 | 222500 | 222000 | 222500 | 222000 | 118 |
| 456 | 20240105 | 114400 | 36236075000 | 222500 | 222000 | 222500 | 222000 | 141 |
| 457 | 20240105 | 114300 | 36204759000 | 222000 | 222500 | 222500 | 222000 | 353 |
| 458 | 20240105 | 114200 | 36126347500 | 222000 | 222500 | 222500 | 222000 | 372 |
| 459 | 20240105 | 114100 | 36043643000 | 222500 | 222500 | 222500 | 222000 | 131 |
| 460 | 20240105 | 114000 | 36014520000 | 222000 | 221500 | 222500 | 221500 | 3772 |
| 461 | 20240105 | 113900 | 35177162000 | 221500 | 221500 | 222000 | 221500 | 948 |
| 462 | 20240105 | 113800 | 34967026000 | 222000 | 221500 | 222000 | 221500 | 239 |
| 463 | 20240105 | 113700 | 34914034500 | 222000 | 222000 | 222000 | 221500 | 147 |
| 464 | 20240105 | 113600 | 34881437000 | 221500 | 222000 | 222000 | 221500 | 331 |
| 465 | 20240105 | 113500 | 34808014000 | 221500 | 221500 | 222000 | 221500 | 510 |
| 466 | 20240105 | 113400 | 34694971500 | 221500 | 222000 | 222000 | 221500 | 740 |
| 467 | 20240105 | 113300 | 34530765500 | 222000 | 222000 | 222000 | 221500 | 928 |
| 468 | 20240105 | 113200 | 34324890500 | 221500 | 222000 | 222000 | 221500 | 697 |
| 469 | 20240105 | 113100 | 34170370500 | 222000 | 222000 | 222000 | 221500 | 506 |
| 470 | 20240105 | 113000 | 34058241500 | 221500 | 222000 | 222000 | 221500 | 427 |
| 471 | 20240105 | 112900 | 33963643500 | 221500 | 221500 | 222000 | 221500 | 550 |
| 472 | 20240105 | 112800 | 33841774000 | 222000 | 221500 | 222000 | 221500 | 357 |
| 473 | 20240105 | 112700 | 33762659000 | 221500 | 221500 | 222000 | 221500 | 486 |
| 474 | 20240105 | 112600 | 33654975000 | 221500 | 221500 | 222000 | 221500 | 206 |
| 475 | 20240105 | 112500 | 33609323000 | 222000 | 221500 | 222000 | 221500 | 314 |
| 476 | 20240105 | 112400 | 33539718000 | 221500 | 221500 | 222000 | 221500 | 185 |
| 477 | 20240105 | 112300 | 33498716500 | 222000 | 221500 | 222000 | 221500 | 287 |
| 478 | 20240105 | 112200 | 33435052500 | 222000 | 221500 | 222000 | 221500 | 462 |
| 479 | 20240105 | 112100 | 33332674500 | 221500 | 221500 | 222000 | 221500 | 208 |
| 480 | 20240105 | 112000 | 33286558500 | 221500 | 222000 | 222000 | 221500 | 230 |
| 481 | 20240105 | 111900 | 33235577000 | 222000 | 221500 | 222000 | 221500 | 420 |
| 482 | 20240105 | 111800 | 33142529500 | 221500 | 222500 | 222500 | 221500 | 8340 |
| 483 | 20240105 | 111700 | 31291287500 | 222000 | 222500 | 222500 | 222000 | 243 |
| 484 | 20240105 | 111600 | 31237325000 | 222000 | 222000 | 222500 | 222000 | 898 |
| 485 | 20240105 | 111500 | 31037931000 | 222000 | 222500 | 222500 | 222000 | 5741 |
| 486 | 20240105 | 111400 | 29763414500 | 222500 | 222500 | 222500 | 222000 | 271 |
| 487 | 20240105 | 111300 | 29703220000 | 222000 | 222000 | 222500 | 222000 | 139 |
| 488 | 20240105 | 111200 | 29672339000 | 222500 | 222000 | 222500 | 222000 | 218 |
