34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 184800 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 13747 |
| 3 | 20240108 | 184700 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 4 | 20240108 | 184600 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 5 | 20240108 | 184500 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 6 | 20240108 | 184400 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 7 | 20240108 | 184300 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 8 | 20240108 | 184200 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 9 | 20240108 | 184100 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 10 | 20240108 | 184000 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 11 | 20240108 | 183900 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 12 | 20240108 | 183800 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 13 | 20240108 | 183700 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 14 | 20240108 | 183600 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 15 | 20240108 | 183500 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 16 | 20240108 | 183400 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 17 | 20240108 | 183300 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 18 | 20240108 | 183200 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 19 | 20240108 | 183100 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 20 | 20240108 | 183000 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 21 | 20240108 | 182900 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 22 | 20240108 | 182800 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 23 | 20240108 | 182700 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 24 | 20240108 | 182600 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 25 | 20240108 | 182500 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 26 | 20240108 | 182400 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 27 | 20240108 | 182300 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 28 | 20240108 | 182200 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 29 | 20240108 | 182100 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 30 | 20240108 | 182000 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 31 | 20240108 | 181900 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 32 | 20240108 | 181800 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 13747 |
| 33 | 20240108 | 181700 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 34 | 20240108 | 181600 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 35 | 20240108 | 181500 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 36 | 20240108 | 181400 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 37 | 20240108 | 181300 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 38 | 20240108 | 181200 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 39 | 20240108 | 181100 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 40 | 20240108 | 181000 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 41 | 20240108 | 180900 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 42 | 20240108 | 180800 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 43 | 20240108 | 180700 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 44 | 20240108 | 180600 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 45 | 20240108 | 180500 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 46 | 20240108 | 180400 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 47 | 20240108 | 180300 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 48 | 20240108 | 180200 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 49 | 20240108 | 180100 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 50 | 20240108 | 180000 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 51 | 20240108 | 175900 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 52 | 20240108 | 175800 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 53 | 20240108 | 175700 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 54 | 20240108 | 175600 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 55 | 20240108 | 175500 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 56 | 20240108 | 175400 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 57 | 20240108 | 175300 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 58 | 20240108 | 175200 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 59 | 20240108 | 175100 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 60 | 20240108 | 175000 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 61 | 20240108 | 174900 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 62 | 20240108 | 174800 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 13747 |
| 63 | 20240108 | 174700 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 64 | 20240108 | 174600 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 65 | 20240108 | 174500 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 66 | 20240108 | 174400 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 67 | 20240108 | 174300 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 68 | 20240108 | 174200 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 69 | 20240108 | 174100 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 70 | 20240108 | 174000 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 71 | 20240108 | 173900 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 72 | 20240108 | 173800 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 73 | 20240108 | 173700 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 74 | 20240108 | 173600 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 75 | 20240108 | 173500 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 76 | 20240108 | 173400 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 77 | 20240108 | 173300 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 78 | 20240108 | 173200 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 79 | 20240108 | 173100 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 