36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 191800 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 36740 |
| 3 | 20240104 | 191700 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 4 | 20240104 | 191600 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 5 | 20240104 | 191500 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 6 | 20240104 | 191400 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 7 | 20240104 | 191300 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 8 | 20240104 | 191200 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 9 | 20240104 | 191100 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 10 | 20240104 | 191000 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 11 | 20240104 | 190900 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 12 | 20240104 | 190800 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 13 | 20240104 | 190700 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 14 | 20240104 | 190600 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 15 | 20240104 | 190500 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 16 | 20240104 | 190400 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 17 | 20240104 | 190300 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 18 | 20240104 | 190200 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 19 | 20240104 | 190100 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 20 | 20240104 | 190000 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 21 | 20240104 | 185900 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 22 | 20240104 | 185800 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 23 | 20240104 | 185700 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 24 | 20240104 | 185600 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 25 | 20240104 | 185500 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 26 | 20240104 | 185400 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 27 | 20240104 | 185300 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 28 | 20240104 | 185200 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 29 | 20240104 | 185100 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 30 | 20240104 | 185000 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 31 | 20240104 | 184900 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 32 | 20240104 | 184800 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 36740 |
| 33 | 20240104 | 184700 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 34 | 20240104 | 184600 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 35 | 20240104 | 184500 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 36 | 20240104 | 184400 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 37 | 20240104 | 184300 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 38 | 20240104 | 184200 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 39 | 20240104 | 184100 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 40 | 20240104 | 184000 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 41 | 20240104 | 183900 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 42 | 20240104 | 183800 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 43 | 20240104 | 183700 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 44 | 20240104 | 183600 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 45 | 20240104 | 183500 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 46 | 20240104 | 183400 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 47 | 20240104 | 183300 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 48 | 20240104 | 183200 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 49 | 20240104 | 183100 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 50 | 20240104 | 183000 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 51 | 20240104 | 182900 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 52 | 20240104 | 182800 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 53 | 20240104 | 182700 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 54 | 20240104 | 182600 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 55 | 20240104 | 182500 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 56 | 20240104 | 182400 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 57 | 20240104 | 182300 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 58 | 20240104 | 182200 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 59 | 20240104 | 182100 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 60 | 20240104 | 182000 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 61 | 20240104 | 181900 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 62 | 20240104 | 181800 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 36740 |
| 63 | 20240104 | 181700 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 64 | 20240104 | 181600 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 65 | 20240104 | 181500 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 66 | 20240104 | 181400 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 67 | 20240104 | 181300 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 68 | 20240104 | 181200 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 69 | 20240104 | 181100 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 70 | 20240104 | 181000 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 71 | 20240104 | 180900 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 72 | 20240104 | 180800 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 73 | 20240104 | 180700 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 74 | 20240104 | 180600 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 75 | 20240104 | 180500 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 76 | 20240104 | 180400 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 77 | 20240104 | 180300 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 78 | 20240104 | 180200 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 79 | 20240104 | 180100 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 80 | 20240104 | 180000 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 81 | 20240104 | 175900 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 82 | 20240104 | 175800 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 83 | 20240104 | 175700 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 84 | 20240104 | 175600 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 85 | 20240104 | 175500 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 86 | 20240104 | 175400 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 87 | 20240104 | 175300 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 88 | 20240104 | 175200 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 89 | 20240104 | 175100 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 90 | 20240104 | 175000 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 91 | 20240104 | 174900 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 92 | 20240104 | 174800 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 36740 |