| 489 | 20240105 | 111100 | 29623876000 | 222500 | 222500 | 222500 | 222000 | 190 |
| 490 | 20240105 | 111000 | 29581675000 | 222500 | 222500 | 222500 | 222000 | 350 |
| 491 | 20240105 | 110900 | 29503947500 | 222500 | 222000 | 222500 | 222000 | 462 |
| 492 | 20240105 | 110800 | 29401314500 | 222500 | 222500 | 222500 | 222000 | 712 |
| 493 | 20240105 | 110700 | 29242960500 | 222500 | 222500 | 222500 | 222000 | 190 |
| 494 | 20240105 | 110600 | 29200741000 | 222000 | 222500 | 222500 | 222000 | 184 |
| 495 | 20240105 | 110500 | 29159854500 | 222000 | 222000 | 222500 | 222000 | 213 |
| 496 | 20240105 | 110400 | 29112556000 | 222500 | 222000 | 222500 | 222000 | 237 |
| 497 | 20240105 | 110300 | 29059910500 | 222000 | 222500 | 222500 | 222000 | 198 |
| 498 | 20240105 | 110200 | 29015910500 | 222000 | 222000 | 222500 | 222000 | 234 |
| 499 | 20240105 | 110100 | 28963944000 | 222500 | 222500 | 222500 | 222000 | 377 |
| 500 | 20240105 | 110000 | 28880143500 | 222000 | 222500 | 222500 | 222000 | 235 |
| 501 | 20240105 | 105900 | 28827927500 | 222000 | 222500 | 222500 | 222000 | 288 |
| 502 | 20240105 | 105800 | 28763890000 | 222500 | 222500 | 222500 | 222000 | 180 |
| 503 | 20240105 | 105700 | 28723915000 | 222000 | 222500 | 222500 | 222000 | 228 |
| 504 | 20240105 | 105600 | 28673268000 | 222000 | 222500 | 222500 | 222000 | 346 |
| 505 | 20240105 | 105500 | 28596413500 | 222000 | 222000 | 222500 | 222000 | 488 |
| 506 | 20240105 | 105400 | 28488008000 | 222500 | 222000 | 222500 | 222000 | 938 |
| 507 | 20240105 | 105300 | 28279644000 | 222500 | 222000 | 222500 | 222000 | 707 |
| 508 | 20240105 | 105200 | 28122550500 | 222000 | 222500 | 222500 | 222000 | 319 |
| 509 | 20240105 | 105100 | 28051622500 | 222000 | 222500 | 222500 | 222000 | 197 |
| 510 | 20240105 | 105000 | 28007840000 | 222000 | 222500 | 222500 | 222000 | 181 |
| 511 | 20240105 | 104900 | 27967632000 | 222000 | 222500 | 222500 | 222000 | 288 |
| 512 | 20240105 | 104800 | 27903628000 | 222500 | 222000 | 222500 | 222000 | 173 |
| 513 | 20240105 | 104700 | 27865199500 | 222000 | 222500 | 222500 | 222000 | 446 |
| 514 | 20240105 | 104600 | 27766133000 | 222000 | 222000 | 222500 | 222000 | 604 |
| 515 | 20240105 | 104500 | 27631923000 | 222000 | 223000 | 223000 | 222000 | 3612 |
| 516 | 20240105 | 104400 | 26828264000 | 222500 | 222500 | 223000 | 222500 | 360 |
| 517 | 20240105 | 104300 | 26748153500 | 223000 | 222500 | 223000 | 222500 | 144 |
| 518 | 20240105 | 104200 | 26716081000 | 222500 | 222500 | 223000 | 222500 | 339 |
| 519 | 20240105 | 104100 | 26640643500 | 223000 | 222500 | 223000 | 222500 | 346 |
| 520 | 20240105 | 104000 | 26563581000 | 222500 | 223000 | 223000 | 222500 | 222 |
| 521 | 20240105 | 103900 | 26514161000 | 222500 | 223000 | 223000 | 222500 | 263 |