80 | 20240108 | 173000 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 81 | 20240108 | 172900 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 82 | 20240108 | 172800 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 83 | 20240108 | 172700 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 84 | 20240108 | 172600 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 85 | 20240108 | 172500 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 86 | 20240108 | 172400 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 87 | 20240108 | 172300 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 88 | 20240108 | 172200 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 89 | 20240108 | 172100 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 90 | 20240108 | 172000 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 91 | 20240108 | 171900 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 92 | 20240108 | 171800 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 13747 |
| 93 | 20240108 | 171700 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 94 | 20240108 | 171600 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 95 | 20240108 | 171500 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 96 | 20240108 | 171400 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 97 | 20240108 | 171300 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 98 | 20240108 | 171200 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 99 | 20240108 | 171100 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 100 | 20240108 | 171000 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 101 | 20240108 | 170900 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 102 | 20240108 | 170800 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 103 | 20240108 | 170700 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 104 | 20240108 | 170600 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 105 | 20240108 | 170500 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 106 | 20240108 | 170400 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 107 | 20240108 | 170300 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 108 | 20240108 | 170200 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 109 | 20240108 | 170100 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 110 | 20240108 | 170000 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 111 | 20240108 | 165900 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 112 | 20240108 | 165800 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 113 | 20240108 | 165700 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 114 | 20240108 | 165600 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 115 | 20240108 | 165500 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 116 | 20240108 | 165400 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 117 | 20240108 | 165300 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 118 | 20240108 | 165200 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 119 | 20240108 | 165100 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 120 | 20240108 | 165000 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 121 | 20240108 | 164900 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 122 | 20240108 | 164800 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 13747 |
| 123 | 20240108 | 164700 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 124 | 20240108 | 164600 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 125 | 20240108 | 164500 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 126 | 20240108 | 164400 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 127 | 20240108 | 164300 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 128 | 20240108 | 164200 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 129 | 20240108 | 164100 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 130 | 20240108 | 164000 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 131 | 20240108 | 163900 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 132 | 20240108 | 163800 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 133 | 20240108 | 163700 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 134 | 20240108 | 163600 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 135 | 20240108 | 163500 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 136 | 20240108 | 163400 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 137 | 20240108 | 163300 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 138 | 20240108 | 163200 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 139 | 20240108 | 163100 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 140 | 20240108 | 163000 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 141 | 20240108 | 162900 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 142 | 20240108 | 162800 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 143 | 20240108 | 162700 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 144 | 20240108 | 162600 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 145 | 20240108 | 162500 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 146 | 20240108 | 162400 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 147 | 20240108 | 162300 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 148 | 20240108 | 162200 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 149 | 20240108 | 162100 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 150 | 20240108 | 162000 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 151 | 20240108 | 161900 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 152 | 20240108 | 161800 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 13747 |