| 93 | 20240104 | 174700 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 94 | 20240104 | 174600 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 95 | 20240104 | 174500 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 96 | 20240104 | 174400 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 97 | 20240104 | 174300 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 98 | 20240104 | 174200 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 99 | 20240104 | 174100 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 100 | 20240104 | 174000 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 101 | 20240104 | 173900 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 102 | 20240104 | 173800 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 103 | 20240104 | 173700 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 104 | 20240104 | 173600 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 105 | 20240104 | 173500 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 106 | 20240104 | 173400 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 107 | 20240104 | 173300 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 108 | 20240104 | 173200 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 109 | 20240104 | 173100 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 110 | 20240104 | 173000 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 111 | 20240104 | 172900 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 112 | 20240104 | 172800 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 113 | 20240104 | 172700 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 114 | 20240104 | 172600 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 115 | 20240104 | 172500 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 116 | 20240104 | 172400 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 117 | 20240104 | 172300 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 118 | 20240104 | 172200 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 119 | 20240104 | 172100 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 120 | 20240104 | 172000 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 121 | 20240104 | 171900 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 122 | 20240104 | 171800 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 36740 |
| 123 | 20240104 | 171700 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 124 | 20240104 | 171600 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 125 | 20240104 | 171500 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 126 | 20240104 | 171400 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 127 | 20240104 | 171300 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 128 | 20240104 | 171200 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 129 | 20240104 | 171100 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 130 | 20240104 | 171000 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 131 | 20240104 | 170900 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 132 | 20240104 | 170800 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 133 | 20240104 | 170700 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 134 | 20240104 | 170600 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 135 | 20240104 | 170500 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 136 | 20240104 | 170400 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 137 | 20240104 | 170300 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 138 | 20240104 | 170200 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 139 | 20240104 | 170100 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 140 | 20240104 | 170000 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 141 | 20240104 | 165900 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 142 | 20240104 | 165800 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 143 | 20240104 | 165700 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 144 | 20240104 | 165600 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 145 | 20240104 | 165500 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 146 | 20240104 | 165400 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 147 | 20240104 | 165300 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 148 | 20240104 | 165200 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 149 | 20240104 | 165100 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 150 | 20240104 | 165000 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 151 | 20240104 | 164900 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 152 | 20240104 | 164800 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 36740 |