| 522 | 20240105 | 103800 | 26455589500 | 223000 | 223000 | 223000 | 222500 | 234 |
| 523 | 20240105 | 103700 | 26403459000 | 223000 | 223000 | 223000 | 222500 | 181 |
| 524 | 20240105 | 103600 | 26363134500 | 223000 | 222500 | 223000 | 222500 | 446 |
| 525 | 20240105 | 103500 | 26263835500 | 222500 | 223000 | 223000 | 222500 | 207 |
| 526 | 20240105 | 103400 | 26217710500 | 223000 | 222500 | 223000 | 222500 | 228 |
| 527 | 20240105 | 103300 | 26166908000 | 223000 | 222500 | 223000 | 222500 | 1269 |
| 528 | 20240105 | 103200 | 25884493500 | 222500 | 223000 | 223000 | 222500 | 195 |
| 529 | 20240105 | 103100 | 25841047500 | 222500 | 223000 | 223000 | 222500 | 206 |
| 530 | 20240105 | 103000 | 25795151000 | 223000 | 222500 | 223000 | 222500 | 199 |
| 531 | 20240105 | 102900 | 25750798500 | 223000 | 222500 | 223000 | 222500 | 855 |
| 532 | 20240105 | 102800 | 25560150000 | 223000 | 222500 | 223000 | 222500 | 95 |
| 533 | 20240105 | 102700 | 25539003000 | 222500 | 223000 | 223000 | 222500 | 428 |
| 534 | 20240105 | 102600 | 25443734500 | 223000 | 222500 | 223000 | 222500 | 209 |
| 535 | 20240105 | 102500 | 25397212000 | 222500 | 223000 | 223000 | 222500 | 451 |
| 536 | 20240105 | 102400 | 25296832000 | 222500 | 223000 | 223500 | 222500 | 1295 |
| 537 | 20240105 | 102300 | 25008150000 | 223500 | 223000 | 223500 | 223000 | 836 |
| 538 | 20240105 | 102200 | 24821690000 | 223000 | 223500 | 223500 | 223000 | 319 |
| 539 | 20240105 | 102100 | 24750459000 | 223000 | 223000 | 223500 | 223000 | 138 |
| 540 | 20240105 | 102000 | 24719654500 | 223000 | 223000 | 223500 | 223000 | 214 |
| 541 | 20240105 | 101900 | 24671919500 | 223000 | 223000 | 223500 | 223000 | 1196 |
| 542 | 20240105 | 101800 | 24405175500 | 223000 | 222500 | 223000 | 222500 | 3982 |
| 543 | 20240105 | 101700 | 23517257000 | 222500 | 222500 | 223000 | 222500 | 109 |
| 544 | 20240105 | 101600 | 23492972500 | 223000 | 223000 | 223000 | 222500 | 139 |
| 545 | 20240105 | 101500 | 23462010500 | 223000 | 222500 | 223000 | 222500 | 231 |
| 546 | 20240105 | 101400 | 23410587500 | 222500 | 222500 | 223000 | 222500 | 151 |
| 547 | 20240105 | 101300 | 23376964000 | 223000 | 223000 | 223000 | 222500 | 1270 |
| 548 | 20240105 | 101200 | 23094122000 | 223000 | 222500 | 223000 | 222500 | 260 |
| 549 | 20240105 | 101100 | 23036201500 | 222500 | 222500 | 223000 | 222500 | 213 |
| 550 | 20240105 | 101000 | 22988778000 | 223000 | 223000 | 223000 | 222500 | 225 |
| 551 | 20240105 | 100900 | 22938618500 | 222500 | 223000 | 223000 | 222500 | 201 |
| 552 | 20240105 | 100800 | 22893878000 | 222500 | 222500 | 223000 | 222500 | 201 |
| 553 | 20240105 | 100700 | 22849116000 | 223000 | 222500 | 223000 | 222500 | 482 |
| 554 | 20240105 | 100600 | 22741764000 | 223000 | 223000 | 223000 | 222500 | 131 |
