36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 191800 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 24667 |
| 3 | 20240112 | 191700 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 4 | 20240112 | 191600 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 5 | 20240112 | 191500 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 6 | 20240112 | 191400 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 7 | 20240112 | 191300 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 8 | 20240112 | 191200 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 9 | 20240112 | 191100 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 10 | 20240112 | 191000 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 11 | 20240112 | 190900 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 12 | 20240112 | 190800 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 13 | 20240112 | 190700 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 14 | 20240112 | 190600 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 15 | 20240112 | 190500 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 16 | 20240112 | 190400 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 17 | 20240112 | 190300 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 18 | 20240112 | 190200 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 19 | 20240112 | 190100 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 20 | 20240112 | 190000 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 21 | 20240112 | 185900 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 22 | 20240112 | 185800 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 23 | 20240112 | 185700 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 24 | 20240112 | 185600 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 25 | 20240112 | 185500 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 26 | 20240112 | 185400 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 27 | 20240112 | 185300 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 28 | 20240112 | 185200 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 29 | 20240112 | 185100 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 30 | 20240112 | 185000 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 31 | 20240112 | 184900 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 32 | 20240112 | 184800 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 24667 |
| 33 | 20240112 | 184700 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 34 | 20240112 | 184600 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 35 | 20240112 | 184500 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 36 | 20240112 | 184400 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 37 | 20240112 | 184300 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 38 | 20240112 | 184200 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 39 | 20240112 | 184100 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 40 | 20240112 | 184000 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 41 | 20240112 | 183900 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 42 | 20240112 | 183800 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 43 | 20240112 | 183700 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 44 | 20240112 | 183600 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 45 | 20240112 | 183500 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 46 | 20240112 | 183400 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 47 | 20240112 | 183300 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 48 | 20240112 | 183200 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 49 | 20240112 | 183100 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 50 | 20240112 | 183000 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 51 | 20240112 | 182900 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 52 | 20240112 | 182800 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 53 | 20240112 | 182700 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 54 | 20240112 | 182600 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 55 | 20240112 | 182500 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 56 | 20240112 | 182400 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 57 | 20240112 | 182300 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 58 | 20240112 | 182200 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 59 | 20240112 | 182100 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 60 | 20240112 | 182000 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 61 | 20240112 | 181900 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 62 | 20240112 | 181800 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 24667 |
| 63 | 20240112 | 181700 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 64 | 20240112 | 181600 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 65 | 20240112 | 181500 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 66 | 20240112 | 181400 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 67 | 20240112 | 181300 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 68 | 20240112 | 181200 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 69 | 20240112 | 181100 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 70 | 20240112 | 181000 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 71 | 20240112 | 180900 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 72 | 20240112 | 180800 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 73 | 20240112 | 180700 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 74 | 20240112 | 180600 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 75 | 20240112 | 180500 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 76 | 20240112 | 180400 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 77 | 20240112 | 180300 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 78 | 20240112 | 180200 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 79 | 20240112 | 180100 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 80 | 20240112 | 180000 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 81 | 20240112 | 175900 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 82 | 20240112 | 175800 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 83 | 20240112 | 175700 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 84 | 20240112 | 175600 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 85 | 20240112 | 175500 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 86 | 20240112 | 175400 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 87 | 20240112 | 175300 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 88 | 20240112 | 175200 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 89 | 20240112 | 175100 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 90 | 20240112 | 175000 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 91 | 20240112 | 174900 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 92 | 20240112 | 174800 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 24667 |