| 153 | 20240104 | 164700 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 154 | 20240104 | 164600 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 155 | 20240104 | 164500 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 156 | 20240104 | 164400 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 157 | 20240104 | 164300 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 158 | 20240104 | 164200 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 159 | 20240104 | 164100 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 160 | 20240104 | 164000 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 161 | 20240104 | 163900 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 162 | 20240104 | 163800 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 163 | 20240104 | 163700 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 164 | 20240104 | 163600 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 165 | 20240104 | 163500 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 166 | 20240104 | 163400 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 167 | 20240104 | 163300 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 168 | 20240104 | 163200 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 169 | 20240104 | 163100 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 170 | 20240104 | 163000 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 171 | 20240104 | 162900 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 172 | 20240104 | 162800 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 173 | 20240104 | 162700 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 174 | 20240104 | 162600 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 175 | 20240104 | 162500 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 176 | 20240104 | 162400 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 177 | 20240104 | 162300 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 178 | 20240104 | 162200 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 179 | 20240104 | 162100 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 180 | 20240104 | 162000 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 181 | 20240104 | 161900 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 182 | 20240104 | 161800 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 36740 |
| 183 | 20240104 | 161700 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 184 | 20240104 | 161600 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 185 | 20240104 | 161500 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 186 | 20240104 | 161400 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 187 | 20240104 | 161300 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 188 | 20240104 | 161200 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 189 | 20240104 | 161100 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 190 | 20240104 | 161000 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 191 | 20240104 | 160900 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 192 | 20240104 | 160800 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 193 | 20240104 | 160700 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 194 | 20240104 | 160600 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 195 | 20240104 | 160500 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 196 | 20240104 | 160400 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 197 | 20240104 | 160300 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 198 | 20240104 | 160200 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 199 | 20240104 | 160100 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 200 | 20240104 | 160000 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 201 | 20240104 | 155900 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 202 | 20240104 | 155800 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 203 | 20240104 | 155700 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 204 | 20240104 | 155600 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 205 | 20240104 | 155500 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 206 | 20240104 | 155400 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 207 | 20240104 | 155300 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 208 | 20240104 | 155200 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 209 | 20240104 | 155100 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 210 | 20240104 | 155000 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 211 | 20240104 | 154900 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 212 | 20240104 | 154800 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 36740 |
| 213 | 20240104 | 154700 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 214 | 20240104 | 154600 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 215 | 20240104 | 154500 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 216 | 20240104 | 154400 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 217 | 20240104 | 154300 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 218 | 20240104 | 154200 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 219 | 20240104 | 154100 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 220 | 20240104 | 154000 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 221 | 20240104 | 153900 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 222 | 20240104 | 153800 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 223 | 20240104 | 153700 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 224 | 20240104 | 153600 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 225 | 20240104 | 153500 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 226 | 20240104 | 153400 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 227 | 20240104 | 153300 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 228 | 20240104 | 153200 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 229 | 20240104 | 153100 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 230 | 20240104 | 153000 | 119576725500 | 223000 | 223000 | 223000 | 223000 | 36740 |
| 231 | 20240104 | 152900 | 111383705500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 232 | 20240104 | 152800 | 111383705500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 233 | 20240104 | 152700 | 111383705500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 234 | 20240104 | 152600 | 111383705500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 235 | 20240104 | 152500 | 111383705500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 236 | 20240104 | 152400 | 111383705500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 237 | 20240104 | 152300 | 111383705500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 238 | 20240104 | 152200 | 111383705500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 239 | 20240104 | 152100 | 111383705500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 240 | 20240104 | 152000 | 111383705500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 241 | 20240104 | 151900 | 111383705500 | 223000 | 223000 | 223000 | 222500 | 3018 |
| 242 | 20240104 | 151800 | 110711929000 | 222500 | 223000 | 223000 | 222500 | 2018 |
| 243 | 20240104 | 151700 | 110262257000 | 223000 | 222500 | 223000 | 222500 | 1072 |