| 555 | 20240105 | 100500 | 22712596500 | 223000 | 223000 | 223000 | 222500 | 137 |
| 556 | 20240105 | 100400 | 22682070500 | 222500 | 222500 | 223000 | 222500 | 900 |
| 557 | 20240105 | 100300 | 22481536500 | 222500 | 223000 | 223000 | 222500 | 192 |
| 558 | 20240105 | 100200 | 22438798000 | 223000 | 222500 | 223000 | 222000 | 3473 |
| 559 | 20240105 | 100100 | 21666083000 | 222500 | 222500 | 222500 | 222000 | 790 |
| 560 | 20240105 | 100000 | 21490388500 | 222500 | 222000 | 222500 | 222000 | 401 |
| 561 | 20240105 | 095900 | 21401238500 | 222000 | 222500 | 222500 | 222000 | 512 |
| 562 | 20240105 | 095800 | 21287385000 | 222000 | 222500 | 222500 | 222000 | 621 |
| 563 | 20240105 | 095700 | 21149338000 | 222000 | 222500 | 222500 | 222000 | 141 |
| 564 | 20240105 | 095600 | 21118018500 | 222000 | 222500 | 222500 | 222000 | 66 |
| 565 | 20240105 | 095500 | 21103357000 | 222500 | 222500 | 222500 | 222000 | 893 |
| 566 | 20240105 | 095400 | 20905009000 | 222500 | 222500 | 222500 | 222000 | 578 |
| 567 | 20240105 | 095300 | 20776506000 | 222000 | 222000 | 222500 | 222000 | 148 |
| 568 | 20240105 | 095200 | 20743622500 | 222000 | 222500 | 222500 | 222000 | 1040 |
| 569 | 20240105 | 095100 | 20512437000 | 222500 | 222500 | 223000 | 222500 | 1631 |
| 570 | 20240105 | 095000 | 20149531500 | 222500 | 223000 | 223000 | 222500 | 620 |
| 571 | 20240105 | 094900 | 20011551500 | 222500 | 223000 | 223000 | 222500 | 460 |
| 572 | 20240105 | 094800 | 19909189000 | 222500 | 223000 | 223000 | 222500 | 371 |
| 573 | 20240105 | 094700 | 19826632000 | 223000 | 223000 | 223500 | 222500 | 1946 |
| 574 | 20240105 | 094600 | 19392641000 | 223000 | 223500 | 223500 | 223000 | 4550 |
| 575 | 20240105 | 094500 | 18377964500 | 223000 | 222500 | 223500 | 222000 | 9830 |
| 576 | 20240105 | 094400 | 16187104000 | 222500 | 222500 | 222500 | 222000 | 170 |
| 577 | 20240105 | 094300 | 16149333000 | 222500 | 222500 | 222500 | 222000 | 402 |
| 578 | 20240105 | 094200 | 16059961500 | 222500 | 222500 | 222500 | 222000 | 128 |
| 579 | 20240105 | 094100 | 16031501500 | 222500 | 222500 | 222500 | 222000 | 609 |
| 580 | 20240105 | 094000 | 15896128000 | 222500 | 222000 | 222500 | 222000 | 347 |
| 581 | 20240105 | 093900 | 15818933500 | 222500 | 222500 | 222500 | 222000 | 391 |
| 582 | 20240105 | 093800 | 15732060500 | 222000 | 222000 | 222500 | 222000 | 399 |
| 583 | 20240105 | 093700 | 15643418500 | 222000 | 222500 | 222500 | 222000 | 5540 |
| 584 | 20240105 | 093600 | 14412918500 | 222500 | 222000 | 222500 | 222000 | 4120 |
| 585 | 20240105 | 093500 | 13497632500 | 222000 | 222000 | 222500 | 222000 | 2576 |
| 586 | 20240105 | 093400 | 12925705500 | 222500 | 222000 | 222500 | 222000 | 485 |
| 587 | 20240105 | 093300 | 12817970500 | 222500 | 222500 | 222500 | 222000 | 208 |