| 153 | 20240108 | 161700 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 154 | 20240108 | 161600 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 155 | 20240108 | 161500 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 156 | 20240108 | 161400 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 157 | 20240108 | 161300 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 158 | 20240108 | 161200 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 159 | 20240108 | 161100 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 160 | 20240108 | 161000 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 161 | 20240108 | 160900 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 162 | 20240108 | 160800 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 163 | 20240108 | 160700 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 164 | 20240108 | 160600 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 165 | 20240108 | 160500 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 166 | 20240108 | 160400 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 167 | 20240108 | 160300 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 168 | 20240108 | 160200 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 169 | 20240108 | 160100 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 170 | 20240108 | 160000 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 171 | 20240108 | 155900 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 172 | 20240108 | 155800 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 173 | 20240108 | 155700 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 174 | 20240108 | 155600 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 175 | 20240108 | 155500 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 176 | 20240108 | 155400 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 177 | 20240108 | 155300 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 178 | 20240108 | 155200 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 179 | 20240108 | 155100 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 180 | 20240108 | 155000 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 181 | 20240108 | 154900 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 182 | 20240108 | 154800 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 13747 |
| 183 | 20240108 | 154700 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 184 | 20240108 | 154600 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 185 | 20240108 | 154500 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 186 | 20240108 | 154400 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 187 | 20240108 | 154300 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 188 | 20240108 | 154200 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 189 | 20240108 | 154100 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 190 | 20240108 | 154000 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 191 | 20240108 | 153900 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 192 | 20240108 | 153800 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 193 | 20240108 | 153700 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 194 | 20240108 | 153600 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 195 | 20240108 | 153500 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 196 | 20240108 | 153400 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 197 | 20240108 | 153300 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 198 | 20240108 | 153200 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 199 | 20240108 | 153100 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 200 | 20240108 | 153000 | 93360719500 | 436000 | 436000 | 436000 | 436000 | 13747 |
| 201 | 20240108 | 152900 | 87367027500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 202 | 20240108 | 152800 | 87367027500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 203 | 20240108 | 152700 | 87367027500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 204 | 20240108 | 152600 | 87367027500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 205 | 20240108 | 152500 | 87367027500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 206 | 20240108 | 152400 | 87367027500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 207 | 20240108 | 152300 | 87367027500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 208 | 20240108 | 152200 | 87367027500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 209 | 20240108 | 152100 | 87367027500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 210 | 20240108 | 152000 | 87367027500 | 438000 | 438000 | 438000 | 438000 | 0 |
| 211 | 20240108 | 151900 | 87367027500 | 438000 | 437500 | 438500 | 437500 | 535 |
| 212 | 20240108 | 151800 | 87132603500 | 438000 | 438000 | 438500 | 437500 | 898 |
| 213 | 20240108 | 151700 | 86739367500 | 438000 | 437500 | 438000 | 437500 | 422 |
| 214 | 20240108 | 151600 | 86554622500 | 437500 | 437500 | 438000 | 437500 | 789 |
| 215 | 20240108 | 151500 | 86209117500 | 437500 | 437000 | 437500 | 437000 | 1105 |
| 216 | 20240108 | 151400 | 85725733500 | 437000 | 437000 | 437500 | 436500 | 412 |
| 217 | 20240108 | 151300 | 85545641000 | 437000 | 437000 | 437500 | 436500 | 469 |
| 218 | 20240108 | 151200 | 85340786000 | 437000 | 437000 | 437500 | 436500 | 609 |
| 219 | 20240108 | 151100 | 85074664000 | 437000 | 437000 | 437500 | 437000 | 494 |
| 220 | 20240108 | 151000 | 84858755500 | 437000 | 437000 | 437500 | 437000 | 330 |
| 221 | 20240108 | 150900 | 84714542000 | 437000 | 437000 | 437500 | 437000 | 208 |
| 222 | 20240108 | 150800 | 84623618000 | 437500 | 437000 | 437500 | 437000 | 111 |
| 223 | 20240108 | 150700 | 84575104000 | 437000 | 437000 | 437500 | 437000 | 148 |
| 224 | 20240108 | 150600 | 84510419000 | 437000 | 437000 | 437500 | 437000 | 164 |
| 225 | 20240108 | 150500 | 84438724000 | 437000 | 436500 | 437000 | 436500 | 1399 |
| 226 | 20240108 | 150400 | 83827448000 | 436500 | 436500 | 437000 | 436500 | 136 |
| 227 | 20240108 | 150300 | 83768077500 | 436500 | 436500 | 437000 | 436500 | 214 |
| 228 | 20240108 | 150200 | 83674653000 | 437000 | 436500 | 437000 | 436500 | 378 |
| 229 | 20240108 | 150100 | 83509605000 | 437000 | 436500 | 437000 | 436500 | 277 |
| 230 | 20240108 | 150000 | 83388647000 | 436500 | 436500 | 437000 | 436500 | 407 |