| 93 | 20240112 | 174700 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 94 | 20240112 | 174600 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 95 | 20240112 | 174500 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 96 | 20240112 | 174400 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 97 | 20240112 | 174300 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 98 | 20240112 | 174200 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 99 | 20240112 | 174100 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 100 | 20240112 | 174000 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 101 | 20240112 | 173900 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 102 | 20240112 | 173800 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 103 | 20240112 | 173700 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 104 | 20240112 | 173600 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 105 | 20240112 | 173500 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 106 | 20240112 | 173400 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 107 | 20240112 | 173300 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 108 | 20240112 | 173200 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 109 | 20240112 | 173100 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 110 | 20240112 | 173000 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 111 | 20240112 | 172900 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 112 | 20240112 | 172800 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 113 | 20240112 | 172700 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 114 | 20240112 | 172600 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 115 | 20240112 | 172500 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 116 | 20240112 | 172400 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 117 | 20240112 | 172300 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 118 | 20240112 | 172200 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 119 | 20240112 | 172100 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 120 | 20240112 | 172000 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 121 | 20240112 | 171900 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 122 | 20240112 | 171800 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 24667 |
| 123 | 20240112 | 171700 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 124 | 20240112 | 171600 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 125 | 20240112 | 171500 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 126 | 20240112 | 171400 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 127 | 20240112 | 171300 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 128 | 20240112 | 171200 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 129 | 20240112 | 171100 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 130 | 20240112 | 171000 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 131 | 20240112 | 170900 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 132 | 20240112 | 170800 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 133 | 20240112 | 170700 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 134 | 20240112 | 170600 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 135 | 20240112 | 170500 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 136 | 20240112 | 170400 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 137 | 20240112 | 170300 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 138 | 20240112 | 170200 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 139 | 20240112 | 170100 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 140 | 20240112 | 170000 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 141 | 20240112 | 165900 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 142 | 20240112 | 165800 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 143 | 20240112 | 165700 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 144 | 20240112 | 165600 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 145 | 20240112 | 165500 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 146 | 20240112 | 165400 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 147 | 20240112 | 165300 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 148 | 20240112 | 165200 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 149 | 20240112 | 165100 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 150 | 20240112 | 165000 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 151 | 20240112 | 164900 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 152 | 20240112 | 164800 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 24667 |
| 153 | 20240112 | 164700 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 154 | 20240112 | 164600 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 155 | 20240112 | 164500 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 156 | 20240112 | 164400 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 157 | 20240112 | 164300 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 158 | 20240112 | 164200 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 159 | 20240112 | 164100 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 160 | 20240112 | 164000 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 161 | 20240112 | 163900 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 162 | 20240112 | 163800 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 163 | 20240112 | 163700 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 164 | 20240112 | 163600 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 165 | 20240112 | 