34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 183900 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 3286 |
| 3 | 20240103 | 183800 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 4 | 20240103 | 183700 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 5 | 20240103 | 183600 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 6 | 20240103 | 183500 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 7 | 20240103 | 183400 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 8 | 20240103 | 183300 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 9 | 20240103 | 183200 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 10 | 20240103 | 183100 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 11 | 20240103 | 183000 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 12 | 20240103 | 182900 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 13 | 20240103 | 182800 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 14 | 20240103 | 182700 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 15 | 20240103 | 182600 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 16 | 20240103 | 182500 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 17 | 20240103 | 182400 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 18 | 20240103 | 182300 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 19 | 20240103 | 182200 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 20 | 20240103 | 182100 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 21 | 20240103 | 182000 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 22 | 20240103 | 181900 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 23 | 20240103 | 181800 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 24 | 20240103 | 181700 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 25 | 20240103 | 181600 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 26 | 20240103 | 181500 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 27 | 20240103 | 181400 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 28 | 20240103 | 181300 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 29 | 20240103 | 181200 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 30 | 20240103 | 181100 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 31 | 20240103 | 181000 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 32 | 20240103 | 180900 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 3286 |
| 33 | 20240103 | 180800 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 34 | 20240103 | 180700 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 35 | 20240103 | 180600 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 36 | 20240103 | 180500 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 37 | 20240103 | 180400 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 38 | 20240103 | 180300 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 39 | 20240103 | 180200 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 40 | 20240103 | 180100 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 41 | 20240103 | 180000 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 42 | 20240103 | 175900 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 43 | 20240103 | 175800 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 44 | 20240103 | 175700 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 45 | 20240103 | 175600 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 46 | 20240103 | 175500 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 47 | 20240103 | 175400 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 48 | 20240103 | 175300 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 49 | 20240103 | 175200 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 50 | 20240103 | 175100 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 51 | 20240103 | 175000 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 52 | 20240103 | 174900 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 53 | 20240103 | 174800 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 54 | 20240103 | 174700 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 55 | 20240103 | 174600 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 56 | 20240103 | 174500 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 57 | 20240103 | 174400 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 58 | 20240103 | 174300 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 59 | 20240103 | 174200 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 60 | 20240103 | 174100 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 61 | 20240103 | 174000 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 62 | 20240103 | 173900 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 3286 |