| 231 | 20240108 | 145900 | 83210926000 | 437000 | 436500 | 437000 | 436500 | 323 |
| 232 | 20240108 | 145800 | 83069905000 | 436500 | 436500 | 437000 | 436500 | 236 |
| 233 | 20240108 | 145700 | 82966862000 | 437000 | 436500 | 437000 | 436500 | 230 |
| 234 | 20240108 | 145600 | 82866440500 | 437000 | 436500 | 437000 | 436500 | 448 |
| 235 | 20240108 | 145500 | 82670849000 | 436500 | 436500 | 437000 | 436500 | 242 |
| 236 | 20240108 | 145400 | 82565165500 | 437000 | 436500 | 437000 | 436500 | 180 |
| 237 | 20240108 | 145300 | 82486589000 | 437000 | 437000 | 437500 | 436500 | 308 |
| 238 | 20240108 | 145200 | 82352001500 | 437000 | 437000 | 437500 | 436500 | 994 |
| 239 | 20240108 | 145100 | 81917646000 | 436500 | 436500 | 437000 | 436500 | 180 |
| 240 | 20240108 | 145000 | 81839065500 | 436500 | 436500 | 437000 | 436500 | 163 |
| 241 | 20240108 | 144900 | 81767891500 | 436500 | 436500 | 437000 | 436500 | 165 |
| 242 | 20240108 | 144800 | 81695855000 | 437000 | 436500 | 437000 | 436500 | 205 |
| 243 | 20240108 | 144700 | 81606332000 | 436500 | 436500 | 437000 | 436500 | 233 |
| 244 | 20240108 | 144600 | 81504566500 | 436500 | 436500 | 437000 | 436000 | 1261 |
| 245 | 20240108 | 144500 | 80954145500 | 436000 | 436000 | 436500 | 436000 | 217 |
| 246 | 20240108 | 144400 | 80859484000 | 436000 | 436500 | 436500 | 436000 | 245 |
| 247 | 20240108 | 144300 | 80752631000 | 436000 | 436000 | 436500 | 436000 | 179 |
| 248 | 20240108 | 144200 | 80674577500 | 436000 | 436000 | 436500 | 436000 | 353 |
| 249 | 20240108 | 144100 | 80520593500 | 436000 | 436500 | 436500 | 436000 | 182 |
| 250 | 20240108 | 144000 | 80441212000 | 436500 | 436000 | 436500 | 436000 | 340 |
| 251 | 20240108 | 143900 | 80292861000 | 436500 | 436000 | 436500 | 436000 | 157 |
| 252 | 20240108 | 143800 | 80224405500 | 436000 | 436000 | 436500 | 436000 | 198 |
| 253 | 20240108 | 143700 | 80138066000 | 436500 | 436000 | 436500 | 436000 | 352 |
| 254 | 20240108 | 143600 | 79984539500 | 436000 | 436000 | 436500 | 436000 | 128 |
| 255 | 20240108 | 143500 | 79928727500 | 436000 | 436000 | 436500 | 436000 | 190 |
| 256 | 20240108 | 143400 | 79845879500 | 436000 | 436000 | 436500 | 436000 | 149 |
| 257 | 20240108 | 143300 | 79780907500 | 436000 | 436000 | 436500 | 436000 | 214 |
| 258 | 20240108 | 143200 | 79687543500 | 436000 | 436000 | 436500 | 436000 | 259 |
| 259 | 20240108 | 143100 | 79574582500 | 436000 | 436000 | 436500 | 436000 | 276 |
| 260 | 20240108 | 143000 | 79454223500 | 436500 | 436500 | 437000 | 436000 | 929 |
| 261 | 20240108 | 142900 | 79048727500 | 436500 | 436500 | 437000 | 436500 | 241 |
| 262 | 20240108 | 142800 | 78943515000 | 436500 | 436500 | 437000 | 436500 | 277 |
| 263 | 20240108 | 142700 | 78822590000 | 437000 | 436500 | 437000 | 436500 | 273 |
| 264 | 20240108 | 142600 | 78703422000 | 436500 | 436500 | 437000 | 436500 | 251 |
| 265 | 20240108 | 142500 | 78593844500 | 437000 | 437000 | 437000 | 436500 | 182 |
| 266 | 20240108 | 142400 | 78514399000 | 437000 | 436500 | 437000 | 436500 | 171 |
| 267 | 20240108 | 142300 | 78439752500 | 436500 | 436500 | 437000 | 436500 | 172 |
| 268 | 20240108 | 142200 | 78364657500 | 436500 | 436500 | 437000 | 436500 | 159 |
| 269 | 20240108 | 142100 | 78295237500 | 436500 | 436500 | 437000 | 436500 | 310 |
| 270 | 20240108 | 142000 | 78159920500 | 437000 | 436500 | 437000 | 436500 | 159 |
| 271 | 20240108 | 141900 | 78090495500 | 436500 | 436500 | 437000 | 436500 | 357 |
| 272 | 20240108 | 141800 | 77934628000 | 436500 | 436500 | 437000 | 436500 | 204 |
| 273 | 20240108 | 141700 | 77845574500 | 436500 | 436500 | 437000 | 436500 | 163 |
| 274 | 20240108 | 141600 | 77774413500 | 436500 | 436500 | 437000 | 436500 | 315 |
| 275 | 20240108 | 141500 | 77636831000 | 436500 | 436500 | 437000 | 436500 | 134 |
| 276 | 20240108 | 141400 | 77578322000 | 437000 | 436500 | 437000 | 436500 | 241 |
| 277 | 20240108 | 141300 | 77473120000 | 436500 | 437000 | 437000 | 436500 | 183 |
| 278 | 20240108 | 141200 | 77393210500 | 436500 | 436500 | 437000 | 436500 | 162 |
| 279 | 20240108 | 141100 | 77322476500 | 436500 | 436500 | 437000 | 436500 | 217 |
| 280 | 20240108 | 141000 | 77227746500 | 436500 | 437000 | 437000 | 436500 | 120 |
| 281 | 20240108 | 140900 | 77175357000 | 436500 | 436500 | 437000 | 436500 | 87 |
| 282 | 20240108 | 140800 | 77137380500 | 436500 | 436500 | 437000 | 436500 | 177 |
| 283 | 20240108 | 140700 | 77060094000 | 436500 | 436500 | 437000 | 436500 | 142 |
| 284 | 20240108 | 140600 | 76998105000 | 436500 | 436500 | 437000 | 436500 | 127 |
| 285 | 20240108 | 140500 | 76942651000 | 436500 | 437000 | 437000 | 436500 | 111 |
| 286 | 20240108 | 140400 | 76894187500 | 436500 | 437000 | 437000 | 436500 | 153 |
| 287 | 20240108 | 140300 | 76827400500 | 437000 | 436500 | 437000 | 436500 | 110 |
| 288 | 20240108 | 140200 | 76779384500 | 436500 | 437000 | 437000 | 436500 | 192 |
| 289 | 20240108 | 140100 | 76695569000 | 436500 | 436500 | 437000 | 436500 | 124 |
| 290 | 20240108 | 140000 | 76641419000 | 436500 | 437500 | 437500 | 436500 | 659 |
| 291 | 20240108 | 135900 | 76353451000 | 437500 | 437000 | 437500 | 437000 | 54 |
| 292 | 20240108 | 135800 | 76329842500 | 437500 | 437500 | 437500 | 437000 | 96 |
| 293 | 20240108 | 135700 | 76287883000 | 437000 | 437000 | 437500 | 437000 | 108 |
| 294 | 20240108 | 135600 | 76240671500 | 437000 | 437500 | 437500 | 437000 | 175 |
| 295 | 20240108 | 135500 | 76164154000 | 437500 | 436500 | 438000 | 436500 | 1407 |
| 296 | 20240108 | 135400 | 75548967000 | 436500 | 437000 | 437000 | 436500 | 228 |
| 297 | 20240108 | 135300 | 75449353500 | 437000 | 437000 | 437000 | 436500 | 102 |
| 298 | 20240108 | 135200 | 75404795500 | 437000 | 436000 | 437500 | 436000 | 940 |
| 299 | 20240108 | 135100 | 74994252000 | 436500 | 436500 | 437000 | 436500 | 248 |
| 300 | 20240108 | 135000 | 74885971500 | 436500 | 436500 | 437000 | 436500 | 230 |
| 301 | 20240108 | 134900 | 74785561500 | 436500 | 436500 | 437000 | 436500 | 255 |
| 302 | 20240108 | 134800 | 74674253500 | 436500 | 436500 | 436500 | 436500 | 83 |