163500 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 166 | 20240112 | 163400 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 167 | 20240112 | 163300 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 168 | 20240112 | 163200 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 169 | 20240112 | 163100 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 170 | 20240112 | 163000 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 171 | 20240112 | 162900 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 172 | 20240112 | 162800 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 173 | 20240112 | 162700 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 174 | 20240112 | 162600 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 175 | 20240112 | 162500 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 176 | 20240112 | 162400 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 177 | 20240112 | 162300 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 178 | 20240112 | 162200 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 179 | 20240112 | 162100 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 180 | 20240112 | 162000 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 181 | 20240112 | 161900 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 182 | 20240112 | 161800 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 24667 |
| 183 | 20240112 | 161700 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 184 | 20240112 | 161600 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 185 | 20240112 | 161500 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 186 | 20240112 | 161400 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 187 | 20240112 | 161300 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 188 | 20240112 | 161200 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 189 | 20240112 | 161100 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 190 | 20240112 | 161000 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 191 | 20240112 | 160900 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 192 | 20240112 | 160800 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 193 | 20240112 | 160700 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 194 | 20240112 | 160600 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 195 | 20240112 | 160500 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 196 | 20240112 | 160400 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 197 | 20240112 | 160300 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 198 | 20240112 | 160200 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 199 | 20240112 | 160100 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 200 | 20240112 | 160000 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 201 | 20240112 | 155900 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 202 | 20240112 | 155800 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 203 | 20240112 | 155700 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 204 | 20240112 | 155600 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 205 | 20240112 | 155500 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 206 | 20240112 | 155400 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 207 | 20240112 | 155300 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 208 | 20240112 | 155200 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 209 | 20240112 | 155100 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 210 | 20240112 | 155000 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 211 | 20240112 | 154900 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 212 | 20240112 | 154800 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 24667 |
| 213 | 20240112 | 154700 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 214 | 20240112 | 154600 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 215 | 20240112 | 154500 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 216 | 20240112 | 154400 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 217 | 20240112 | 154300 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 218 | 20240112 | 154200 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 219 | 20240112 | 154100 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 220 | 20240112 | 154000 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 221 | 20240112 | 153900 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 222 | 20240112 | 153800 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 223 | 20240112 | 153700 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 224 | 20240112 | 153600 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 225 | 20240112 | 153500 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 226 | 20240112 | 153400 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 227 | 20240112 | 153300 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 228 | 20240112 | 153200 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 229 | 20240112 | 153100 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 230 | 20240112 | 153000 | 118058824000 | 230500 | 230500 | 230500 | 230500 | 24667 |
| 231 | 20240112 | 152900 | 112373080500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 232 | 20240112 | 152800 | 112373080500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 233 | 20240112 | 152700 | 112373080500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 234 | 20240112 | 152600 | 112373080500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 235 | 20240112 | 152500 | 112373080500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 236 | 20240112 | 152400 | 112373080500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 237 | 20240112 | 152300 | 112373080500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 238 | 20240112 | 152200 | 112373080500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 239 | 20240112 | 152100 | 112373080500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 240 | 20240112 | 152000 | 112373080500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 241 | 20240112 | 151900 | 112373080500 | 230500 | 230000 | 230500 | 230000 | 1096 |
| 242 | 20240112 | 151800 | 112120721500 | 230000 | 230500 | 230500 | 230000 | 990 |
| 243 | 20240112 | 151700 | 111892674000 | 230000 | 230000 | 230500 | 230000 | 575 |