| 244 | 20240104 | 151600 | 110023663500 | 222500 | 223000 | 223000 | 222500 | 722 |
| 245 | 20240104 | 151500 | 109862885500 | 223000 | 223000 | 223000 | 222500 | 773 |
| 246 | 20240104 | 151400 | 109690720000 | 222500 | 222500 | 223000 | 222500 | 2344 |
| 247 | 20240104 | 151300 | 109168444000 | 223000 | 222500 | 223000 | 222500 | 1772 |
| 248 | 20240104 | 151200 | 108773716000 | 223000 | 223000 | 223500 | 222500 | 2568 |
| 249 | 20240104 | 151100 | 108201034500 | 223500 | 223000 | 223500 | 223000 | 280 |
| 250 | 20240104 | 151000 | 108138560500 | 223000 | 223500 | 223500 | 223000 | 570 |
| 251 | 20240104 | 150900 | 108011343500 | 223000 | 223500 | 223500 | 223000 | 714 |
| 252 | 20240104 | 150800 | 107851969000 | 223500 | 222500 | 223500 | 222500 | 1287 |
| 253 | 20240104 | 150700 | 107564976500 | 222500 | 223000 | 223000 | 222500 | 1381 |
| 254 | 20240104 | 150600 | 107257129000 | 222500 | 223000 | 223000 | 222500 | 564 |
| 255 | 20240104 | 150500 | 107131452500 | 223000 | 222500 | 223000 | 222500 | 338 |
| 256 | 20240104 | 150400 | 107056164500 | 223000 | 223000 | 223000 | 222500 | 3648 |
| 257 | 20240104 | 150300 | 106243254500 | 223500 | 223000 | 223500 | 223000 | 564 |
| 258 | 20240104 | 150200 | 106117379500 | 223500 | 223000 | 223500 | 223000 | 1320 |
| 259 | 20240104 | 150100 | 105822915000 | 223500 | 223000 | 223500 | 223000 | 457 |
| 260 | 20240104 | 150000 | 105720888000 | 223000 | 223000 | 223500 | 223000 | 587 |
| 261 | 20240104 | 145900 | 105589863500 | 223500 | 223000 | 223500 | 222500 | 4370 |
| 262 | 20240104 | 145800 | 104615322500 | 223000 | 223000 | 223000 | 222500 | 4444 |
| 263 | 20240104 | 145700 | 103624915500 | 223000 | 222500 | 223000 | 222500 | 903 |
| 264 | 20240104 | 145600 | 103423768000 | 223000 | 223000 | 223000 | 222500 | 1496 |
| 265 | 20240104 | 145500 | 103090326000 | 222500 | 223000 | 223000 | 222500 | 909 |
| 266 | 20240104 | 145400 | 102887944500 | 223000 | 222500 | 223000 | 222500 | 631 |
| 267 | 20240104 | 145300 | 102747432500 | 223000 | 222500 | 223000 | 222500 | 514 |
| 268 | 20240104 | 145200 | 102632923000 | 223000 | 222500 | 223000 | 222500 | 979 |
| 269 | 20240104 | 145100 | 102414968500 | 223000 | 222500 | 223000 | 222500 | 1339 |
| 270 | 20240104 | 145000 | 102116948500 | 222500 | 222500 | 223000 | 222500 | 473 |
| 271 | 20240104 | 144900 | 102011583000 | 222500 | 223000 | 223000 | 222500 | 645 |
| 272 | 20240104 | 144800 | 101867915500 | 223000 | 223000 | 223000 | 222500 | 766 |
| 273 | 20240104 | 144700 | 101697257500 | 222500 | 223000 | 223000 | 222500 | 339 |
| 274 | 20240104 | 144600 | 101621765500 | 222500 | 222500 | 223000 | 222500 | 446 |
| 275 | 20240104 | 144500 | 101522452000 | 223000 | 222500 | 223000 | 222500 | 533 |
| 276 | 20240104 | 144400 | 101403716000 | 223000 | 223000 | 223000 | 222500 | 399 |
| 277 | 20240104 | 144300 | 101314891500 | 222500 | 222500 | 223000 | 222500 | 482 |
| 278 | 20240104 | 144200 | 101207574500 | 222500 | 222500 | 223000 | 222500 | 404 |
| 279 | 20240104 | 144100 | 101117603500 | 222500 | 222500 | 223000 | 222500 | 491 |
| 280 | 20240104 | 144000 | 101008256000 | 223000 | 223000 | 223000 | 222500 | 1675 |
| 281 | 20240104 | 143900 | 100634868500 | 222500 | 223000 | 223000 | 222500 | 4048 |
| 282 | 20240104 | 143800 | 99732279500 | 223000 | 223000 | 223500 | 223000 | 1638 |
| 283 | 20240104 | 143700 | 99366952000 | 223500 | 223000 | 223500 | 223000 | 1093 |
| 284 | 20240104 | 143600 | 99123137000 | 223500 | 223000 | 223500 | 223000 | 799 |
| 285 | 20240104 | 143500 | 98944889500 | 223000 | 223500 | 223500 | 223000 | 790 |
| 286 | 20240104 | 143400 | 98768625500 | 223000 | 223500 | 223500 | 223000 | 537 |
| 287 | 20240104 | 143300 | 98648808500 | 223500 | 223000 | 223500 | 223000 | 343 |
| 288 | 20240104 | 143200 | 98572249000 | 223500 | 223000 | 223500 | 223000 | 424 |
| 289 | 20240104 | 143100 | 98477615000 | 223000 | 223000 | 223500 | 223000 | 459 |
| 290 | 20240104 | 143000 | 98375164000 | 223000 | 223000 | 223500 | 223000 | 786 |
| 291 | 20240104 | 142900 | 98199666500 | 223000 | 223000 | 223500 | 223000 | 830 |
| 292 | 20240104 | 142800 | 98014425500 | 223500 | 223500 | 223500 | 223000 | 649 |
| 293 | 20240104 | 142700 | 97869612000 | 223500 | 223000 | 223500 | 223000 | 727 |
| 294 | 20240104 | 142600 | 97707358000 | 223000 | 223500 | 223500 | 223000 | 530 |
| 295 | 20240104 | 142500 | 97589096500 | 223000 | 223000 | 223500 | 223000 | 379 |
| 296 | 20240104 | 142400 | 97504505000 | 223000 | 223000 | 223500 | 223000 | 378 |
| 297 | 20240104 | 142300 | 97420125500 | 223000 | 223000 | 223500 | 223000 | 457 |
| 298 | 20240104 | 142200 | 97318110500 | 223000 | 223000 | 223500 | 223000 | 1160 |
| 299 | 20240104 | 142100 | 97059179000 | 223500 | 223500 | 223500 | 223000 | 398 |
| 300 | 20240104 | 142000 | 96970355000 | 223000 | 223500 | 223500 | 223000 | 295 |
| 301 | 20240104 | 141900 | 96904498500 | 223000 | 223500 | 223500 | 223000 | 407 |
| 302 | 20240104 | 141800 | 96813657000 | 223500 | 223500 | 223500 | 223000 | 303 |
| 303 | 20240104 | 141700 | 96746020500 | 223500 | 223500 | 223500 | 223000 | 2989 |
| 304 | 20240104 | 141600 | 96079424000 | 223000 | 223000 | 223500 | 223000 | 224 |
| 305 | 20240104 | 141500 | 96029413000 | 223000 | 223500 | 223500 | 223000 | 687 |
| 306 | 20240104 | 141400 | 95876134500 | 223000 | 223500 | 223500 | 223000 | 429 |
| 307 | 20240104 | 141300 | 95780407000 | 223500 | 223500 | 223500 | 223000 | 333 |
| 308 | 20240104 | 141200 | 95706104000 | 223500 | 223000 | 223500 | 223000 | 215 |
| 309 | 20240104 | 141100 | 95658083500 | 223500 | 223000 | 223500 | 223000 | 372 |
| 310 | 20240104 | 141000 | 95575090000 | 223000 | 223500 | 223500 | 223000 | 152 |
| 311 | 20240104 | 140900 | 95541138000 | 223000 | 223000 | 223500 | 223000 | 279 |
| 312 | 20240104 | 140800 | 95478872500 | 223500 | 224000 | 224000 | 223000 | 2272 |
| 313 | 20240104 | 140700 | 94971051000 | 223500 | 224000 | 224000 | 223500 | 317 |
| 314 | 20240104 | 140600 | 94900141000 | 224000 | 224000 | 224000 | 223500 | 259 |
| 315 | 20240104 | 140500 | 94842198000 | 223500 | 223500 | 224000 | 223500 | 336 |
| 316 | 20240104 | 140400 | 94767058000 | 223500 | 223500 | 224000 | 223500 | 411 |
| 317 | 20240104 | 140300 | 94675173000 | 223500 | 223500 | 224000 | 223500 | 1158 |
| 318 | 20240104 | 140200 | 94416148500 | 224000 | 223500 | 224000 | 223500 | 405 |