| 303 | 20240108 | 134700 | 74638024000 | 436500 | 436500 | 437000 | 436500 | 117 |
| 304 | 20240108 | 134600 | 74586941500 | 436500 | 436500 | 437000 | 436500 | 278 |
| 305 | 20240108 | 134500 | 74465590500 | 436500 | 436500 | 437000 | 436500 | 79 |
| 306 | 20240108 | 134400 | 74431096000 | 436500 | 436500 | 437000 | 436500 | 71 |
| 307 | 20240108 | 134300 | 74400092500 | 436500 | 436500 | 437000 | 436500 | 90 |
| 308 | 20240108 | 134200 | 74360795000 | 436500 | 436000 | 437000 | 436000 | 66 |
| 309 | 20240108 | 134100 | 74332001500 | 436500 | 436000 | 437000 | 436000 | 1213 |
| 310 | 20240108 | 134000 | 73802427000 | 436000 | 436000 | 436500 | 436000 | 230 |
| 311 | 20240108 | 133900 | 73702141500 | 436000 | 436500 | 437000 | 436000 | 554 |
| 312 | 20240108 | 133800 | 73460372000 | 436500 | 436500 | 437000 | 436500 | 170 |
| 313 | 20240108 | 133700 | 73386163000 | 436500 | 436500 | 437000 | 436500 | 173 |
| 314 | 20240108 | 133600 | 73310641500 | 436500 | 436500 | 437000 | 436500 | 212 |
| 315 | 20240108 | 133500 | 73218091000 | 437000 | 437000 | 437000 | 436500 | 93 |
| 316 | 20240108 | 133400 | 73177481500 | 436500 | 436500 | 437000 | 436500 | 63 |
| 317 | 20240108 | 133300 | 73149981000 | 436500 | 437000 | 437000 | 436500 | 76 |
| 318 | 20240108 | 133200 | 73116787000 | 437000 | 437500 | 437500 | 436500 | 300 |
| 319 | 20240108 | 133100 | 72985675000 | 437000 | 436000 | 437500 | 436000 | 712 |
| 320 | 20240108 | 133000 | 72674609500 | 436500 | 436000 | 436500 | 436000 | 292 |
| 321 | 20240108 | 132900 | 72547231500 | 436500 | 436000 | 436500 | 436000 | 447 |
| 322 | 20240108 | 132800 | 72352283000 | 436000 | 436000 | 436500 | 436000 | 498 |
| 323 | 20240108 | 132700 | 72134951000 | 436000 | 436000 | 436500 | 436000 | 117 |
| 324 | 20240108 | 132600 | 72083918500 | 436000 | 436000 | 436500 | 435500 | 474 |
| 325 | 20240108 | 132500 | 71877250000 | 435500 | 435500 | 436000 | 435500 | 241 |
| 326 | 20240108 | 132400 | 71772193000 | 435500 | 435500 | 436000 | 435500 | 195 |
| 327 | 20240108 | 132300 | 71687243500 | 435500 | 435500 | 436000 | 435500 | 236 |
| 328 | 20240108 | 132200 | 71584410000 | 435500 | 436000 | 436000 | 435500 | 203 |
| 329 | 20240108 | 132100 | 71495942000 | 436000 | 435500 | 436000 | 435500 | 139 |
| 330 | 20240108 | 132000 | 71435371500 | 435500 | 435500 | 436000 | 435500 | 94 |
| 331 | 20240108 | 131900 | 71394413500 | 435500 | 436000 | 436000 | 435500 | 187 |
| 332 | 20240108 | 131800 | 71312953000 | 436000 | 435500 | 436000 | 435500 | 281 |
| 333 | 20240108 | 131700 | 71190458500 | 436000 | 436000 | 436000 | 435500 | 384 |
| 334 | 20240108 | 131600 | 71023059000 | 436000 | 435500 | 436000 | 435500 | 367 |
| 335 | 20240108 | 131500 | 70863090000 | 435500 | 436000 | 436000 | 435500 | 126 |
| 336 | 20240108 | 131400 | 70808184500 | 435500 | 435500 | 436000 | 435500 | 332 |
| 337 | 20240108 | 131300 | 70663553500 | 435500 | 435500 | 436000 | 435500 | 459 |
| 338 | 20240108 | 131200 | 70463636500 | 436000 | 435500 | 436000 | 435500 | 150 |
| 339 | 20240108 | 131100 | 70398285500 | 436000 | 436000 | 436000 | 435500 | 347 |
| 340 | 20240108 | 131000 | 70247092000 | 436000 | 436500 | 436500 | 436000 | 2599 |
| 341 | 20240108 | 130900 | 69113923500 | 436000 | 436000 | 436500 | 436000 | 836 |
| 342 | 20240108 | 130800 | 68749408000 | 436500 | 436500 | 436500 | 436000 | 1179 |
| 343 | 20240108 | 130700 | 68235292500 | 436500 | 436500 | 437000 | 436500 | 659 |
| 344 | 20240108 | 130600 | 67947628500 | 436500 | 436500 | 437000 | 436500 | 113 |
| 345 | 20240108 | 130500 | 67898302000 | 437000 | 436500 | 437000 | 436500 | 151 |
| 346 | 20240108 | 130400 | 67832390000 | 436500 | 436500 | 436500 | 436500 | 69 |
| 347 | 20240108 | 130300 | 67802271500 | 436500 | 436500 | 437000 | 436500 | 177 |
| 348 | 20240108 | 130200 | 67725000000 | 437000 | 436500 | 437000 | 436500 | 120 |
| 349 | 20240108 | 130100 | 67672615000 | 437000 | 436500 | 437000 | 436000 | 149 |
| 350 | 20240108 | 130000 | 67607549000 | 436500 | 436500 | 436500 | 436000 | 558 |
| 351 | 20240108 | 125900 | 67364018000 | 436000 | 436000 | 436500 | 436000 | 232 |
| 352 | 20240108 | 125800 | 67262840500 | 436000 | 436500 | 436500 | 436000 | 193 |
| 353 | 20240108 | 125700 | 67178643000 | 436000 | 436500 | 437000 | 436000 | 3039 |
| 354 | 20240108 | 125600 | 65852376000 | 436500 | 436500 | 437000 | 436500 | 501 |
| 355 | 20240108 | 125500 | 65633663500 | 436500 | 437000 | 437000 | 436500 | 153 |
| 356 | 20240108 | 125400 | 65566877500 | 436500 | 437500 | 437500 | 436500 | 1402 |
| 357 | 20240108 | 125300 | 64954293500 | 437000 | 437000 | 437500 | 437000 | 125 |
| 358 | 20240108 | 125200 | 64899654000 | 437000 | 437000 | 437500 | 437000 | 160 |
| 359 | 20240108 | 125100 | 64829715000 | 437000 | 437500 | 437500 | 437000 | 154 |
| 360 | 20240108 | 125000 | 64762405500 | 437500 | 437500 | 437500 | 437000 | 127 |
| 361 | 20240108 | 124900 | 64706893000 | 437500 | 437500 | 437500 | 437000 | 107 |
| 362 | 20240108 | 124800 | 64660110500 | 437000 | 437500 | 437500 | 437000 | 118 |
| 363 | 20240108 | 124700 | 64608534500 | 437000 | 437500 | 437500 | 437000 | 225 |
| 364 | 20240108 | 124600 | 64510205000 | 437000 | 437000 | 437500 | 437000 | 213 |
| 365 | 20240108 | 124500 | 64417092000 | 437500 | 437000 | 437500 | 437000 | 275 |
| 366 | 20240108 | 124400 | 64296903000 | 437000 | 437000 | 437500 | 437000 | 164 |
| 367 | 20240108 | 124300 | 64225227000 | 437000 | 437500 | 437500 | 437000 | 159 |
| 368 | 20240108 | 124200 | 64155700500 | 437500 | 437000 | 437500 | 437000 | 91 |
| 369 | 20240108 | 124100 | 64115914000 | 437000 | 437000 | 437500 | 437000 | 324 |
| 370 | 20240108 | 124000 | 63974282000 | 437000 | 437000 | 437500 | 437000 | 119 |
| 371 | 20240108 | 123900 | 63922277000 | 437000 | 437000 | 437500 | 437000 | 116 |
| 372 | 20240108 | 123800 | 63871564500 | 437000 | 438000 | 438000 | 437000 | 2046 |
| 373 | 20240108 | 123700 | 62976503500 | 437500 | 437500 | 438000 | 437500 | 124 |
| 374 | 20240108 | 123600 | 62922246500 | 437500 | 437500 | 438000 | 437500 | 108 |