| 244 | 20240112 | 151600 | 111760276500 | 230000 | 231000 | 231000 | 230000 | 312 |
| 245 | 20240112 | 151500 | 111688435000 | 230500 | 230500 | 230500 | 230000 | 591 |
| 246 | 20240112 | 151400 | 111552294000 | 230000 | 230500 | 231000 | 230000 | 1102 |
| 247 | 20240112 | 151300 | 111298341000 | 230000 | 231000 | 231000 | 230000 | 3244 |
| 248 | 20240112 | 151200 | 110550678000 | 231000 | 230500 | 231000 | 230000 | 3208 |
| 249 | 20240112 | 151100 | 109811098000 | 230500 | 230500 | 230500 | 230000 | 833 |
| 250 | 20240112 | 151000 | 109619266000 | 230500 | 230000 | 231000 | 230000 | 2426 |
| 251 | 20240112 | 150900 | 109060142500 | 230500 | 230500 | 230500 | 230000 | 1185 |
| 252 | 20240112 | 150800 | 108787081000 | 230500 | 230500 | 230500 | 230000 | 1296 |
| 253 | 20240112 | 150700 | 108488422500 | 230500 | 230000 | 230500 | 230000 | 840 |
| 254 | 20240112 | 150600 | 108294917000 | 230000 | 230500 | 230500 | 230000 | 832 |
| 255 | 20240112 | 150500 | 108103201000 | 230000 | 230500 | 230500 | 230000 | 809 |
| 256 | 20240112 | 150400 | 107916917000 | 230500 | 230500 | 230500 | 230000 | 921 |
| 257 | 20240112 | 150300 | 107704697000 | 230500 | 230000 | 230500 | 230000 | 760 |
| 258 | 20240112 | 150200 | 107529563000 | 230000 | 230000 | 230500 | 230000 | 1024 |
| 259 | 20240112 | 150100 | 107293835500 | 230500 | 230000 | 230500 | 230000 | 356 |
| 260 | 20240112 | 150000 | 107211804500 | 230000 | 230500 | 230500 | 230000 | 1155 |
| 261 | 20240112 | 145900 | 106945786500 | 230000 | 230000 | 230500 | 230000 | 960 |
| 262 | 20240112 | 145800 | 106724905000 | 230000 | 230500 | 230500 | 230000 | 489 |
| 263 | 20240112 | 145700 | 106612359500 | 230500 | 230000 | 230500 | 230000 | 1401 |
| 264 | 20240112 | 145600 | 106289626000 | 230000 | 230500 | 230500 | 230000 | 466 |
| 265 | 20240112 | 145500 | 106182343000 | 230500 | 230500 | 230500 | 230000 | 258 |
| 266 | 20240112 | 145400 | 106122913000 | 230000 | 230000 | 230500 | 230000 | 212 |
| 267 | 20240112 | 145300 | 106074115000 | 230000 | 230500 | 230500 | 230000 | 517 |
| 268 | 20240112 | 145200 | 105955137500 | 230500 | 230500 | 230500 | 230000 | 240 |
| 269 | 20240112 | 145100 | 105899888000 | 230500 | 230000 | 230500 | 230000 | 423 |
| 270 | 20240112 | 145000 | 105802459000 | 230000 | 230500 | 230500 | 230000 | 264 |
| 271 | 20240112 | 144900 | 105741701500 | 230000 | 230500 | 230500 | 230000 | 346 |
| 272 | 20240112 | 144800 | 105662068500 | 230000 | 230000 | 230500 | 230000 | 371 |
| 273 | 20240112 | 144700 | 105576639500 | 230500 | 230500 | 230500 | 230000 | 674 |
| 274 | 20240112 | 144600 | 105421556000 | 230000 | 230500 | 230500 | 230000 | 642 |
| 275 | 20240112 | 144500 | 105273722500 | 230500 | 231000 | 231000 | 230000 | 6689 |
| 276 | 20240112 | 144400 | 103731961000 | 231000 | 231000 | 231000 | 230500 | 418 |
| 277 | 20240112 | 144300 | 103635523500 | 230500 | 230500 | 231000 | 230500 | 429 |
| 278 | 20240112 | 144200 | 103536537500 | 230500 | 230500 | 231000 | 230500 | 496 |
| 279 | 20240112 | 144100 | 103422029500 | 231000 | 231000 | 231000 | 230500 | 589 |
| 280 | 20240112 | 144000 | 103286171000 | 230500 | 231000 | 231000 | 230500 | 450 |
| 281 | 20240112 | 143900 | 103182354000 | 231000 | 231000 | 231000 | 230500 | 634 |
| 282 | 20240112 | 143800 | 103036118000 | 231000 | 231000 | 231000 | 230500 | 385 |
| 283 | 20240112 | 143700 | 102947306500 | 231000 | 231000 | 231000 | 230500 | 486 |
| 284 | 20240112 | 143600 | 102835186500 | 231000 | 230500 | 231000 | 230500 | 880 |
| 285 | 20240112 | 143500 | 102631997500 | 231000 | 231000 | 231000 | 230500 | 554 |
| 286 | 20240112 | 143400 | 102504133500 | 231000 | 231000 | 231000 | 230500 | 315 |
| 287 | 20240112 | 143300 | 102431462500 | 231000 | 231000 | 231000 | 230500 | 306 |
| 288 | 20240112 | 143200 | 102360874500 | 230500 | 230500 | 231000 | 230000 | 2190 |
| 289 | 20240112 | 143100 | 101856043000 | 230500 | 230500 | 230500 | 230000 | 378 |
| 290 | 20240112 | 143000 | 101768989000 | 230500 | 230000 | 230500 | 230000 | 362 |
| 291 | 20240112 | 142900 | 101685593000 | 230000 | 230500 | 230500 | 230000 | 660 |
| 292 | 20240112 | 142800 | 101533519000 | 230000 | 230500 | 230500 | 230000 | 392 |
| 293 | 20240112 | 142700 | 101443217000 | 230500 | 230000 | 230500 | 230000 | 497 |
| 294 | 20240112 | 142600 | 101328793500 | 230000 | 230500 | 230500 | 230000 | 277 |
| 295 | 20240112 | 142500 | 101265029500 | 230500 | 230000 | 230500 | 230000 | 987 |
| 296 | 20240112 | 142400 | 101037660000 | 230500 | 230500 | 230500 | 230000 | 493 |
| 297 | 20240112 | 142300 | 100924126000 | 230500 | 230000 | 230500 | 230000 | 846 |
| 298 | 20240112 | 142200 | 100729279000 | 230500 | 230500 | 230500 | 230000 | 219 |
| 299 | 20240112 | 142100 | 100678851000 | 230000 | 230000 | 230500 | 230000 | 242 |
| 300 | 20240112 | 142000 | 100623135000 | 230000 | 230500 | 230500 | 230000 | 663 |
| 301 | 20240112 | 141900 | 100470356500 | 230500 | 230500 | 230500 | 230000 | 300 |
| 302 | 20240112 | 141800 | 100401266000 | 230000 | 230500 | 230500 | 230000 | 287 |
| 303 | 20240112 | 141700 | 100335173000 | 230500 | 230500 | 230500 | 230000 | 275 |
| 304 | 20240112 | 141600 | 100271835500 | 230000 | 230000 | 230500 | 230000 | 330 |
| 305 | 20240112 | 141500 | 100195843000 | 230500 | 230500 | 230500 | 230000 | 264 |
| 306 | 20240112 | 141400 | 100135061500 | 230000 | 230500 | 230500 | 230000 | 370 |
| 307 | 20240112 | 141300 | 100049876500 | 230500 | 230500 | 231000 | 230000 | 545 |
| 308 | 20240112 | 141200 | 99924293500 | 230500 | 230000 | 230500 | 230000 | 3086 |
| 309 | 20240112 | 141100 | 99213032500 | 230500 | 230000 | 230500 | 230000 | 761 |
| 310 | 20240112 | 141000 | 99037820500 | 230000 | 230000 | 230500 | 230000 | 203 |
| 311 | 20240112 | 140900 | 98991084000 | 230000 | 230500 | 230500 | 230000 | 280 |
| 312 | 20240112 | 140800 | 98926589500 | 230500 | 230000 | 230500 | 230000 | 294 |
| 313 | 20240112 | 140700 | 98858934000 | 230500 | 230000 | 230500 | 230000 | 341 |
| 314 | 20240112 | 140600 | 98780442000 | 230000 | 230000 | 230500 | 230000 | 228 |
| 315 | 20240112 | 140500 | 98727966500 | 230000 | 230000 | 230500 | 230000 | 1629 |
| 316 | 20240112 | 140400 | 98352535000 | 230500 | 230500 | 230500 | 230000 | 504 |
| 317 | 20240112 | 140300 | 98236506000 | 230500 | 230000 | 230500 | 230000 | 518 |
| 318 | 20240112 | 140200 | 98117197500 | 230500 | 230000 | 230500 | 230000 | 289 |