| 319 | 20240104 | 140100 | 94325591500 | 223500 | 223500 | 224000 | 223500 | 2871 |
| 320 | 20240104 | 140000 | 93683833000 | 224000 | 224000 | 224000 | 223500 | 889 |
| 321 | 20240104 | 135900 | 93484987500 | 223500 | 224000 | 224000 | 223500 | 747 |
| 322 | 20240104 | 135800 | 93317920000 | 224000 | 224000 | 224000 | 223500 | 2587 |
| 323 | 20240104 | 135700 | 92738642000 | 224000 | 223500 | 224000 | 223500 | 886 |
| 324 | 20240104 | 135600 | 92540479000 | 224000 | 224000 | 224000 | 223500 | 217 |
| 325 | 20240104 | 135500 | 92491906500 | 223500 | 224000 | 224000 | 223500 | 500 |
| 326 | 20240104 | 135400 | 92380088000 | 224000 | 224000 | 224000 | 223500 | 1706 |
| 327 | 20240104 | 135300 | 91998680500 | 223500 | 224000 | 224000 | 223500 | 159 |
| 328 | 20240104 | 135200 | 91963077000 | 223500 | 224000 | 224000 | 223500 | 910 |
| 329 | 20240104 | 135100 | 91759599000 | 224000 | 224000 | 224000 | 223500 | 269 |
| 330 | 20240104 | 135000 | 91699383000 | 224000 | 223500 | 224000 | 223500 | 686 |
| 331 | 20240104 | 134900 | 91545865000 | 223500 | 223500 | 224000 | 223000 | 2614 |
| 332 | 20240104 | 134800 | 90961599000 | 223500 | 223000 | 223500 | 223000 | 333 |
| 333 | 20240104 | 134700 | 90887191000 | 223500 | 223500 | 223500 | 223000 | 335 |
| 334 | 20240104 | 134600 | 90812405000 | 223000 | 223500 | 223500 | 223000 | 316 |
| 335 | 20240104 | 134500 | 90741812500 | 223500 | 223500 | 223500 | 223000 | 250 |
| 336 | 20240104 | 134400 | 90685978000 | 223500 | 223500 | 223500 | 223000 | 411 |
| 337 | 20240104 | 134300 | 90594192000 | 223000 | 223000 | 223500 | 223000 | 252 |
| 338 | 20240104 | 134200 | 90537903500 | 223000 | 223500 | 223500 | 223000 | 191 |
| 339 | 20240104 | 134100 | 90495236000 | 223000 | 223500 | 223500 | 223000 | 290 |
| 340 | 20240104 | 134000 | 90430514500 | 223000 | 223000 | 223500 | 223000 | 331 |
| 341 | 20240104 | 133900 | 90356640500 | 223500 | 223500 | 223500 | 223000 | 660 |
| 342 | 20240104 | 133800 | 90209173000 | 223500 | 223500 | 223500 | 223000 | 226 |
| 343 | 20240104 | 133700 | 90158677000 | 223000 | 223500 | 223500 | 223000 | 1167 |
| 344 | 20240104 | 133600 | 89897891500 | 223500 | 223000 | 223500 | 223000 | 317 |
| 345 | 20240104 | 133500 | 89827108500 | 223000 | 223500 | 223500 | 223000 | 196 |
| 346 | 20240104 | 133400 | 89783335500 | 223000 | 223500 | 223500 | 223000 | 375 |
| 347 | 20240104 | 133300 | 89699585500 | 223500 | 223500 | 223500 | 223000 | 326 |
| 348 | 20240104 | 133200 | 89626818000 | 223000 | 223500 | 223500 | 223000 | 116 |
| 349 | 20240104 | 133100 | 89600907000 | 223000 | 223500 | 223500 | 223000 | 262 |
| 350 | 20240104 | 133000 | 89542419500 | 223500 | 223500 | 223500 | 223000 | 147 |
| 351 | 20240104 | 132900 | 89509581000 | 223500 | 223000 | 224000 | 223000 | 6283 |
| 352 | 20240104 | 132800 | 88106144000 | 223000 | 223000 | 223500 | 223000 | 231 |
| 353 | 20240104 | 132700 | 88054576000 | 223000 | 223500 | 223500 | 223000 | 224 |
| 354 | 20240104 | 132600 | 88004531000 | 223500 | 223500 | 223500 | 223000 | 191 |
| 355 | 20240104 | 132500 | 87961871500 | 223000 | 223500 | 223500 | 223000 | 299 |
| 356 | 20240104 | 132400 | 87895134000 | 223500 | 223000 | 223500 | 223000 | 370 |
| 357 | 20240104 | 132300 | 87812563500 | 223500 | 223000 | 223500 | 222500 | 3692 |
| 358 | 20240104 | 132200 | 86988971500 | 222500 | 222500 | 223000 | 222500 | 309 |
| 359 | 20240104 | 132100 | 86920147500 | 222500 | 223000 | 223000 | 222500 | 275 |
| 360 | 20240104 | 132000 | 86858845500 | 223000 | 222500 | 223000 | 222500 | 233 |
| 361 | 20240104 | 131900 | 86806975500 | 222500 | 223000 | 223000 | 222500 | 682 |
| 362 | 20240104 | 131800 | 86654936500 | 222500 | 223000 | 223000 | 222500 | 236 |
| 363 | 20240104 | 131700 | 86602336000 | 223000 | 223000 | 223000 | 222500 | 191 |
| 364 | 20240104 | 131600 | 86559818000 | 222500 | 222500 | 223000 | 222500 | 204 |
| 365 | 20240104 | 131500 | 86514392000 | 222500 | 222500 | 223000 | 222500 | 241 |
| 366 | 20240104 | 131400 | 86460681500 | 223000 | 222500 | 223000 | 222500 | 560 |
| 367 | 20240104 | 131300 | 86336011000 | 222500 | 222500 | 223000 | 222500 | 142 |
| 368 | 20240104 | 131200 | 86304383500 | 223000 | 222500 | 223000 | 222500 | 443 |
| 369 | 20240104 | 131100 | 86205691500 | 223000 | 223000 | 223000 | 222500 | 237 |
| 370 | 20240104 | 131000 | 86152865000 | 222500 | 223000 | 223000 | 222500 | 498 |
| 371 | 20240104 | 130900 | 86041852000 | 222500 | 222500 | 223000 | 222500 | 422 |
| 372 | 20240104 | 130800 | 85947918500 | 222500 | 223000 | 223000 | 222500 | 600 |
| 373 | 20240104 | 130700 | 85814141500 | 222500 | 222500 | 223000 | 222500 | 366 |
| 374 | 20240104 | 130600 | 85732548000 | 223000 | 223000 | 223000 | 222500 | 272 |
| 375 | 20240104 | 130500 | 85671941000 | 222500 | 223000 | 223500 | 222500 | 2616 |
| 376 | 20240104 | 130400 | 85088602000 | 223000 | 223500 | 223500 | 223000 | 1392 |
| 377 | 20240104 | 130300 | 84778108000 | 223000 | 223000 | 223500 | 223000 | 576 |
| 378 | 20240104 | 130200 | 84649390000 | 223000 | 223500 | 223500 | 223000 | 218 |
| 379 | 20240104 | 130100 | 84600713000 | 223000 | 223000 | 223500 | 223000 | 468 |
| 380 | 20240104 | 130000 | 84496303500 | 223500 | 223000 | 223500 | 223000 | 249 |
| 381 | 20240104 | 125900 | 84440718000 | 223500 | 223500 | 223500 | 223000 | 1999 |
| 382 | 20240104 | 125800 | 83994906000 | 223000 | 223000 | 223500 | 223000 | 844 |
| 383 | 20240104 | 125700 | 83806654000 | 223000 | 223500 | 223500 | 223000 | 304 |
| 384 | 20240104 | 125600 | 83738795500 | 223500 | 223500 | 223500 | 223000 | 230 |
| 385 | 20240104 | 125500 | 83687458000 | 223000 | 223500 | 223500 | 223000 | 231 |
| 386 | 20240104 | 125400 | 83635918500 | 223500 | 223000 | 223500 | 223000 | 79 |
| 387 | 20240104 | 125300 | 83618288000 | 223000 | 223500 | 223500 | 223000 | 175 |
| 388 | 20240104 | 125200 | 83579235000 | 223500 | 223000 | 223500 | 223000 | 117 |
| 389 | 20240104 | 125100 | 83553111000 | 223500 | 223000 | 223500 | 223000 | 145 |
| 390 | 20240104 | 125000 | 83520744000 | 223500 | 223500 | 223500 | 223000 | 294 |
| 391 | 20240104 | 124900 | 83455106000 | 223000 | 223500 | 223500 | 223000 | 120 |
| 392 | 20240104 | 124800 | 83428321000 | 223500 | 223000 | 223500 | 223000 | 189 |
| 393 | 20240104 | 124700 | 83386153000 | 223500 | 223000 | 223500 | 223000 | 787 |
| 394 | 20240104 | 124600 | 83210268000 | 223000 | 223000 | 223500 | 222500 | 4708 |