| 63 | 20240103 | 173800 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 64 | 20240103 | 173700 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 65 | 20240103 | 173600 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 66 | 20240103 | 173500 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 67 | 20240103 | 173400 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 68 | 20240103 | 173300 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 69 | 20240103 | 173200 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 70 | 20240103 | 173100 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 71 | 20240103 | 173000 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 72 | 20240103 | 172900 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 73 | 20240103 | 172800 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 74 | 20240103 | 172700 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 75 | 20240103 | 172600 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 76 | 20240103 | 172500 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 77 | 20240103 | 172400 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 78 | 20240103 | 172300 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 79 | 20240103 | 172200 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 80 | 20240103 | 172100 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 81 | 20240103 | 172000 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 82 | 20240103 | 171900 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 83 | 20240103 | 171800 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 84 | 20240103 | 171700 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 85 | 20240103 | 171600 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 86 | 20240103 | 171500 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 87 | 20240103 | 171400 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 88 | 20240103 | 171300 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 89 | 20240103 | 171200 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 90 | 20240103 | 171100 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 91 | 20240103 | 171000 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 92 | 20240103 | 170900 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 3286 |
| 93 | 20240103 | 170800 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 94 | 20240103 | 170700 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 95 | 20240103 | 170600 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 96 | 20240103 | 170500 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 97 | 20240103 | 170400 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 98 | 20240103 | 170300 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 99 | 20240103 | 170200 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 100 | 20240103 | 170100 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 101 | 20240103 | 170000 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 102 | 20240103 | 165900 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 103 | 20240103 | 165800 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 104 | 20240103 | 165700 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 105 | 20240103 | 165600 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 106 | 20240103 | 165500 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 107 | 20240103 | 165400 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 108 | 20240103 | 165300 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 109 | 20240103 | 165200 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 110 | 20240103 | 165100 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 111 | 20240103 | 165000 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 112 | 20240103 | 164900 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 113 | 20240103 | 164800 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 114 | 20240103 | 164700 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 115 | 20240103 | 164600 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 116 | 20240103 | 164500 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 117 | 20240103 | 164400 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 118 | 20240103 | 164300 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 119 | 20240103 | 164200 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 120 | 20240103 | 164100 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 121 | 20240103 | 164000 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 122 | 20240103 | 163900 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 3286 |
| 123 | 20240103 | 163800 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 124 | 20240103 | 163700 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 125 | 20240103 | 163600 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 126 | 20240103 | 163500 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 127 | 20240103 | 163400 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 128 | 20240103 | 163300 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 129 | 20240103 | 163200 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 130 | 20240103 | 163100 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 131 | 20240103 | 163000 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 132 | 20240103 | 162900 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 133 | 20240103 | 162800 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 134 | 20240103 | 162700 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 135 | 20240103 | 162600 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 136 | 20240103 | 162500 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 137 | 20240103 | 162400 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 138 | 20240103 | 162300 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 139 | 20240103 | 162200 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 140 | 20240103 | 162100 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 141 | 20240103 | 162000 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 