| 319 | 20240112 | 140100 | 98050645000 | 230000 | 230000 | 230500 | 230000 | 1043 |
| 320 | 20240112 | 140000 | 97810406000 | 230000 | 231000 | 231000 | 230000 | 4335 |
| 321 | 20240112 | 135900 | 96811293000 | 230500 | 231000 | 231000 | 230500 | 336 |
| 322 | 20240112 | 135800 | 96733799000 | 231000 | 230000 | 231000 | 230000 | 3060 |
| 323 | 20240112 | 135700 | 96028456000 | 230000 | 230500 | 230500 | 230000 | 320 |
| 324 | 20240112 | 135600 | 95954759500 | 230000 | 230000 | 230500 | 230000 | 462 |
| 325 | 20240112 | 135500 | 95848373000 | 230000 | 230000 | 230500 | 230000 | 4326 |
| 326 | 20240112 | 135400 | 94853360000 | 230000 | 229500 | 230500 | 229500 | 3692 |
| 327 | 20240112 | 135300 | 94004161000 | 229500 | 230000 | 230000 | 229500 | 313 |
| 328 | 20240112 | 135200 | 93932255500 | 230000 | 230000 | 230000 | 229500 | 321 |
| 329 | 20240112 | 135100 | 93858499500 | 229500 | 230000 | 230000 | 229500 | 860 |
| 330 | 20240112 | 135000 | 93661064500 | 230000 | 229000 | 230000 | 229000 | 3377 |
| 331 | 20240112 | 134900 | 92886027500 | 229500 | 229500 | 229500 | 229000 | 1153 |
| 332 | 20240112 | 134800 | 92621522500 | 229000 | 229000 | 229500 | 229000 | 249 |
| 333 | 20240112 | 134700 | 92564445500 | 229500 | 229000 | 229500 | 228500 | 385 |
| 334 | 20240112 | 134600 | 92476245000 | 229000 | 229500 | 229500 | 229000 | 2114 |
| 335 | 20240112 | 134500 | 91992079000 | 229500 | 229000 | 229500 | 229000 | 739 |
| 336 | 20240112 | 134400 | 91822793500 | 229500 | 229000 | 229500 | 229000 | 737 |
| 337 | 20240112 | 134300 | 91653960500 | 229000 | 229000 | 229500 | 229000 | 346 |
| 338 | 20240112 | 134200 | 91574678500 | 229500 | 229000 | 229500 | 229000 | 262 |
| 339 | 20240112 | 134100 | 91514603500 | 229500 | 229000 | 229500 | 229000 | 650 |
| 340 | 20240112 | 134000 | 91365688000 | 229000 | 229000 | 229500 | 229000 | 763 |
| 341 | 20240112 | 133900 | 91190859000 | 229500 | 229500 | 229500 | 229000 | 438 |
| 342 | 20240112 | 133800 | 91090497000 | 229000 | 229000 | 229500 | 229000 | 414 |
| 343 | 20240112 | 133700 | 90995626000 | 229000 | 229000 | 229500 | 228500 | 4120 |
| 344 | 20240112 | 133600 | 90052155500 | 229000 | 229000 | 229000 | 228500 | 387 |
| 345 | 20240112 | 133500 | 89963663500 | 228500 | 229000 | 229000 | 228500 | 917 |
| 346 | 20240112 | 133400 | 89754016000 | 228500 | 229000 | 229000 | 228500 | 398 |
| 347 | 20240112 | 133300 | 89663017000 | 229000 | 229000 | 229500 | 228500 | 2692 |
| 348 | 20240112 | 133200 | 89046535500 | 229000 | 229000 | 229500 | 229000 | 2304 |
| 349 | 20240112 | 133100 | 88518868500 | 229000 | 229000 | 229500 | 229000 | 260 |
| 350 | 20240112 | 133000 | 88459290500 | 229000 | 229500 | 229500 | 229000 | 411 |
| 351 | 20240112 | 132900 | 88365107000 | 229500 | 229000 | 229500 | 229000 | 197 |
| 352 | 20240112 | 132800 | 88319952000 | 229500 | 229000 | 229500 | 229000 | 227 |
| 353 | 20240112 | 132700 | 88267920500 | 229000 | 229000 | 229500 | 229000 | 383 |
| 354 | 20240112 | 132600 | 88180167000 | 229000 | 229000 | 229500 | 229000 | 690 |
| 355 | 20240112 | 132500 | 88022123000 | 229500 | 229000 | 229500 | 229000 | 1329 |
| 356 | 20240112 | 132400 | 87717725000 | 229500 | 229500 | 229500 | 229000 | 204 |
| 357 | 20240112 | 132300 | 87670979000 | 229000 | 229000 | 229500 | 229000 | 244 |
| 358 | 20240112 | 132200 | 87615085500 | 229500 | 229500 | 229500 | 229000 | 575 |
| 359 | 20240112 | 132100 | 87483358500 | 229000 | 229000 | 229500 | 229000 | 315 |
| 360 | 20240112 | 132000 | 87411201500 | 229000 | 229500 | 230000 | 229000 | 4651 |
| 361 | 20240112 | 131900 | 86343804000 | 229500 | 230000 | 230000 | 229500 | 988 |
| 362 | 20240112 | 131800 | 86116682000 | 229500 | 229500 | 230000 | 229500 | 1262 |
| 363 | 20240112 | 131700 | 85827022500 | 230000 | 229500 | 230000 | 229500 | 458 |
| 364 | 20240112 | 131600 | 85721892500 | 229500 | 229500 | 230000 | 229500 | 736 |
| 365 | 20240112 | 131500 | 85552968000 | 230000 | 229500 | 230000 | 229500 | 270 |
| 366 | 20240112 | 131400 | 85490930500 | 230000 | 230000 | 230000 | 229500 | 253 |
| 367 | 20240112 | 131300 | 85432850500 | 229500 | 229500 | 230000 | 229500 | 1506 |
| 368 | 20240112 | 131200 | 85087042500 | 229500 | 230000 | 230000 | 229500 | 205 |
| 369 | 20240112 | 131100 | 85039936500 | 229500 | 229500 | 230000 | 229500 | 641 |
| 370 | 20240112 | 131000 | 84892813500 | 230000 | 230000 | 230500 | 229500 | 3385 |
| 371 | 20240112 | 130900 | 84114291000 | 230000 | 230000 | 230500 | 230000 | 2865 |
| 372 | 20240112 | 130800 | 83455310500 | 230000 | 230000 | 230500 | 230000 | 663 |
| 373 | 20240112 | 130700 | 83302768000 | 230000 | 230000 | 230500 | 230000 | 288 |
| 374 | 20240112 | 130600 | 83236500500 | 230000 | 230000 | 230500 | 230000 | 310 |
| 375 | 20240112 | 130500 | 83165159500 | 230000 | 230500 | 230500 | 230000 | 138 |
| 376 | 20240112 | 130400 | 83133394500 | 230000 | 230500 | 230500 | 230000 | 287 |
| 377 | 20240112 | 130300 | 83067309000 | 230500 | 230000 | 230500 | 230000 | 341 |
| 378 | 20240112 | 130200 | 82988795000 | 230500 | 230000 | 230500 | 230000 | 354 |
| 379 | 20240112 | 130100 | 82907263000 | 230500 | 230500 | 230500 | 230000 | 608 |
| 380 | 20240112 | 130000 | 82767359500 | 230000 | 230500 | 230500 | 230000 | 115 |
| 381 | 20240112 | 125900 | 82740879000 | 230500 | 230500 | 231000 | 230500 | 3163 |
| 382 | 20240112 | 125800 | 82011736000 | 230500 | 231000 | 231000 | 230500 | 311 |
| 383 | 20240112 | 125700 | 81940022500 | 231000 | 231000 | 231000 | 230500 | 281 |
| 384 | 20240112 | 125600 | 81875183500 | 231000 | 230500 | 231000 | 230500 | 636 |
| 385 | 20240112 | 125500 | 81728519000 | 230500 | 230500 | 231000 | 230500 | 233 |
| 386 | 20240112 | 125400 | 81674788000 | 230500 | 231000 | 231000 | 230500 | 264 |
| 387 | 20240112 | 125300 | 81613874000 | 230500 | 231000 | 231000 | 230500 | 141 |
| 388 | 20240112 | 125200 | 81581341000 | 230500 | 230500 | 231000 | 230500 | 244 |
| 389 | 20240112 | 125100 | 81525073500 | 230500 | 230500 | 231000 | 230500 | 223 |
| 390 | 20240112 | 125000 | 81473649000 | 230500 | 230000 | 231000 | 230000 | 4711 |
| 391 | 20240112 | 124900 | 80387753500 | 230000 | 230500 | 230500 | 230000 | 236 |
| 392 | 20240112 | 124800 | 80333436000 | 230000 | 230000 | 230500 | 230000 | 300 |
| 393 | 20240112 | 124700 | 80264407000 | 230500 | 230000 | 230500 | 230000 | 278 |
| 394 | 20240112 | 124600 | 80200364500 | 230500 | 230000 | 230500 | 230000 | 368 |