| 395 | 20240104 | 124500 | 82160361000 | 223500 | 223500 | 223500 | 223000 | 473 |
| 396 | 20240104 | 124400 | 82054811500 | 223000 | 223000 | 223500 | 223000 | 43 |
| 397 | 20240104 | 124300 | 82045215500 | 223000 | 223000 | 223500 | 223000 | 95 |
| 398 | 20240104 | 124200 | 82024008500 | 223000 | 223000 | 223500 | 223000 | 170 |
| 399 | 20240104 | 124100 | 81986070000 | 223000 | 224000 | 224000 | 223000 | 5113 |
| 400 | 20240104 | 124000 | 80843238000 | 224000 | 223500 | 224000 | 223500 | 542 |
| 401 | 20240104 | 123900 | 80722049500 | 224000 | 223500 | 224000 | 223500 | 264 |
| 402 | 20240104 | 123800 | 80663014500 | 224000 | 223500 | 224000 | 223500 | 809 |
| 403 | 20240104 | 123700 | 80482157500 | 223500 | 224000 | 224000 | 223500 | 892 |
| 404 | 20240104 | 123600 | 80282752000 | 223500 | 223500 | 224000 | 223500 | 524 |
| 405 | 20240104 | 123500 | 80165560000 | 223500 | 223500 | 224000 | 223500 | 279 |
| 406 | 20240104 | 123400 | 80103171500 | 223500 | 224000 | 224000 | 223500 | 340 |
| 407 | 20240104 | 123300 | 80027133000 | 223500 | 223500 | 224000 | 223500 | 869 |
| 408 | 20240104 | 123200 | 79832731000 | 223500 | 223500 | 224000 | 223500 | 827 |
| 409 | 20240104 | 123100 | 79647556000 | 224000 | 224000 | 224000 | 223500 | 1186 |
| 410 | 20240104 | 123000 | 79381924000 | 224000 | 224000 | 224000 | 223500 | 264 |
| 411 | 20240104 | 122900 | 79322898500 | 224000 | 223500 | 224000 | 223500 | 230 |
| 412 | 20240104 | 122800 | 79271441500 | 224000 | 223500 | 224000 | 223500 | 134 |
| 413 | 20240104 | 122700 | 79241472000 | 223500 | 223500 | 224000 | 223500 | 146 |
| 414 | 20240104 | 122600 | 79208813500 | 224000 | 223000 | 224000 | 223000 | 5709 |
| 415 | 20240104 | 122500 | 77932831000 | 223000 | 223500 | 223500 | 223000 | 141 |
| 416 | 20240104 | 122400 | 77901362000 | 223000 | 223500 | 223500 | 223000 | 309 |
| 417 | 20240104 | 122300 | 77832412500 | 223000 | 223500 | 223500 | 223000 | 164 |
| 418 | 20240104 | 122200 | 77795817000 | 223000 | 223000 | 223500 | 223000 | 248 |
| 419 | 20240104 | 122100 | 77740446500 | 223000 | 223000 | 223500 | 223000 | 254 |
| 420 | 20240104 | 122000 | 77683740500 | 223500 | 224000 | 224000 | 223000 | 6170 |
| 421 | 20240104 | 121900 | 76304736500 | 223500 | 223500 | 224000 | 223500 | 188 |
| 422 | 20240104 | 121800 | 76262676000 | 224000 | 223500 | 224000 | 223500 | 310 |
| 423 | 20240104 | 121700 | 76193375000 | 224000 | 223500 | 224000 | 223500 | 196 |
| 424 | 20240104 | 121600 | 76149531000 | 223500 | 223500 | 224000 | 223500 | 169 |
| 425 | 20240104 | 121500 | 76111733000 | 223500 | 223500 | 224000 | 223500 | 191 |
| 426 | 20240104 | 121400 | 76069009000 | 223500 | 224000 | 224000 | 223500 | 234 |
| 427 | 20240104 | 121300 | 76016638500 | 224000 | 223500 | 224000 | 223500 | 308 |
| 428 | 20240104 | 121200 | 75947752000 | 224000 | 223500 | 224000 | 223500 | 209 |
| 429 | 20240104 | 121100 | 75900965000 | 223500 | 223500 | 224000 | 223500 | 130 |
| 430 | 20240104 | 121000 | 75871887000 | 223500 | 224000 | 224000 | 223500 | 371 |
| 431 | 20240104 | 120900 | 75788910500 | 223500 | 224000 | 224000 | 223500 | 195 |
| 432 | 20240104 | 120800 | 75745277500 | 224000 | 224000 | 224000 | 223500 | 653 |
| 433 | 20240104 | 120700 | 75599274000 | 223500 | 223500 | 224000 | 223500 | 674 |
| 434 | 20240104 | 120600 | 75448581000 | 224000 | 223500 | 224000 | 223500 | 1111 |
| 435 | 20240104 | 120500 | 75200205000 | 224000 | 223500 | 224000 | 223500 | 988 |
| 436 | 20240104 | 120400 | 74979348000 | 224000 | 223500 | 224000 | 223500 | 79 |
| 437 | 20240104 | 120300 | 74961675000 | 223500 | 224000 | 224000 | 223500 | 1071 |
| 438 | 20240104 | 120200 | 74722267000 | 224000 | 223500 | 224000 | 223500 | 288 |
| 439 | 20240104 | 120100 | 74657803500 | 224000 | 223500 | 224000 | 223500 | 140 |
| 440 | 20240104 | 120000 | 74626453500 | 224000 | 224000 | 224000 | 223500 | 214 |
| 441 | 20240104 | 115900 | 74578561000 | 223500 | 224000 | 224000 | 223500 | 268 |
| 442 | 20240104 | 115800 | 74518571000 | 223500 | 223500 | 224000 | 223500 | 515 |
| 443 | 20240104 | 115700 | 74403226500 | 223500 | 224000 | 224000 | 223500 | 243 |
| 444 | 20240104 | 115600 | 74348851500 | 223500 | 224000 | 224000 | 223500 | 675 |
| 445 | 20240104 | 115500 | 74197929500 | 223500 | 223500 | 224000 | 223500 | 726 |
| 446 | 20240104 | 115400 | 74035578000 | 223500 | 223500 | 224000 | 223500 | 151 |
| 447 | 20240104 | 115300 | 74001794500 | 224000 | 223500 | 224000 | 223500 | 255 |
| 448 | 20240104 | 115200 | 73944747500 | 224000 | 223500 | 224000 | 223500 | 815 |
| 449 | 20240104 | 115100 | 73762477500 | 224000 | 223500 | 224000 | 223500 | 353 |
| 450 | 20240104 | 115000 | 73683544000 | 224000 | 224000 | 224000 | 223500 | 153 |
| 451 | 20240104 | 114900 | 73649296500 | 223500 | 224000 | 224000 | 223500 | 1425 |
| 452 | 20240104 | 114800 | 73330416500 | 223500 | 224000 | 224000 | 223500 | 183 |
| 453 | 20240104 | 114700 | 73289477500 | 223500 | 224000 | 224000 | 223500 | 475 |
| 454 | 20240104 | 114600 | 73183246000 | 223500 | 224000 | 224000 | 223500 | 319 |
| 455 | 20240104 | 114500 | 73111894000 | 224000 | 224000 | 224000 | 223500 | 691 |
| 456 | 20240104 | 114400 | 72957364500 | 223500 | 223500 | 224000 | 223500 | 773 |
| 457 | 20240104 | 114300 | 72784520500 | 223500 | 224000 | 224000 | 223500 | 365 |
| 458 | 20240104 | 114200 | 72702803500 | 224000 | 224000 | 224000 | 223500 | 627 |
| 459 | 20240104 | 114100 | 72562560000 | 223500 | 224000 | 224000 | 223500 | 443 |
| 460 | 20240104 | 114000 | 72463395500 | 223500 | 224000 | 224000 | 223500 | 459 |
| 461 | 20240104 | 113900 | 72360691500 | 223500 | 223500 | 224000 | 223000 | 1583 |
| 462 | 20240104 | 113800 | 72006905500 | 223500 | 224000 | 224000 | 223500 | 2120 |
| 463 | 20240104 | 113700 | 71533003000 | 223500 | 224000 | 224000 | 223500 | 397 |
| 464 | 20240104 | 113600 | 71444198000 | 223500 | 223500 | 224000 | 223500 | 266 |
| 465 | 20240104 | 113500 | 71384668000 | 224000 | 223500 | 224000 | 223500 | 165 |
| 466 | 20240104 | 113400 | 71347769500 | 223500 | 224000 | 224000 | 223500 | 71 |
| 467 | 20240104 | 113300 | 71331879000 | 223500 | 223500 | 224000 | 223000 | 1153 |
| 468 | 20240104 | 113200 | 71074227000 | 223000 | 224000 | 224000 | 223000 | 672 |
| 469 | 20240104 | 113100 | 70924047000 | 223500 | 223500 | 224000 | 223000 | 887 |