| 375 | 20240108 | 123500 | 62874974500 | 437500 | 437500 | 438000 | 437500 | 142 |
| 376 | 20240108 | 123400 | 62812836000 | 437500 | 437500 | 437500 | 437500 | 95 |
| 377 | 20240108 | 123300 | 62771273500 | 438000 | 437500 | 438000 | 437500 | 52 |
| 378 | 20240108 | 123200 | 62748520000 | 437500 | 437500 | 438000 | 437500 | 95 |
| 379 | 20240108 | 123100 | 62706947500 | 437500 | 437000 | 438000 | 437000 | 400 |
| 380 | 20240108 | 123000 | 62531939000 | 437000 | 437500 | 437500 | 437000 | 126 |
| 381 | 20240108 | 122900 | 62476856500 | 437000 | 437000 | 437500 | 437000 | 100 |
| 382 | 20240108 | 122800 | 62433138000 | 437500 | 437000 | 437500 | 437000 | 128 |
| 383 | 20240108 | 122700 | 62377184500 | 437500 | 437500 | 437500 | 437000 | 159 |
| 384 | 20240108 | 122600 | 62307678000 | 437000 | 437000 | 437500 | 437000 | 75 |
| 385 | 20240108 | 122500 | 62274891500 | 437500 | 437000 | 437500 | 437000 | 124 |
| 386 | 20240108 | 122400 | 62220679000 | 437000 | 437500 | 438000 | 437000 | 248 |
| 387 | 20240108 | 122300 | 62112205000 | 437500 | 437500 | 438000 | 437500 | 153 |
| 388 | 20240108 | 122200 | 62045265000 | 437500 | 437500 | 438000 | 437500 | 177 |
| 389 | 20240108 | 122100 | 61967783500 | 437500 | 437500 | 438000 | 437500 | 133 |
| 390 | 20240108 | 122000 | 61909594000 | 437500 | 438000 | 438000 | 437500 | 176 |
| 391 | 20240108 | 121900 | 61832578500 | 437500 | 437500 | 438000 | 437500 | 72 |
| 392 | 20240108 | 121800 | 61801066000 | 438000 | 437500 | 438000 | 437500 | 62 |
| 393 | 20240108 | 121700 | 61773927000 | 437500 | 437500 | 438000 | 437500 | 180 |
| 394 | 20240108 | 121600 | 61695162000 | 437500 | 437500 | 438000 | 437500 | 426 |
| 395 | 20240108 | 121500 | 61508597500 | 438000 | 437000 | 438000 | 437000 | 167 |
| 396 | 20240108 | 121400 | 61435539000 | 437000 | 437500 | 437500 | 437000 | 216 |
| 397 | 20240108 | 121300 | 61341068000 | 437500 | 437500 | 437500 | 437000 | 168 |
| 398 | 20240108 | 121200 | 61267628000 | 437000 | 436500 | 437500 | 436500 | 1811 |
| 399 | 20240108 | 121100 | 60476378500 | 436500 | 437000 | 437000 | 436500 | 1475 |
| 400 | 20240108 | 121000 | 59832478000 | 437000 | 436500 | 437000 | 436500 | 639 |
| 401 | 20240108 | 120900 | 59553512500 | 436500 | 437000 | 437000 | 436500 | 138 |
| 402 | 20240108 | 120800 | 59493259000 | 437000 | 437000 | 437000 | 436500 | 134 |
| 403 | 20240108 | 120700 | 59434727500 | 437000 | 437000 | 437500 | 436500 | 3544 |
| 404 | 20240108 | 120600 | 57886062000 | 437000 | 437000 | 437500 | 437000 | 559 |
| 405 | 20240108 | 120500 | 57641595500 | 437000 | 437500 | 437500 | 437000 | 855 |
| 406 | 20240108 | 120400 | 57267953000 | 437000 | 437000 | 437500 | 437000 | 294 |
| 407 | 20240108 | 120300 | 57139469000 | 437000 | 437000 | 437500 | 437000 | 398 |
| 408 | 20240108 | 120200 | 56965485500 | 437500 | 437000 | 437500 | 437000 | 122 |
| 409 | 20240108 | 120100 | 56912140000 | 437500 | 437000 | 437500 | 437000 | 103 |
| 410 | 20240108 | 120000 | 56867106000 | 437000 | 437500 | 437500 | 437000 | 154 |
| 411 | 20240108 | 115900 | 56799768000 | 437000 | 437000 | 437500 | 437000 | 129 |
| 412 | 20240108 | 115800 | 56743364000 | 437500 | 437500 | 437500 | 437000 | 209 |
| 413 | 20240108 | 115700 | 56651961000 | 437500 | 437500 | 438000 | 437000 | 596 |
| 414 | 20240108 | 115600 | 56391216000 | 438000 | 437500 | 438000 | 437000 | 487 |
| 415 | 20240108 | 115500 | 56178161500 | 437500 | 437500 | 437500 | 437000 | 332 |
| 416 | 20240108 | 115400 | 56032942000 | 437500 | 437500 | 438000 | 437000 | 2929 |
| 417 | 20240108 | 115300 | 54751547500 | 438000 | 438000 | 438000 | 437500 | 120 |
| 418 | 20240108 | 115200 | 54699033500 | 437500 | 437500 | 438000 | 437500 | 293 |
| 419 | 20240108 | 115100 | 54570814500 | 437500 | 438500 | 438500 | 437500 | 1196 |
| 420 | 20240108 | 115000 | 54046998500 | 438000 | 438000 | 438500 | 438000 | 138 |
| 421 | 20240108 | 114900 | 53986539000 | 438500 | 438000 | 438500 | 438000 | 1786 |
| 422 | 20240108 | 114800 | 53204260000 | 438500 | 438000 | 438500 | 438000 | 291 |
| 423 | 20240108 | 114700 | 53076749500 | 438500 | 438000 | 438500 | 438000 | 68 |
| 424 | 20240108 | 114600 | 53046961500 | 438000 | 438500 | 438500 | 438000 | 177 |
| 425 | 20240108 | 114500 | 52969405000 | 438500 | 438000 | 438500 | 438000 | 80 |
| 426 | 20240108 | 114400 | 52934352500 | 438000 | 438500 | 438500 | 438000 | 178 |
| 427 | 20240108 | 114300 | 52856328000 | 438000 | 438000 | 438500 | 438000 | 137 |
| 428 | 20240108 | 114200 | 52796306500 | 438500 | 438000 | 438500 | 438000 | 191 |
| 429 | 20240108 | 114100 | 52712632000 | 438500 | 438500 | 438500 | 438000 | 4040 |
| 430 | 20240108 | 114000 | 50943087500 | 438500 | 438500 | 439000 | 438000 | 1216 |
| 431 | 20240108 | 113900 | 50409887000 | 438500 | 438500 | 439000 | 438500 | 457 |
| 432 | 20240108 | 113800 | 50209488000 | 438500 | 438500 | 439000 | 438000 | 835 |
| 433 | 20240108 | 113700 | 49843413500 | 438000 | 438500 | 438500 | 438000 | 139 |
| 434 | 20240108 | 113600 | 49782504500 | 438500 | 438000 | 438500 | 438000 | 164 |
| 435 | 20240108 | 113500 | 49710647500 | 438500 | 438500 | 439000 | 438000 | 485 |
| 436 | 20240108 | 113400 | 49498123500 | 438500 | 438500 | 439000 | 438000 | 198 |
| 437 | 20240108 | 113300 | 49411298500 | 438000 | 438000 | 438500 | 438000 | 208 |
| 438 | 20240108 | 113200 | 49320152000 | 438000 | 438500 | 439000 | 438000 | 2034 |
| 439 | 20240108 | 113100 | 48428346500 | 439000 | 438500 | 439000 | 438500 | 84 |
| 440 | 20240108 | 113000 | 48391506500 | 438500 | 438500 | 439000 | 438500 | 165 |
| 441 | 20240108 | 112900 | 48319126500 | 438500 | 438500 | 439000 | 438500 | 102 |
| 442 | 20240108 | 112800 | 48274386000 | 439000 | 439000 | 439500 | 438500 | 385 |
| 443 | 20240108 | 112700 | 48105372500 | 439500 | 439000 | 439500 | 439000 | 63 |
| 444 | 20240108 | 112600 | 48077704000 | 439000 | 439000 | 439500 | 438500 | 113 |
| 445 | 20240108 | 112500 | 48028090500 | 439000 | 439000 | 439000 | 438500 | 138 |
| 446 | 20240108 | 112400 | 47967537000 | 438500 | 438500 | 439000 | 438500 | 38 |