| 395 | 20240112 | 124500 | 80115642500 | 230500 | 230000 | 230500 | 230000 | 129 |
| 396 | 20240112 | 124400 | 80085962500 | 230500 | 230500 | 230500 | 230000 | 215 |
| 397 | 20240112 | 124300 | 80036448000 | 230500 | 230500 | 230500 | 230000 | 275 |
| 398 | 20240112 | 124200 | 79973138000 | 230500 | 230000 | 230500 | 230000 | 174 |
| 399 | 20240112 | 124100 | 79933102000 | 230000 | 230000 | 230500 | 230000 | 191 |
| 400 | 20240112 | 124000 | 79889149000 | 230500 | 230000 | 230500 | 230000 | 726 |
| 401 | 20240112 | 123900 | 79721916000 | 230500 | 230500 | 230500 | 230000 | 227 |
| 402 | 20240112 | 123800 | 79669652500 | 230500 | 230000 | 230500 | 230000 | 397 |
| 403 | 20240112 | 123700 | 79578325000 | 230500 | 230500 | 230500 | 230000 | 196 |
| 404 | 20240112 | 123600 | 79533211500 | 230500 | 230000 | 230500 | 230000 | 276 |
| 405 | 20240112 | 123500 | 79469656500 | 230000 | 230000 | 230500 | 230000 | 237 |
| 406 | 20240112 | 123400 | 79415114500 | 230500 | 230000 | 230500 | 230000 | 190 |
| 407 | 20240112 | 123300 | 79371377500 | 230000 | 230000 | 230500 | 230000 | 245 |
| 408 | 20240112 | 123200 | 79314961500 | 230000 | 230500 | 230500 | 230000 | 398 |
| 409 | 20240112 | 123100 | 79223336500 | 230000 | 230000 | 230500 | 230000 | 117 |
| 410 | 20240112 | 123000 | 79196413000 | 230000 | 230000 | 230500 | 230000 | 225 |
| 411 | 20240112 | 122900 | 79144629000 | 230000 | 230500 | 230500 | 230000 | 1452 |
| 412 | 20240112 | 122800 | 78810614000 | 230000 | 230500 | 230500 | 230000 | 159 |
| 413 | 20240112 | 122700 | 78774025000 | 230000 | 230500 | 230500 | 230000 | 223 |
| 414 | 20240112 | 122600 | 78722693500 | 230000 | 230500 | 230500 | 230000 | 323 |
| 415 | 20240112 | 122500 | 78648357000 | 230000 | 230500 | 230500 | 230000 | 92 |
| 416 | 20240112 | 122400 | 78627184500 | 230000 | 231000 | 231000 | 230000 | 3027 |
| 417 | 20240112 | 122300 | 77929434000 | 231000 | 230500 | 231000 | 230500 | 656 |
| 418 | 20240112 | 122200 | 77778200500 | 231000 | 230500 | 231000 | 230500 | 340 |
| 419 | 20240112 | 122100 | 77699788500 | 230500 | 230500 | 231000 | 230500 | 841 |
| 420 | 20240112 | 122000 | 77505906000 | 230500 | 231000 | 231000 | 230500 | 213 |
| 421 | 20240112 | 121900 | 77456748000 | 231000 | 231000 | 231000 | 230500 | 189 |
| 422 | 20240112 | 121800 | 77413106500 | 230500 | 231000 | 231000 | 230500 | 160 |
| 423 | 20240112 | 121700 | 77376197500 | 231000 | 230500 | 231000 | 230500 | 242 |
| 424 | 20240112 | 121600 | 77320379000 | 231000 | 231000 | 231000 | 230500 | 119 |
| 425 | 20240112 | 121500 | 77292928000 | 230500 | 231000 | 231000 | 230500 | 298 |
| 426 | 20240112 | 121400 | 77224178500 | 230500 | 231000 | 231000 | 230500 | 212 |
| 427 | 20240112 | 121300 | 77175271500 | 230500 | 230500 | 231000 | 230500 | 131 |
| 428 | 20240112 | 121200 | 77145031500 | 230500 | 231000 | 231000 | 230500 | 210 |
| 429 | 20240112 | 121100 | 77096589000 | 230500 | 231000 | 231000 | 230500 | 142 |
| 430 | 20240112 | 121000 | 77063834500 | 231000 | 230500 | 231000 | 230500 | 141 |
| 431 | 20240112 | 120900 | 77031301000 | 231000 | 231000 | 231000 | 230500 | 195 |
| 432 | 20240112 | 120800 | 76986328000 | 231000 | 231000 | 231000 | 230500 | 267 |
| 433 | 20240112 | 120700 | 76924718000 | 231000 | 231500 | 231500 | 230500 | 579 |
| 434 | 20240112 | 120600 | 76790979500 | 231000 | 231000 | 231500 | 230500 | 943 |
| 435 | 20240112 | 120500 | 76573176500 | 231000 | 230500 | 231000 | 230500 | 245 |
| 436 | 20240112 | 120400 | 76516625000 | 230500 | 230500 | 231000 | 230500 | 190 |
| 437 | 20240112 | 120300 | 76472795500 | 230500 | 230500 | 231000 | 230500 | 147 |
| 438 | 20240112 | 120200 | 76438893000 | 230500 | 230500 | 231500 | 230500 | 782 |
| 439 | 20240112 | 120100 | 76258257000 | 231000 | 230500 | 231000 | 230500 | 4178 |
| 440 | 20240112 | 120000 | 75293212000 | 231000 | 230500 | 231000 | 230500 | 364 |
| 441 | 20240112 | 115900 | 75209283000 | 231000 | 231000 | 231000 | 230500 | 358 |
| 442 | 20240112 | 115800 | 75126715000 | 231000 | 231500 | 231500 | 231000 | 2986 |
| 443 | 20240112 | 115700 | 74436932500 | 231500 | 231000 | 231500 | 231000 | 256 |
| 444 | 20240112 | 115600 | 74377740500 | 231000 | 231000 | 231500 | 231000 | 123 |
| 445 | 20240112 | 115500 | 74349296000 | 231500 | 231500 | 231500 | 231000 | 280 |
| 446 | 20240112 | 115400 | 74284594500 | 231500 | 231000 | 231500 | 231000 | 178 |
| 447 | 20240112 | 115300 | 74243429500 | 231000 | 231000 | 231500 | 231000 | 148 |
| 448 | 20240112 | 115200 | 74209211000 | 231500 | 231000 | 231500 | 231000 | 142 |
| 449 | 20240112 | 115100 | 74176383500 | 231000 | 231000 | 231500 | 231000 | 240 |
| 450 | 20240112 | 115000 | 74120852500 | 231000 | 231500 | 231500 | 231000 | 307 |
| 451 | 20240112 | 114900 | 74049807000 | 231000 | 231000 | 231500 | 231000 | 320 |
| 452 | 20240112 | 114800 | 73975864500 | 231000 | 231000 | 231500 | 231000 | 2793 |
| 453 | 20240112 | 114700 | 73329333500 | 231000 | 231000 | 231500 | 231000 | 606 |
| 454 | 20240112 | 114600 | 73189331500 | 231500 | 231500 | 231500 | 231000 | 231 |
| 455 | 20240112 | 114500 | 73135941500 | 231000 | 231500 | 231500 | 231000 | 107 |
| 456 | 20240112 | 114400 | 73111193500 | 231500 | 231000 | 231500 | 231000 | 319 |
| 457 | 20240112 | 114300 | 73037382500 | 231000 | 231000 | 231500 | 231000 | 158 |
| 458 | 20240112 | 114200 | 73000870000 | 231000 | 231500 | 231500 | 231000 | 242 |
| 459 | 20240112 | 114100 | 72944940500 | 231000 | 231500 | 231500 | 231000 | 120 |
| 460 | 20240112 | 114000 | 72917177000 | 231500 | 231500 | 231500 | 231000 | 146 |
| 461 | 20240112 | 113900 | 72883402500 | 231000 | 231500 | 231500 | 231000 | 190 |
| 462 | 20240112 | 113800 | 72839482500 | 231000 | 231500 | 231500 | 231000 | 282 |
| 463 | 20240112 | 113700 | 72774261500 | 231000 | 231000 | 231500 | 231000 | 254 |
| 464 | 20240112 | 113600 | 72715509500 | 231000 | 231000 | 231500 | 231000 | 217 |
| 465 | 20240112 | 113500 | 72665334500 | 231500 | 231500 | 231500 | 231000 | 226 |
| 466 | 20240112 | 113400 | 72613093500 | 231500 | 231500 | 231500 | 231000 | 146 |
| 467 | 20240112 | 113300 | 72579304000 | 231500 | 231500 | 231500 | 231000 | 910 |
| 468 | 20240112 | 113200 | 72369081000 | 231500 | 231500 | 231500 | 231000 | 1456 |
| 469 | 20240112 | 113100 | 72032093500 | 231500 | 231000 | 231500 | 231000 | 443 |