| 588 | 20240105 | 093200 | 12771725000 | 222000 | 222000 | 222500 | 222000 | 855 |
| 589 | 20240105 | 093100 | 12581781500 | 222500 | 222500 | 222500 | 222000 | 696 |
| 590 | 20240105 | 093000 | 12427013000 | 222000 | 222500 | 223000 | 222000 | 4708 |
| 591 | 20240105 | 092900 | 11379568000 | 223000 | 223000 | 223000 | 222500 | 117 |
| 592 | 20240105 | 092800 | 11353512500 | 223000 | 223000 | 223000 | 222500 | 465 |
| 593 | 20240105 | 092700 | 11249858000 | 222500 | 223000 | 223000 | 222500 | 215 |
| 594 | 20240105 | 092600 | 11202011000 | 223000 | 222500 | 223000 | 222500 | 341 |
| 595 | 20240105 | 092500 | 11126091000 | 223000 | 222500 | 223000 | 222000 | 2962 |
| 596 | 20240105 | 092400 | 10467058500 | 222500 | 222500 | 222500 | 222000 | 535 |
| 597 | 20240105 | 092300 | 10348148000 | 222000 | 222000 | 222500 | 222000 | 662 |
| 598 | 20240105 | 092200 | 10201082000 | 222000 | 222000 | 222500 | 222000 | 466 |
| 599 | 20240105 | 092100 | 10097573500 | 222500 | 222000 | 222500 | 222000 | 742 |
| 600 | 20240105 | 092000 | 9932690000 | 222500 | 222000 | 222500 | 222000 | 631 |
| 601 | 20240105 | 091900 | 9792525500 | 222000 | 222500 | 223000 | 222000 | 6046 |
| 602 | 20240105 | 091800 | 8447276500 | 222500 | 223000 | 223000 | 222500 | 297 |
| 603 | 20240105 | 091700 | 8381148000 | 222500 | 223000 | 223000 | 222500 | 427 |
| 604 | 20240105 | 091600 | 8285994500 | 222500 | 222500 | 223000 | 222500 | 448 |
| 605 | 20240105 | 091500 | 8186208500 | 223000 | 223000 | 223500 | 222500 | 740 |
| 606 | 20240105 | 091400 | 8021192500 | 223000 | 222500 | 223000 | 222500 | 1914 |
| 607 | 20240105 | 091300 | 7594390000 | 222500 | 223000 | 223500 | 222500 | 2607 |
| 608 | 20240105 | 091200 | 7013083000 | 223000 | 223000 | 223500 | 223000 | 235 |
| 609 | 20240105 | 091100 | 6960628000 | 223500 | 223000 | 223500 | 223000 | 244 |
| 610 | 20240105 | 091000 | 6906174000 | 223000 | 223500 | 223500 | 223000 | 414 |
| 611 | 20240105 | 090900 | 6813726000 | 223000 | 223500 | 223500 | 223000 | 200 |
| 612 | 20240105 | 090800 | 6769086500 | 223000 | 222500 | 223500 | 222500 | 3713 |
| 613 | 20240105 | 090700 | 5942064500 | 222500 | 222500 | 223000 | 222500 | 1461 |
| 614 | 20240105 | 090600 | 5616948000 | 222500 | 223000 | 223000 | 222500 | 4451 |
| 615 | 20240105 | 090500 | 4626568500 | 222500 | 222500 | 223000 | 222500 | 795 |
| 616 | 20240105 | 090400 | 4449495000 | 223000 | 223000 | 223500 | 222500 | 2167 |
| 617 | 20240105 | 090300 | 3966027000 | 223500 | 223000 | 223500 | 222500 | 1883 |
| 618 | 20240105 | 090200 | 3546171500 | 223000 | 223000 | 223500 | 223000 | 1795 |
| 619 | 20240105 | 090100 | 3145738000 | 223500 | 223000 | 223500 | 222500 | 3792 |
| 620 | 20240105 | 090000 | 2300596500 | 223000 | 222500 | 224000 | 222500 | 10169 |