142 | 20240103 | 161900 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 143 | 20240103 | 161800 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 144 | 20240103 | 161700 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 145 | 20240103 | 161600 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 146 | 20240103 | 161500 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 147 | 20240103 | 161400 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 148 | 20240103 | 161300 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 149 | 20240103 | 161200 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 150 | 20240103 | 161100 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 151 | 20240103 | 161000 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 152 | 20240103 | 160900 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 3286 |
| 153 | 20240103 | 160800 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 154 | 20240103 | 160700 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 155 | 20240103 | 160600 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 156 | 20240103 | 160500 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 157 | 20240103 | 160400 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 158 | 20240103 | 160300 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 159 | 20240103 | 160200 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 160 | 20240103 | 160100 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 161 | 20240103 | 160000 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 162 | 20240103 | 155900 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 163 | 20240103 | 155800 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 164 | 20240103 | 155700 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 165 | 20240103 | 155600 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 166 | 20240103 | 155500 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 167 | 20240103 | 155400 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 168 | 20240103 | 155300 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 169 | 20240103 | 155200 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 170 | 20240103 | 155100 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 171 | 20240103 | 155000 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 172 | 20240103 | 154900 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 173 | 20240103 | 154800 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 174 | 20240103 | 154700 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 175 | 20240103 | 154600 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 176 | 20240103 | 154500 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 177 | 20240103 | 154400 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 178 | 20240103 | 154300 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 179 | 20240103 | 154200 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 180 | 20240103 | 154100 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 181 | 20240103 | 154000 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 182 | 20240103 | 153900 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 3286 |
| 183 | 20240103 | 153800 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 184 | 20240103 | 153700 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 185 | 20240103 | 153600 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 186 | 20240103 | 153500 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 187 | 20240103 | 153400 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 188 | 20240103 | 153300 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 189 | 20240103 | 153200 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 190 | 20240103 | 153100 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 191 | 20240103 | 153000 | 34437350000 | 217500 | 217500 | 217500 | 217500 | 3286 |
| 192 | 20240103 | 152900 | 33722645000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 193 | 20240103 | 152800 | 33722645000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 194 | 20240103 | 152700 | 33722645000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 195 | 20240103 | 152600 | 33722645000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 196 | 20240103 | 152500 | 33722645000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 197 | 20240103 | 152400 | 33722645000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 198 | 20240103 | 152300 | 33722645000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 199 | 20240103 | 152200 | 33722645000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 200 | 20240103 | 152100 | 33722645000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 201 | 20240103 | 152000 | 33722645000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 202 | 20240103 | 151900 | 33722645000 | 218000 | 218500 | 218500 | 218000 | 205 |
| 203 | 20240103 | 151800 | 33677913500 | 218500 | 218500 | 219000 | 218000 | 236 |
| 204 | 20240103 | 151700 | 33626442500 | 218000 | 218500 | 219000 | 218000 | 598 |
| 205 | 20240103 | 151600 | 33495782000 | 218500 | 218500 | 219000 | 218000 | 199 |
| 206 | 20240103 | 151500 | 33452303000 | 218500 | 218500 | 218500 | 218000 | 257 |
| 207 | 20240103 | 151400 | 33396184500 | 218500 | 218000 | 219000 | 218000 | 189 |
| 208 | 20240103 | 151300 | 33354893000 | 218000 | 218500 | 219000 | 218000 | 236 |