| 447 | 20240108 | 112300 | 47950871500 | 438500 | 439000 | 439500 | 438000 | 1718 |
| 448 | 20240108 | 112200 | 47197305500 | 439000 | 439500 | 439500 | 439000 | 194 |
| 449 | 20240108 | 112100 | 47112136500 | 439000 | 438500 | 439500 | 438500 | 175 |
| 450 | 20240108 | 112000 | 47035340000 | 438500 | 438500 | 439000 | 438000 | 1591 |
| 451 | 20240108 | 111900 | 46337175000 | 438000 | 438500 | 439000 | 438000 | 316 |
| 452 | 20240108 | 111800 | 46198614500 | 438500 | 438500 | 439000 | 438500 | 165 |
| 453 | 20240108 | 111700 | 46126258500 | 439000 | 438500 | 439000 | 438000 | 142 |
| 454 | 20240108 | 111600 | 46063998000 | 438500 | 438500 | 439000 | 438000 | 474 |
| 455 | 20240108 | 111500 | 45856147000 | 438500 | 438500 | 438500 | 438000 | 488 |
| 456 | 20240108 | 111400 | 45642217500 | 438500 | 438500 | 438500 | 438000 | 735 |
| 457 | 20240108 | 111300 | 45320057500 | 438500 | 438500 | 438500 | 438000 | 430 |
| 458 | 20240108 | 111200 | 45131582500 | 438000 | 438000 | 438500 | 438000 | 495 |
| 459 | 20240108 | 111100 | 44914677500 | 438000 | 438000 | 438500 | 438000 | 383 |
| 460 | 20240108 | 111000 | 44746906000 | 438500 | 438500 | 438500 | 438000 | 489 |
| 461 | 20240108 | 110900 | 44532647000 | 438000 | 438500 | 439000 | 438000 | 3599 |
| 462 | 20240108 | 110800 | 42954622000 | 438500 | 439000 | 439000 | 438500 | 1026 |
| 463 | 20240108 | 110700 | 42504698500 | 439000 | 438500 | 439000 | 438500 | 145 |
| 464 | 20240108 | 110600 | 42441100500 | 439000 | 439000 | 439000 | 438500 | 111 |
| 465 | 20240108 | 110500 | 42392399000 | 438500 | 439000 | 439000 | 438500 | 659 |
| 466 | 20240108 | 110400 | 42103317500 | 439000 | 439000 | 439000 | 438500 | 307 |
| 467 | 20240108 | 110300 | 41968641000 | 439000 | 439000 | 439500 | 438500 | 1566 |
| 468 | 20240108 | 110200 | 41281184500 | 439000 | 439000 | 439500 | 439000 | 2600 |
| 469 | 20240108 | 110100 | 40139766000 | 439000 | 439000 | 439500 | 439000 | 221 |
| 470 | 20240108 | 110000 | 40042727000 | 439500 | 440000 | 440000 | 439000 | 1775 |
| 471 | 20240108 | 105900 | 39262655000 | 439500 | 439500 | 440000 | 439500 | 94 |
| 472 | 20240108 | 105800 | 39221328500 | 439500 | 440000 | 440000 | 439500 | 136 |
| 473 | 20240108 | 105700 | 39161541000 | 439500 | 440000 | 440000 | 439500 | 659 |
| 474 | 20240108 | 105600 | 38871896500 | 440000 | 439500 | 440000 | 439500 | 74 |
| 475 | 20240108 | 105500 | 38839360500 | 439500 | 440000 | 440000 | 439500 | 104 |
| 476 | 20240108 | 105400 | 38793629500 | 440000 | 440000 | 440500 | 439500 | 580 |
| 477 | 20240108 | 105300 | 38538444500 | 440000 | 440000 | 440500 | 439500 | 2622 |
| 478 | 20240108 | 105200 | 37384762500 | 440500 | 440000 | 440500 | 440000 | 112 |
| 479 | 20240108 | 105100 | 37335471000 | 440000 | 440500 | 441000 | 440000 | 138 |
| 480 | 20240108 | 105000 | 37274728000 | 440500 | 440500 | 441000 | 440500 | 202 |
| 481 | 20240108 | 104900 | 37185730000 | 440500 | 441000 | 441000 | 440500 | 118 |
| 482 | 20240108 | 104800 | 37133750500 | 441000 | 440500 | 441000 | 440500 | 125 |
| 483 | 20240108 | 104700 | 37078685500 | 440500 | 440500 | 441000 | 440500 | 176 |
| 484 | 20240108 | 104600 | 37001142500 | 440500 | 440500 | 441000 | 440500 | 145 |
| 485 | 20240108 | 104500 | 36937268500 | 440500 | 440500 | 441000 | 440500 | 93 |
| 486 | 20240108 | 104400 | 36896300000 | 440500 | 440500 | 441000 | 440500 | 100 |
| 487 | 20240108 | 104300 | 36852245500 | 441000 | 440500 | 441000 | 440500 | 84 |
| 488 | 20240108 | 104200 | 36815224500 | 440500 | 440500 | 441000 | 440500 | 349 |
| 489 | 20240108 | 104100 | 36661489000 | 441000 | 441000 | 441000 | 440500 | 250 |
| 490 | 20240108 | 104000 | 36551356500 | 441000 | 440500 | 441000 | 440500 | 135 |
| 491 | 20240108 | 103900 | 36491857500 | 441000 | 440500 | 441000 | 440500 | 85 |
| 492 | 20240108 | 103800 | 36454412500 | 440500 | 440500 | 441000 | 440500 | 55 |
| 493 | 20240108 | 103700 | 36430176500 | 440500 | 441000 | 441500 | 440500 | 134 |
| 494 | 20240108 | 103600 | 36371125500 | 440500 | 441000 | 441500 | 440500 | 261 |
| 495 | 20240108 | 103500 | 36255992000 | 441500 | 441500 | 442000 | 441000 | 256 |
| 496 | 20240108 | 103400 | 36142979000 | 441500 | 440500 | 441500 | 440500 | 529 |
| 497 | 20240108 | 103300 | 35909685000 | 440500 | 440500 | 441000 | 440500 | 96 |
| 498 | 20240108 | 103200 | 35867368500 | 440500 | 441000 | 441500 | 440500 | 184 |
| 499 | 20240108 | 103100 | 35786232500 | 441000 | 441000 | 441500 | 441000 | 359 |
| 500 | 20240108 | 103000 | 35627854500 | 441000 | 441500 | 442000 | 441000 | 186 |
| 501 | 20240108 | 102900 | 35545762500 | 441500 | 441500 | 442000 | 441500 | 562 |
| 502 | 20240108 | 102800 | 35297629000 | 442000 | 441500 | 442000 | 441500 | 113 |
| 503 | 20240108 | 102700 | 35247734500 | 441500 | 441500 | 442000 | 441500 | 91 |
| 504 | 20240108 | 102600 | 35207544000 | 442000 | 442000 | 442000 | 441500 | 386 |
| 505 | 20240108 | 102500 | 35037061500 | 442000 | 441500 | 442000 | 441500 | 380 |
| 506 | 20240108 | 102400 | 34869116500 | 441500 | 441500 | 442000 | 441500 | 221 |
| 507 | 20240108 | 102300 | 34771492000 | 441500 | 441500 | 442000 | 441500 | 92 |
| 508 | 20240108 | 102200 | 34730840500 | 442000 | 442000 | 442500 | 441500 | 398 |
| 509 | 20240108 | 102100 | 34554989000 | 442000 | 442500 | 442500 | 441500 | 487 |
| 510 | 20240108 | 102000 | 34339686000 | 442500 | 442000 | 442500 | 442000 | 590 |
| 511 | 20240108 | 101900 | 34078806500 | 441500 | 442000 | 442000 | 441500 | 82 |
| 512 | 20240108 | 101800 | 34042584500 | 442000 | 441500 | 442000 | 441500 | 155 |
| 513 | 20240108 | 101700 | 33974128000 | 441500 | 441000 | 441500 | 441000 | 697 |
| 514 | 20240108 | 101600 | 33666424000 | 440500 | 440500 | 441500 | 440000 | 1182 |
| 515 | 20240108 | 101500 | 33145627000 | 440000 | 440000 | 440500 | 440000 | 139 |
| 516 | 20240108 | 101400 | 33084409000 | 440500 | 440000 | 440500 | 440000 | 145 |
| 517 | 20240108 | 101300 | 33020547000 | 440500 | 440000 | 440500 | 440000 | 305 |
| 518 | 20240108 | 101200 | 32886307500 | 440500 | 440500 | 440500 | 440000 | 140 |