| 470 | 20240104 | 113000 | 70725802000 | 223500 | 223500 | 224000 | 223000 | 1461 |
| 471 | 20240104 | 112900 | 70399521000 | 223500 | 224000 | 224000 | 223000 | 890 |
| 472 | 20240104 | 112800 | 70200598000 | 223500 | 223500 | 224000 | 223500 | 820 |
| 473 | 20240104 | 112700 | 70017250500 | 224000 | 223500 | 224000 | 223500 | 783 |
| 474 | 20240104 | 112600 | 69842230500 | 223500 | 224000 | 224000 | 223500 | 530 |
| 475 | 20240104 | 112500 | 69723584000 | 224000 | 224000 | 224000 | 223500 | 306 |
| 476 | 20240104 | 112400 | 69655078000 | 223500 | 223000 | 224000 | 223000 | 1084 |
| 477 | 20240104 | 112300 | 69412778500 | 223500 | 223000 | 224000 | 223000 | 5196 |
| 478 | 20240104 | 112200 | 68251541000 | 223000 | 223500 | 223500 | 223000 | 549 |
| 479 | 20240104 | 112100 | 68128904000 | 223500 | 223500 | 223500 | 223000 | 1018 |
| 480 | 20240104 | 112000 | 67901465000 | 223500 | 223500 | 223500 | 223000 | 616 |
| 481 | 20240104 | 111900 | 67763804500 | 223500 | 223000 | 223500 | 223000 | 251 |
| 482 | 20240104 | 111800 | 67707759000 | 223500 | 223000 | 223500 | 223000 | 657 |
| 483 | 20240104 | 111700 | 67561183000 | 223500 | 223000 | 223500 | 223000 | 125 |
| 484 | 20240104 | 111600 | 67533261500 | 223000 | 222500 | 223500 | 222500 | 4274 |
| 485 | 20240104 | 111500 | 66580142000 | 223000 | 222500 | 223000 | 222500 | 266 |
| 486 | 20240104 | 111400 | 66520933500 | 222500 | 222500 | 223000 | 222500 | 203 |
| 487 | 20240104 | 111300 | 66475739000 | 222500 | 223000 | 223000 | 222500 | 130 |
| 488 | 20240104 | 111200 | 66446793000 | 222500 | 222500 | 223000 | 222500 | 230 |
| 489 | 20240104 | 111100 | 66395555000 | 223000 | 222000 | 223000 | 222000 | 1749 |
| 490 | 20240104 | 111000 | 66006394000 | 222500 | 222500 | 222500 | 222000 | 417 |
| 491 | 20240104 | 110900 | 65913678000 | 222000 | 222500 | 223000 | 222000 | 2212 |
| 492 | 20240104 | 110800 | 65421494500 | 223000 | 222500 | 223000 | 222500 | 525 |
| 493 | 20240104 | 110700 | 65304675500 | 222500 | 223000 | 223000 | 222500 | 856 |
| 494 | 20240104 | 110600 | 65114187500 | 222500 | 223000 | 223000 | 222500 | 413 |
| 495 | 20240104 | 110500 | 65022255500 | 223000 | 222500 | 223000 | 222500 | 494 |
| 496 | 20240104 | 110400 | 64912312000 | 222500 | 223000 | 223000 | 222500 | 350 |
| 497 | 20240104 | 110300 | 64834297500 | 223000 | 223000 | 223000 | 222500 | 177 |
| 498 | 20240104 | 110200 | 64794873500 | 223000 | 223000 | 223000 | 222500 | 446 |
| 499 | 20240104 | 110100 | 64695450000 | 223000 | 222500 | 223000 | 222500 | 266 |
| 500 | 20240104 | 110000 | 64636248000 | 222500 | 223000 | 223000 | 222500 | 602 |
| 501 | 20240104 | 105900 | 64502196000 | 222500 | 222500 | 223000 | 222500 | 265 |
| 502 | 20240104 | 105800 | 64443155500 | 222500 | 223000 | 223000 | 222500 | 763 |
| 503 | 20240104 | 105700 | 64273246000 | 223000 | 223000 | 223000 | 222500 | 208 |
| 504 | 20240104 | 105600 | 64226873000 | 223000 | 223000 | 223000 | 222500 | 498 |
| 505 | 20240104 | 105500 | 64116007000 | 222500 | 223000 | 223000 | 222500 | 218 |
| 506 | 20240104 | 105400 | 64067461000 | 223000 | 223000 | 223000 | 222500 | 184 |
| 507 | 20240104 | 105300 | 64026499500 | 222500 | 222500 | 223000 | 222000 | 3965 |
| 508 | 20240104 | 105200 | 63144230500 | 223000 | 222000 | 223000 | 222000 | 2830 |
| 509 | 20240104 | 105100 | 62514472500 | 222500 | 222500 | 222500 | 222000 | 1015 |
| 510 | 20240104 | 105000 | 62288800000 | 222000 | 223000 | 223000 | 222000 | 4271 |
| 511 | 20240104 | 104900 | 61338478500 | 222500 | 222500 | 223000 | 222500 | 170 |
| 512 | 20240104 | 104800 | 61300578500 | 222500 | 222500 | 223000 | 222500 | 285 |
| 513 | 20240104 | 104700 | 61237077000 | 223000 | 223000 | 223500 | 222500 | 1144 |
| 514 | 20240104 | 104600 | 60981979500 | 223000 | 223500 | 223500 | 223000 | 1149 |
| 515 | 20240104 | 104500 | 60725692500 | 223500 | 223500 | 223500 | 223000 | 586 |
| 516 | 20240104 | 104400 | 60594854500 | 223500 | 223000 | 223500 | 223000 | 562 |
| 517 | 20240104 | 104300 | 60469465000 | 223000 | 223000 | 223500 | 223000 | 6556 |
| 518 | 20240104 | 104200 | 59007460000 | 223000 | 223000 | 223500 | 222500 | 13028 |
| 519 | 20240104 | 104100 | 56106027500 | 223500 | 223000 | 223500 | 223000 | 277 |
| 520 | 20240104 | 104000 | 56044230000 | 223000 | 223500 | 223500 | 223000 | 224 |
| 521 | 20240104 | 103900 | 55994252500 | 223500 | 223000 | 223500 | 223000 | 943 |
| 522 | 20240104 | 103800 | 55783930500 | 223500 | 223500 | 223500 | 223000 | 163 |
| 523 | 20240104 | 103700 | 55747541500 | 223500 | 223500 | 223500 | 223000 | 387 |
| 524 | 20240104 | 103600 | 55661091000 | 223500 | 223500 | 223500 | 223000 | 194 |
| 525 | 20240104 | 103500 | 55617762500 | 223000 | 223500 | 223500 | 223000 | 472 |
| 526 | 20240104 | 103400 | 55512476000 | 223500 | 223000 | 223500 | 223000 | 601 |
| 527 | 20240104 | 103300 | 55378172500 | 223000 | 223000 | 223500 | 223000 | 204 |
| 528 | 20240104 | 103200 | 55332654000 | 223500 | 223500 | 223500 | 223000 | 4404 |
| 529 | 20240104 | 103100 | 54350478000 | 223000 | 223500 | 223500 | 223000 | 270 |
| 530 | 20240104 | 103000 | 54290180500 | 223500 | 223500 | 223500 | 223000 | 338 |
| 531 | 20240104 | 102900 | 54214737500 | 223500 | 223500 | 223500 | 223000 | 535 |
| 532 | 20240104 | 102800 | 54095176000 | 223000 | 223500 | 223500 | 223000 | 444 |
| 533 | 20240104 | 102700 | 53995960500 | 223500 | 223500 | 223500 | 223000 | 499 |
| 534 | 20240104 | 102600 | 53884518000 | 223500 | 223000 | 223500 | 223000 | 222 |
| 535 | 20240104 | 102500 | 53834935500 | 223000 | 223500 | 223500 | 223000 | 323 |
| 536 | 20240104 | 102400 | 53762755000 | 223500 | 223000 | 223500 | 223000 | 645 |
| 537 | 20240104 | 102300 | 53618836000 | 223000 | 223000 | 223500 | 223000 | 643 |
| 538 | 20240104 | 102200 | 53475191000 | 223000 | 223000 | 223500 | 222500 | 5742 |
| 539 | 20240104 | 102100 | 52194291500 | 222500 | 223000 | 223000 | 222500 | 1735 |
| 540 | 20240104 | 102000 | 51808112000 | 223000 | 222500 | 223000 | 222500 | 714 |
| 541 | 20240104 | 101900 | 51649158000 | 222500 | 222500 | 223000 | 222500 | 573 |
| 542 | 20240104 | 101800 | 51521646500 | 223000 | 222500 | 223000 | 222500 | 869 |
| 543 | 20240104 | 101700 | 51328103500 | 222500 | 222500 | 223000 | 222500 | 568 |
| 544 | 20240104 | 101600 | 51201567500 | 223000 | 222500 | 223000 | 222500 | 772 |
| 545 | 20240104 | 101500 | 51029517500 | 223000 | 223000 | 223000 | 222500 | 1361 |