| 470 | 20240112 | 113000 | 71929709500 | 231500 | 231000 | 231500 | 231000 | 160 |
| 471 | 20240112 | 112900 | 71892736500 | 231000 | 231000 | 231500 | 231000 | 2630 |
| 472 | 20240112 | 112800 | 71285191500 | 231000 | 231500 | 231500 | 231000 | 1850 |
| 473 | 20240112 | 112700 | 70857812500 | 231500 | 231000 | 231500 | 231000 | 411 |
| 474 | 20240112 | 112600 | 70762858000 | 231000 | 231000 | 231500 | 231000 | 1432 |
| 475 | 20240112 | 112500 | 70431994000 | 231000 | 231500 | 231500 | 231000 | 168 |
| 476 | 20240112 | 112400 | 70393150500 | 231500 | 231000 | 231500 | 231000 | 313 |
| 477 | 20240112 | 112300 | 70320758000 | 231000 | 231000 | 231500 | 231000 | 278 |
| 478 | 20240112 | 112200 | 70256486000 | 231000 | 231500 | 231500 | 231000 | 337 |
| 479 | 20240112 | 112100 | 70178573500 | 231500 | 231000 | 231500 | 231000 | 193 |
| 480 | 20240112 | 112000 | 70133954000 | 231500 | 231000 | 231500 | 231000 | 386 |
| 481 | 20240112 | 111900 | 70044710000 | 231500 | 231500 | 231500 | 231000 | 235 |
| 482 | 20240112 | 111800 | 69990340500 | 231500 | 231500 | 231500 | 231000 | 306 |
| 483 | 20240112 | 111700 | 69919604500 | 231500 | 231500 | 231500 | 231000 | 272 |
| 484 | 20240112 | 111600 | 69856711500 | 231000 | 231500 | 231500 | 231000 | 305 |
| 485 | 20240112 | 111500 | 69786187500 | 231500 | 231500 | 232000 | 231000 | 1489 |
| 486 | 20240112 | 111400 | 69441423500 | 232000 | 232000 | 232000 | 231500 | 260 |
| 487 | 20240112 | 111300 | 69381184000 | 231500 | 232000 | 232000 | 231500 | 197 |
| 488 | 20240112 | 111200 | 69335538500 | 232000 | 231500 | 232000 | 231500 | 476 |
| 489 | 20240112 | 111100 | 69225282500 | 232000 | 231500 | 232000 | 231000 | 342 |
| 490 | 20240112 | 111000 | 69146111500 | 231500 | 231500 | 232000 | 231000 | 1903 |
| 491 | 20240112 | 110900 | 68705533000 | 232000 | 231500 | 232000 | 231500 | 831 |
| 492 | 20240112 | 110800 | 68513056500 | 231500 | 231500 | 232000 | 231000 | 3529 |
| 493 | 20240112 | 110700 | 67696070500 | 231500 | 231500 | 232000 | 231500 | 199 |
| 494 | 20240112 | 110600 | 67649983000 | 231500 | 232000 | 232000 | 231500 | 229 |
| 495 | 20240112 | 110500 | 67596938500 | 231500 | 231500 | 232000 | 231500 | 724 |
| 496 | 20240112 | 110400 | 67429278500 | 232000 | 232000 | 232500 | 231500 | 6633 |
| 497 | 20240112 | 110300 | 65890616500 | 232500 | 232000 | 232500 | 232000 | 197 |
| 498 | 20240112 | 110200 | 65844856500 | 232500 | 232500 | 232500 | 232000 | 538 |
| 499 | 20240112 | 110100 | 65719898500 | 232000 | 232500 | 232500 | 232000 | 497 |
| 500 | 20240112 | 110000 | 65604473500 | 232500 | 232500 | 232500 | 232000 | 373 |
| 501 | 20240112 | 105900 | 65517820500 | 232500 | 232000 | 232500 | 232000 | 1568 |
| 502 | 20240112 | 105800 | 65153345500 | 232500 | 232500 | 232500 | 232000 | 224 |
| 503 | 20240112 | 105700 | 65101318000 | 232500 | 232500 | 232500 | 232000 | 808 |
| 504 | 20240112 | 105600 | 64913547500 | 232500 | 232000 | 232500 | 231500 | 839 |
| 505 | 20240112 | 105500 | 64718854500 | 231500 | 232000 | 232000 | 231500 | 4165 |
| 506 | 20240112 | 105400 | 63752714500 | 232000 | 231500 | 232000 | 231500 | 879 |
| 507 | 20240112 | 105300 | 63549009500 | 232000 | 231000 | 232000 | 231000 | 4124 |
| 508 | 20240112 | 105200 | 62594151000 | 231000 | 231500 | 231500 | 231000 | 273 |
| 509 | 20240112 | 105100 | 62531008500 | 231500 | 231500 | 231500 | 231000 | 747 |
| 510 | 20240112 | 105000 | 62358175500 | 231000 | 231000 | 231500 | 231000 | 654 |
| 511 | 20240112 | 104900 | 62206955500 | 231500 | 231500 | 231500 | 231000 | 313 |
| 512 | 20240112 | 104800 | 62134597500 | 231500 | 231500 | 231500 | 231000 | 254 |
| 513 | 20240112 | 104700 | 62075845500 | 231500 | 231500 | 231500 | 231000 | 667 |
| 514 | 20240112 | 104600 | 61921719500 | 231000 | 231500 | 231500 | 231000 | 236 |
| 515 | 20240112 | 104500 | 61867118500 | 231500 | 232000 | 232000 | 231000 | 8091 |
| 516 | 20240112 | 104400 | 59994039000 | 232000 | 231500 | 232000 | 231500 | 1260 |
| 517 | 20240112 | 104300 | 59701775500 | 231500 | 231500 | 232000 | 231500 | 1798 |
| 518 | 20240112 | 104200 | 59284898000 | 232000 | 231500 | 232000 | 231500 | 348 |
| 519 | 20240112 | 104100 | 59204246500 | 232000 | 232000 | 232000 | 231500 | 389 |
| 520 | 20240112 | 104000 | 59114074000 | 232000 | 231500 | 232000 | 231500 | 150 |
| 521 | 20240112 | 103900 | 59079292500 | 232000 | 232000 | 232000 | 231500 | 496 |
| 522 | 20240112 | 103800 | 58964375500 | 231500 | 231500 | 232000 | 231500 | 536 |
| 523 | 20240112 | 103700 | 58840083500 | 231500 | 231500 | 231500 | 231000 | 4256 |
| 524 | 20240112 | 103600 | 57855080000 | 231000 | 231000 | 231500 | 231000 | 1708 |
| 525 | 20240112 | 103500 | 57459851500 | 231000 | 231000 | 231500 | 231000 | 2161 |
| 526 | 20240112 | 103400 | 56960387000 | 231500 | 231000 | 231500 | 231000 | 241 |
| 527 | 20240112 | 103300 | 56904650500 | 231000 | 231000 | 231500 | 231000 | 287 |
| 528 | 20240112 | 103200 | 56838322000 | 231000 | 231500 | 231500 | 231000 | 392 |
| 529 | 20240112 | 103100 | 56747701000 | 231500 | 231000 | 231500 | 231000 | 221 |
| 530 | 20240112 | 103000 | 56696578000 | 231000 | 231500 | 231500 | 231000 | 362 |
| 531 | 20240112 | 102900 | 56612885000 | 231000 | 230500 | 231500 | 230500 | 5646 |
| 532 | 20240112 | 102800 | 55309147000 | 230500 | 230500 | 231000 | 230000 | 2162 |
| 533 | 20240112 | 102700 | 54810721500 | 231000 | 231500 | 231500 | 230500 | 2806 |
| 534 | 20240112 | 102600 | 54163053000 | 231500 | 231500 | 231500 | 231000 | 220 |
| 535 | 20240112 | 102500 | 54112178000 | 231500 | 231000 | 231500 | 231000 | 3046 |
| 536 | 20240112 | 102400 | 53408406000 | 231500 | 231500 | 231500 | 231000 | 676 |
| 537 | 20240112 | 102300 | 53252057000 | 231000 | 231000 | 231500 | 230500 | 3345 |
| 538 | 20240112 | 102200 | 52479300500 | 231000 | 231500 | 231500 | 231000 | 2918 |
| 539 | 20240112 | 102100 | 51805007000 | 231000 | 231000 | 231500 | 231000 | 663 |
| 540 | 20240112 | 102000 | 51651644500 | 231500 | 231500 | 231500 | 231000 | 610 |
| 541 | 20240112 | 101900 | 51510444000 | 231500 | 231500 | 231500 | 231000 | 329 |
| 542 | 20240112 | 101800 | 51434342000 | 231000 | 231500 | 231500 | 230500 | 1553 |
| 543 | 20240112 | 101700 | 51075312500 | 231500 | 232000 | 232000 | 231000 | 3626 |
| 544 | 20240112 | 101600 | 50236262500 | 231500 | 231000 | 232000 | 230500 | 4297 |
| 545 | 20240112 | 101500 | 49242969000 | 231500 | 231500 | 231500 | 231000 | 4682 |