| 519 | 20240108 | 101100 | 32824648500 | 440500 | 440500 | 440500 | 440000 | 177 |
| 520 | 20240108 | 101000 | 32746702500 | 440000 | 440000 | 440500 | 440000 | 93 |
| 521 | 20240108 | 100900 | 32705755000 | 440500 | 440500 | 440500 | 440000 | 66 |
| 522 | 20240108 | 100800 | 32676694000 | 440500 | 440500 | 440500 | 440000 | 535 |
| 523 | 20240108 | 100700 | 32441038500 | 440500 | 440500 | 440500 | 440000 | 247 |
| 524 | 20240108 | 100600 | 32332261500 | 440500 | 440000 | 440500 | 440000 | 246 |
| 525 | 20240108 | 100500 | 32224008500 | 440000 | 440000 | 440500 | 440000 | 43 |
| 526 | 20240108 | 100400 | 32205076000 | 440000 | 440000 | 440500 | 440000 | 77 |
| 527 | 20240108 | 100300 | 32171169500 | 440500 | 440500 | 440500 | 440000 | 190 |
| 528 | 20240108 | 100200 | 32087541500 | 440000 | 441000 | 441000 | 440000 | 1566 |
| 529 | 20240108 | 100100 | 31398214500 | 441000 | 440500 | 441000 | 440500 | 67 |
| 530 | 20240108 | 100000 | 31368696000 | 440500 | 441000 | 441000 | 440000 | 650 |
| 531 | 20240108 | 095900 | 31082214000 | 441000 | 441000 | 441000 | 440500 | 400 |
| 532 | 20240108 | 095800 | 30905945500 | 441000 | 440000 | 441500 | 440000 | 1385 |
| 533 | 20240108 | 095700 | 30295623000 | 440500 | 440000 | 440500 | 440000 | 411 |
| 534 | 20240108 | 095600 | 30114619500 | 440000 | 440000 | 440500 | 440000 | 113 |
| 535 | 20240108 | 095500 | 30064881500 | 440000 | 440000 | 440500 | 440000 | 78 |
| 536 | 20240108 | 095400 | 30030553000 | 440000 | 440000 | 440500 | 440000 | 588 |
| 537 | 20240108 | 095300 | 29771817500 | 440500 | 440000 | 440500 | 440000 | 171 |
| 538 | 20240108 | 095200 | 29696531500 | 440500 | 440000 | 440500 | 440000 | 126 |
| 539 | 20240108 | 095100 | 29641083500 | 440000 | 439500 | 440500 | 439500 | 202 |
| 540 | 20240108 | 095000 | 29552198000 | 440000 | 439500 | 440000 | 439500 | 282 |
| 541 | 20240108 | 094900 | 29428137000 | 440000 | 439000 | 440000 | 439000 | 595 |
| 542 | 20240108 | 094800 | 29166665500 | 439500 | 439500 | 439500 | 439000 | 381 |
| 543 | 20240108 | 094700 | 28999247500 | 439000 | 439500 | 439500 | 439000 | 603 |
| 544 | 20240108 | 094600 | 28734467000 | 439000 | 439000 | 439500 | 439000 | 303 |
| 545 | 20240108 | 094500 | 28601430000 | 439000 | 439000 | 439500 | 439000 | 673 |
| 546 | 20240108 | 094400 | 28305959500 | 439000 | 439500 | 440000 | 439000 | 1536 |
| 547 | 20240108 | 094300 | 27630909500 | 439500 | 440000 | 440500 | 439500 | 812 |
| 548 | 20240108 | 094200 | 27273731500 | 440500 | 440000 | 440500 | 440000 | 167 |
| 549 | 20240108 | 094100 | 27200238000 | 440000 | 440000 | 440500 | 439500 | 380 |
| 550 | 20240108 | 094000 | 27033060000 | 440000 | 439500 | 440000 | 439000 | 602 |
| 551 | 20240108 | 093900 | 26768263000 | 439500 | 439000 | 440000 | 439000 | 574 |
| 552 | 20240108 | 093800 | 26516057500 | 439000 | 439500 | 440000 | 439000 | 1840 |
| 553 | 20240108 | 093700 | 25707445500 | 439500 | 439000 | 439500 | 439000 | 512 |
| 554 | 20240108 | 093600 | 25482559500 | 439500 | 438500 | 439500 | 438500 | 1019 |
| 555 | 20240108 | 093500 | 25035239000 | 438500 | 438500 | 439000 | 438500 | 328 |
| 556 | 20240108 | 093400 | 24891304000 | 439000 | 439500 | 439500 | 438500 | 1565 |
| 557 | 20240108 | 093300 | 24204754000 | 439500 | 439000 | 439500 | 438500 | 1335 |
| 558 | 20240108 | 093200 | 23618870500 | 439000 | 439500 | 440000 | 438500 | 3828 |
| 559 | 20240108 | 093100 | 21937679500 | 439500 | 439500 | 440000 | 439500 | 756 |
| 560 | 20240108 | 093000 | 21605368000 | 440000 | 440000 | 440500 | 439500 | 1080 |
| 561 | 20240108 | 092900 | 21130173000 | 440000 | 440500 | 440500 | 440000 | 118 |
| 562 | 20240108 | 092800 | 21078229000 | 440000 | 440000 | 440500 | 440000 | 247 |
| 563 | 20240108 | 092700 | 20969499500 | 440000 | 439500 | 440500 | 439500 | 775 |
| 564 | 20240108 | 092600 | 20628474500 | 440000 | 439500 | 440000 | 439500 | 314 |
| 565 | 20240108 | 092500 | 20490402000 | 439500 | 439500 | 440000 | 439000 | 1666 |
| 566 | 20240108 | 092400 | 19758344500 | 439500 | 440500 | 440500 | 439500 | 4079 |
| 567 | 20240108 | 092300 | 17963569000 | 440500 | 440500 | 440500 | 440000 | 952 |
| 568 | 20240108 | 092200 | 17544469000 | 440000 | 441500 | 441500 | 440000 | 3469 |
| 569 | 20240108 | 092100 | 16016054500 | 441000 | 441000 | 441500 | 440500 | 674 |
| 570 | 20240108 | 092000 | 15718862000 | 441000 | 441500 | 441500 | 440500 | 775 |
| 571 | 20240108 | 091900 | 15377101000 | 441000 | 441500 | 441500 | 440500 | 1751 |
| 572 | 20240108 | 091800 | 14605011500 | 441000 | 441500 | 442000 | 441000 | 3641 |
| 573 | 20240108 | 091700 | 12998639000 | 442000 | 442000 | 442000 | 441500 | 1100 |
| 574 | 20240108 | 091600 | 12512945500 | 442000 | 442000 | 442500 | 441500 | 1449 |
| 575 | 20240108 | 091500 | 11872475500 | 442500 | 442500 | 442500 | 442000 | 220 |
| 576 | 20240108 | 091400 | 11775187000 | 442000 | 442000 | 442500 | 442000 | 434 |
| 577 | 20240108 | 091300 | 11583162000 | 442000 | 443000 | 443000 | 441500 | 5980 |
| 578 | 20240108 | 091200 | 8939209000 | 443500 | 442500 | 443500 | 442500 | 828 |
| 579 | 20240108 | 091100 | 8572570500 | 443000 | 443000 | 443500 | 442500 | 1286 |
| 580 | 20240108 | 091000 | 8002963000 | 443000 | 442000 | 443000 | 442000 | 659 |
| 581 | 20240108 | 090900 | 7711306500 | 443000 | 442500 | 443000 | 442000 | 1201 |
| 582 | 20240108 | 090800 | 7179880000 | 443000 | 442500 | 443000 | 442000 | 1382 |
| 583 | 20240108 | 090700 | 6568352500 | 442500 | 442500 | 443000 | 442500 | 626 |
| 584 | 20240108 | 090600 | 6291343000 | 442500 | 442000 | 443000 | 442000 | 1060 |
| 585 | 20240108 | 090500 | 5822378000 | 442500 | 442500 | 442500 | 442000 | 340 |
| 586 | 20240108 | 090400 | 5672040000 | 442000 | 443000 | 443500 | 442000 | 2681 |
| 587 | 20240108 | 090300 | 4485148500 | 443000 | 444000 | 444000 | 443000 | 1410 |
| 588 | 20240108 | 090200 | 3859841500 | 444000 | 444000 | 444000 | 443000 | 905 |
| 589 | 20240108 | 090100 | 3458442000 | 444000 | 445500 | 445500 | 443000 | 2468 |
| 590 | 20240108 | 090000 | 2363047000 | 446000 | 445000 | 446000 | 444000 | 5167 |