| 546 | 20240104 | 101400 | 50726082500 | 223000 | 222500 | 223000 | 222500 | 1132 |
| 547 | 20240104 | 101300 | 50473764000 | 223000 | 222500 | 223000 | 222500 | 248 |
| 548 | 20240104 | 101200 | 50418550000 | 223000 | 222500 | 223000 | 222500 | 147 |
| 549 | 20240104 | 101100 | 50385803000 | 223000 | 224000 | 224000 | 222500 | 10082 |
| 550 | 20240104 | 101000 | 48135402500 | 224000 | 224000 | 224000 | 223500 | 304 |
| 551 | 20240104 | 100900 | 48067384500 | 224000 | 224000 | 224000 | 223500 | 634 |
| 552 | 20240104 | 100800 | 47925400500 | 224000 | 223500 | 224000 | 223500 | 763 |
| 553 | 20240104 | 100700 | 47754810000 | 224000 | 224000 | 224000 | 223500 | 774 |
| 554 | 20240104 | 100600 | 47581697500 | 224000 | 224000 | 224000 | 223500 | 419 |
| 555 | 20240104 | 100500 | 47487920000 | 224000 | 224000 | 224000 | 223500 | 339 |
| 556 | 20240104 | 100400 | 47412013000 | 224000 | 224000 | 224000 | 223500 | 667 |
| 557 | 20240104 | 100300 | 47262696000 | 223500 | 223500 | 224000 | 223500 | 835 |
| 558 | 20240104 | 100200 | 47075687000 | 223500 | 223500 | 224000 | 223000 | 4103 |
| 559 | 20240104 | 100100 | 46158632500 | 223000 | 223500 | 223500 | 223000 | 543 |
| 560 | 20240104 | 100000 | 46037433000 | 223000 | 223000 | 223500 | 223000 | 302 |
| 561 | 20240104 | 095900 | 45969991500 | 223000 | 223500 | 223500 | 223000 | 371 |
| 562 | 20240104 | 095800 | 45887189000 | 223500 | 223500 | 223500 | 223000 | 382 |
| 563 | 20240104 | 095700 | 45801891000 | 223500 | 223500 | 223500 | 223000 | 344 |
| 564 | 20240104 | 095600 | 45725090500 | 223500 | 223000 | 223500 | 223000 | 941 |
| 565 | 20240104 | 095500 | 45514987500 | 223500 | 223500 | 224000 | 223000 | 723 |
| 566 | 20240104 | 095400 | 45353382500 | 223500 | 223000 | 224000 | 223000 | 1396 |
| 567 | 20240104 | 095300 | 45041449500 | 223000 | 223500 | 223500 | 223000 | 630 |
| 568 | 20240104 | 095200 | 44900786000 | 223500 | 223500 | 224000 | 223500 | 4308 |
| 569 | 20240104 | 095100 | 43937915000 | 224000 | 223500 | 224000 | 223500 | 597 |
| 570 | 20240104 | 095000 | 43804289500 | 223500 | 223500 | 224000 | 223500 | 539 |
| 571 | 20240104 | 094900 | 43683716000 | 223500 | 224500 | 224500 | 223500 | 1998 |
| 572 | 20240104 | 094800 | 43236156000 | 224500 | 224000 | 224500 | 224000 | 1016 |
| 573 | 20240104 | 094700 | 43008544000 | 224000 | 224000 | 224500 | 223500 | 1615 |
| 574 | 20240104 | 094600 | 42646705000 | 224000 | 224000 | 224500 | 223500 | 3156 |
| 575 | 20240104 | 094500 | 41939867500 | 224000 | 224500 | 225000 | 224000 | 1034 |
| 576 | 20240104 | 094400 | 41707808500 | 224500 | 224500 | 225000 | 224000 | 1461 |
| 577 | 20240104 | 094300 | 41379744000 | 224500 | 224000 | 225000 | 224000 | 2237 |
| 578 | 20240104 | 094200 | 40877608000 | 224500 | 224500 | 224500 | 224000 | 990 |
| 579 | 20240104 | 094100 | 40655446000 | 224500 | 224000 | 224500 | 223500 | 4683 |
| 580 | 20240104 | 094000 | 39606450000 | 223500 | 224000 | 224000 | 223500 | 568 |
| 581 | 20240104 | 093900 | 39479354500 | 223500 | 224000 | 224000 | 223500 | 570 |
| 582 | 20240104 | 093800 | 39351838000 | 223500 | 223500 | 224000 | 223000 | 3336 |
| 583 | 20240104 | 093700 | 38606130000 | 223500 | 224000 | 224000 | 223000 | 3982 |
| 584 | 20240104 | 093600 | 37716230500 | 224000 | 224000 | 224000 | 223500 | 694 |
| 585 | 20240104 | 093500 | 37561045000 | 224000 | 224000 | 224500 | 223500 | 3167 |
| 586 | 20240104 | 093400 | 36851687500 | 224000 | 224500 | 224500 | 224000 | 863 |
| 587 | 20240104 | 093300 | 36658133500 | 224500 | 224500 | 224500 | 224000 | 549 |
| 588 | 20240104 | 093200 | 36535031000 | 224500 | 224500 | 224500 | 224000 | 597 |
| 589 | 20240104 | 093100 | 36401081000 | 224500 | 225500 | 225500 | 224500 | 6442 |
| 590 | 20240104 | 093000 | 34952565000 | 225500 | 225500 | 225500 | 225000 | 1290 |
| 591 | 20240104 | 092900 | 34661879500 | 225500 | 225000 | 225500 | 225000 | 2014 |
| 592 | 20240104 | 092800 | 34208130500 | 225000 | 225000 | 225500 | 225000 | 1690 |
| 593 | 20240104 | 092700 | 33827695000 | 225000 | 224500 | 225500 | 224000 | 9819 |
| 594 | 20240104 | 092600 | 31620544500 | 224500 | 224500 | 224500 | 224000 | 760 |
| 595 | 20240104 | 092500 | 31449999000 | 224000 | 224000 | 224500 | 224000 | 552 |
| 596 | 20240104 | 092400 | 31326174000 | 224500 | 224500 | 224500 | 224000 | 483 |
| 597 | 20240104 | 092300 | 31217779000 | 224500 | 224500 | 225000 | 224000 | 1439 |
| 598 | 20240104 | 092200 | 30894550000 | 224500 | 224500 | 224500 | 224000 | 3109 |
| 599 | 20240104 | 092100 | 30197112000 | 224000 | 224500 | 224500 | 224000 | 1331 |
| 600 | 20240104 | 092000 | 29898639500 | 224500 | 224000 | 224500 | 224000 | 767 |
| 601 | 20240104 | 091900 | 29726716000 | 224000 | 224000 | 224500 | 223500 | 2946 |
| 602 | 20240104 | 091800 | 29066679000 | 224500 | 225000 | 225000 | 224000 | 6794 |
| 603 | 20240104 | 091700 | 27542324500 | 224500 | 225000 | 225000 | 224500 | 1764 |
| 604 | 20240104 | 091600 | 27146029500 | 225000 | 224500 | 225000 | 224500 | 452 |
| 605 | 20240104 | 091500 | 27044356000 | 224500 | 225000 | 225500 | 224500 | 6596 |
| 606 | 20240104 | 091400 | 25561264500 | 225500 | 225000 | 225500 | 224500 | 11521 |
| 607 | 20240104 | 091300 | 22967688500 | 225000 | 225000 | 225000 | 224500 | 949 |
| 608 | 20240104 | 091200 | 22754303500 | 224500 | 224000 | 225000 | 224000 | 18236 |
| 609 | 20240104 | 091100 | 18663977500 | 224000 | 224000 | 224000 | 223500 | 2916 |
| 610 | 20240104 | 091000 | 18012096000 | 224000 | 223500 | 224000 | 223000 | 1928 |
| 611 | 20240104 | 090900 | 17581156000 | 223500 | 223500 | 223500 | 223000 | 2176 |
| 612 | 20240104 | 090800 | 17094837500 | 223000 | 223500 | 224000 | 223000 | 5585 |
| 613 | 20240104 | 090700 | 15846815000 | 223500 | 223000 | 223500 | 222500 | 4911 |
| 614 | 20240104 | 090600 | 14751928500 | 223000 | 223000 | 223500 | 223000 | 2528 |
| 615 | 20240104 | 090500 | 14188065500 | 223500 | 224000 | 224500 | 223000 | 4401 |
| 616 | 20240104 | 090400 | 13203619000 | 224000 | 224000 | 224500 | 223500 | 10797 |
| 617 | 20240104 | 090300 | 10785245500 | 223500 | 223500 | 224000 | 223000 | 8242 |
| 618 | 20240104 | 090200 | 8942779000 | 223500 | 223000 | 223500 | 222500 | 6123 |
| 619 | 20240104 | 090100 | 7576649000 | 223000 | 221500 | 223000 | 221500 | 10657 |
| 620 | 20240104 | 090000 | 5209543500 | 222000 | 221000 | 223000 | 220500 | 23440 |