| 546 | 20240112 | 101400 | 48161000500 | 231500 | 231500 | 231500 | 231000 | 2267 |
| 547 | 20240112 | 101300 | 47636286000 | 231500 | 231500 | 232000 | 231000 | 10596 |
| 548 | 20240112 | 101200 | 45182935000 | 231500 | 230500 | 231500 | 230500 | 6684 |
| 549 | 20240112 | 101100 | 43638424500 | 231000 | 230500 | 231000 | 230000 | 2938 |
| 550 | 20240112 | 101000 | 42961225000 | 230500 | 230000 | 230500 | 230000 | 595 |
| 551 | 20240112 | 100900 | 42824128000 | 230500 | 230500 | 230500 | 230000 | 1553 |
| 552 | 20240112 | 100800 | 42466348500 | 230500 | 230000 | 230500 | 230000 | 4985 |
| 553 | 20240112 | 100700 | 41317572500 | 230500 | 228500 | 230500 | 228500 | 16019 |
| 554 | 20240112 | 100600 | 37640282500 | 228500 | 228500 | 229000 | 228500 | 639 |
| 555 | 20240112 | 100500 | 37494132500 | 228500 | 228500 | 229000 | 228500 | 478 |
| 556 | 20240112 | 100400 | 37384745000 | 229000 | 228500 | 229000 | 228500 | 529 |
| 557 | 20240112 | 100300 | 37263668500 | 228500 | 228500 | 229000 | 228500 | 458 |
| 558 | 20240112 | 100200 | 37158925000 | 228500 | 228500 | 229000 | 228500 | 263 |
| 559 | 20240112 | 100100 | 37098762000 | 228500 | 228000 | 229000 | 228000 | 1710 |
| 560 | 20240112 | 100000 | 36707988000 | 228500 | 228000 | 228500 | 228000 | 602 |
| 561 | 20240112 | 095900 | 36570558500 | 228500 | 228000 | 228500 | 228000 | 354 |
| 562 | 20240112 | 095800 | 36489825500 | 228000 | 228000 | 228500 | 228000 | 1095 |
| 563 | 20240112 | 095700 | 36239975000 | 228500 | 228000 | 228500 | 228000 | 1353 |
| 564 | 20240112 | 095600 | 35931462000 | 228000 | 229000 | 229000 | 228000 | 2500 |
| 565 | 20240112 | 095500 | 35360573500 | 228500 | 228500 | 229000 | 228000 | 1998 |
| 566 | 20240112 | 095400 | 34904119500 | 228500 | 229000 | 229000 | 228000 | 2189 |
| 567 | 20240112 | 095300 | 34403900500 | 229000 | 228500 | 229000 | 228500 | 921 |
| 568 | 20240112 | 095200 | 34193440000 | 228500 | 228500 | 229000 | 228500 | 677 |
| 569 | 20240112 | 095100 | 34038730500 | 229000 | 229000 | 229000 | 228500 | 1304 |
| 570 | 20240112 | 095000 | 33740718000 | 228500 | 228500 | 229000 | 228500 | 2740 |
| 571 | 20240112 | 094900 | 33114495000 | 228500 | 228500 | 229000 | 228500 | 804 |
| 572 | 20240112 | 094800 | 32930712000 | 228500 | 229000 | 229500 | 228500 | 4990 |
| 573 | 20240112 | 094700 | 31788527500 | 229500 | 229000 | 229500 | 229000 | 2436 |
| 574 | 20240112 | 094600 | 31230626500 | 229500 | 229500 | 229500 | 229000 | 497 |
| 575 | 20240112 | 094500 | 31116788500 | 229000 | 229000 | 229500 | 229000 | 696 |
| 576 | 20240112 | 094400 | 30957373500 | 229000 | 229000 | 229500 | 229000 | 727 |
| 577 | 20240112 | 094300 | 30790835000 | 229000 | 229000 | 229500 | 229000 | 546 |
| 578 | 20240112 | 094200 | 30665777000 | 229500 | 229000 | 229500 | 228500 | 1515 |
| 579 | 20240112 | 094100 | 30318848000 | 228500 | 228500 | 229000 | 228000 | 3615 |
| 580 | 20240112 | 094000 | 29492845000 | 228500 | 229000 | 229000 | 228500 | 1175 |
| 581 | 20240112 | 093900 | 29224284500 | 228500 | 229000 | 229500 | 228500 | 2712 |
| 582 | 20240112 | 093800 | 28603649000 | 229000 | 229500 | 229500 | 229000 | 714 |
| 583 | 20240112 | 093700 | 28440113000 | 229000 | 229000 | 229500 | 229000 | 1071 |
| 584 | 20240112 | 093600 | 28194755000 | 229500 | 228000 | 229500 | 228000 | 3444 |
| 585 | 20240112 | 093500 | 27406943500 | 228500 | 228500 | 228500 | 228000 | 3374 |
| 586 | 20240112 | 093400 | 26636841500 | 228500 | 228500 | 229000 | 228500 | 1422 |
| 587 | 20240112 | 093300 | 26311876000 | 228500 | 228000 | 229000 | 228000 | 2743 |
| 588 | 20240112 | 093200 | 25684968500 | 228500 | 228500 | 228500 | 228000 | 2386 |
| 589 | 20240112 | 093100 | 25140624500 | 228500 | 228500 | 228500 | 228000 | 1094 |
| 590 | 20240112 | 093000 | 24891015500 | 228500 | 228000 | 228500 | 228000 | 1504 |
| 591 | 20240112 | 092900 | 24547717500 | 228000 | 228000 | 228500 | 228000 | 1823 |
| 592 | 20240112 | 092800 | 24131766000 | 228500 | 228500 | 229000 | 228000 | 7092 |
| 593 | 20240112 | 092700 | 22511236500 | 228500 | 228500 | 229000 | 228500 | 3099 |
| 594 | 20240112 | 092600 | 21803081000 | 228500 | 229000 | 229500 | 228500 | 3762 |
| 595 | 20240112 | 092500 | 20941727500 | 229000 | 229000 | 229500 | 229000 | 2141 |
| 596 | 20240112 | 092400 | 20451414500 | 229500 | 229000 | 229500 | 229000 | 482 |
| 597 | 20240112 | 092300 | 20340989500 | 229000 | 229000 | 229500 | 229000 | 463 |
| 598 | 20240112 | 092200 | 20234855000 | 229000 | 229000 | 229500 | 229000 | 765 |
| 599 | 20240112 | 092100 | 20059454000 | 229500 | 229000 | 229500 | 229000 | 3155 |
| 600 | 20240112 | 092000 | 19336947500 | 229000 | 229000 | 229500 | 229000 | 1813 |
| 601 | 20240112 | 091900 | 18921727500 | 229000 | 229500 | 230000 | 229000 | 5261 |
| 602 | 20240112 | 091800 | 17714393000 | 229500 | 229500 | 230000 | 229500 | 2077 |
| 603 | 20240112 | 091700 | 17237036000 | 230000 | 229500 | 230000 | 229500 | 954 |
| 604 | 20240112 | 091600 | 17017845500 | 230000 | 229500 | 230000 | 229500 | 700 |
| 605 | 20240112 | 091500 | 16856968500 | 229500 | 229500 | 230000 | 229500 | 1421 |
| 606 | 20240112 | 091400 | 16530716000 | 229500 | 230000 | 230000 | 229500 | 872 |
| 607 | 20240112 | 091300 | 16330348000 | 229500 | 230000 | 230000 | 229500 | 646 |
| 608 | 20240112 | 091200 | 16181916000 | 229500 | 229000 | 230000 | 229000 | 1637 |
| 609 | 20240112 | 091100 | 15806128000 | 229000 | 228500 | 229500 | 228500 | 5458 |
| 610 | 20240112 | 091000 | 14556260500 | 228500 | 229000 | 229500 | 228500 | 3281 |
| 611 | 20240112 | 090900 | 13805299000 | 229000 | 230000 | 230000 | 229000 | 6732 |
| 612 | 20240112 | 090800 | 12262390000 | 229500 | 229500 | 230000 | 229000 | 2154 |
| 613 | 20240112 | 090700 | 11768100500 | 229500 | 229000 | 229500 | 229000 | 4275 |
| 614 | 20240112 | 090600 | 10787886000 | 229000 | 229500 | 230000 | 229000 | 4362 |
| 615 | 20240112 | 090500 | 9786423500 | 229500 | 229000 | 230000 | 229000 | 6704 |
| 616 | 20240112 | 090400 | 8247251500 | 229000 | 230000 | 230000 | 229000 | 7212 |
| 617 | 20240112 | 090300 | 6591483500 | 230000 | 230500 | 230500 | 229500 | 9398 |
| 618 | 20240112 | 090200 | 4430042000 | 230500 | 231000 | 231000 | 230500 | 3145 |
| 619 | 20240112 | 090100 | 3704238500 | 230500 | 230500 | 231000 | 230500 | 3728 |
| 620 | 20240112 | 090000 | 2843605000 | 230500 | 232000 | 232000 | 230000 | 11860 |