| 209 | 20240103 | 151200 | 33303353000 | 218500 | 218500 | 218500 | 218000 | 333 |
| 210 | 20240103 | 151100 | 33230697000 | 218500 | 218000 | 218500 | 218000 | 361 |
| 211 | 20240103 | 151000 | 33151891500 | 218500 | 218500 | 218500 | 217500 | 1178 |
| 212 | 20240103 | 150900 | 32895204000 | 218500 | 218500 | 218500 | 218000 | 491 |
| 213 | 20240103 | 150800 | 32788071500 | 218500 | 218500 | 219000 | 218000 | 233 |
| 214 | 20240103 | 150700 | 32737182500 | 218500 | 219000 | 219000 | 218000 | 454 |
| 215 | 20240103 | 150600 | 32637952000 | 219000 | 219000 | 219000 | 218000 | 388 |
| 216 | 20240103 | 150500 | 32553166500 | 218000 | 219000 | 219000 | 218000 | 382 |
| 217 | 20240103 | 150400 | 32469669500 | 219000 | 219000 | 219000 | 218500 | 355 |
| 218 | 20240103 | 150300 | 32392002500 | 219000 | 218000 | 219000 | 218000 | 332 |
| 219 | 20240103 | 150200 | 32319451000 | 219000 | 218500 | 219000 | 218000 | 838 |
| 220 | 20240103 | 150100 | 32136404500 | 219000 | 219000 | 219500 | 218500 | 632 |
| 221 | 20240103 | 150000 | 31997987000 | 219000 | 219500 | 219500 | 218500 | 608 |
| 222 | 20240103 | 145900 | 31864828000 | 219500 | 219500 | 220000 | 219000 | 1191 |
| 223 | 20240103 | 145800 | 31603368500 | 220000 | 220000 | 220000 | 219500 | 291 |
| 224 | 20240103 | 145700 | 31539383500 | 220000 | 219500 | 220000 | 219000 | 294 |
| 225 | 20240103 | 145600 | 31474817500 | 219500 | 219500 | 219500 | 219000 | 168 |
| 226 | 20240103 | 145500 | 31437945000 | 219500 | 219500 | 219500 | 219000 | 212 |
| 227 | 20240103 | 145400 | 31391417000 | 219500 | 220000 | 220000 | 219000 | 813 |
| 228 | 20240103 | 145300 | 31212891500 | 220000 | 220000 | 220000 | 219500 | 309 |
| 229 | 20240103 | 145200 | 31144931000 | 220000 | 220000 | 220000 | 219500 | 186 |
| 230 | 20240103 | 145100 | 31104012500 | 220000 | 219500 | 220000 | 219000 | 489 |
| 231 | 20240103 | 145000 | 30996649000 | 219500 | 219500 | 219500 | 219000 | 140 |
| 232 | 20240103 | 144900 | 30965931000 | 219500 | 219500 | 219500 | 219000 | 136 |
| 233 | 20240103 | 144800 | 30936085000 | 219500 | 219000 | 219500 | 218500 | 303 |
| 234 | 20240103 | 144700 | 30869698000 | 219000 | 219000 | 219500 | 218500 | 234 |
| 235 | 20240103 | 144600 | 30818455000 | 219500 | 219000 | 219500 | 218500 | 665 |
| 236 | 20240103 | 144500 | 30672811500 | 218500 | 219000 | 219000 | 218500 | 194 |
| 237 | 20240103 | 144400 | 30630341000 | 219000 | 219500 | 219500 | 218500 | 877 |
| 238 | 20240103 | 144300 | 30438287500 | 219500 | 219500 | 219500 | 218500 | 811 |
| 239 | 20240103 | 144200 | 30260565500 | 219000 | 219500 | 219500 | 218500 | 165 |
| 240 | 20240103 | 144100 | 30224423500 | 219000 | 219000 | 219500 | 218500 | 360 |
| 241 | 20240103 | 144000 | 30145591000 | 219000 | 219000 | 219000 | 218500 | 219 |
| 242 | 20240103 | 143900 | 30097648000 | 219000 | 218500 | 219000 | 218000 | 598 |
| 243 | 20240103 | 143800 | 29967031000 | 218500 | 218500 | 218500 | 218000 | 107 |
| 244 | 20240103 | 143700 | 29943664000 | 218500 | 218000 | 218500 | 218000 | 154 |
| 245 | 20240103 | 143600 | 29910047500 | 218000 | 218000 | 218500 | 217500 | 239 |
| 246 | 20240103 | 143500 | 29857936500 | 218000 | 218000 | 218500 | 217500 | 194 |
| 247 | 20240103 | 143400 | 29815608000 | 218500 | 218000 | 218500 | 217500 | 86 |
| 248 | 20240103 | 143300 | 29796857500 | 218000 | 218000 | 218000 | 217500 | 130 |
| 249 | 20240103 | 143200 | 29768524500 | 218000 | 217500 | 218000 | 217500 | 95 |
| 250 | 20240103 | 143100 | 29747820500 | 217500 | 218000 | 218000 | 217500 | 168 |
| 251 | 20240103 | 143000 | 29711203500 | 217500 | 218000 | 218500 | 217500 | 529 |
| 252 | 20240103 | 142900 | 29596012500 | 218500 | 218000 | 218500 | 218000 | 144 |
| 253 | 20240103 | 142800 | 29564571500 | 218500 | 218500 | 218500 | 218000 | 87 |
| 254 | 20240103 | 142700 | 29545568000 | 218500 | 217500 | 218500 | 217500 | 493 |
| 255 | 20240103 | 142600 | 29438084500 | 218000 | 218000 | 218000 | 217500 | 63 |
| 256 | 20240103 | 142500 | 29424356000 | 218000 | 218000 | 218000 | 217500 | 136 |
| 257 | 20240103 | 142400 | 29394715000 | 218000 | 217500 | 218000 | 217500 | 215 |
| 258 | 20240103 | 142300 | 29347865500 | 218000 | 218500 | 218500 | 218000 | 343 |
| 259 | 20240103 | 142200 | 29273077000 | 218500 | 218000 | 218500 | 217500 | 431 |
| 260 | 20240103 | 142100 | 29179130000 | 218000 | 218000 | 218000 | 217500 | 79 |
| 261 | 20240103 | 142000 | 29161918500 | 218000 | 218000 | 218000 | 217500 | 194 |
| 262 | 20240103 | 141900 | 29119707000 | 218000 | 218000 | 218500 | 217500 | 217 |
| 263 | 20240103 | 141800 | 29072402000 | 218000 | 218000 | 218500 | 217500 | 509 |
| 264 | 20240103 | 141700 | 28961442500 | 217500 | 218000 | 218000 | 217500 | 128 |
| 265 | 20240103 | 141600 | 28933555500 | 218000 | 217500 | 218000 | 217500 | 402 |
| 266 | 20240103 | 141500 | 28846103000 | 217500 | 217500 | 217500 | 216500 | 260 |
| 267 | 20240103 | 141400 | 28789594000 | 217000 | 217500 | 217500 | 217000 | 250 |
| 268 | 20240103 | 141300 | 28735320000 | 217000 | 217000 | 217500 | 217000 | 138 |
| 269 | 20240103 | 141200 | 28705364000 | 217000 | 216500 | 217500 | 216500 | 97 |
| 270 | 20240103 | 141100 | 28684327500 | 217000 | 217000 | 217500 | 216500 | 890 |
| 271 | 20240103 | 141000 | 28491197500 | 217000 | 217500 | 217500 | 217000 | 580 |
| 272 | 20240103 | 140900 | 28365172500 | 217500 | 217000 | 217500 | 216500 | 994 |
| 273 | 20240103 | 140800 | 28149223500 | 217000 | 217000 | 217000 | 216500 | 124 |
| 274 | 20240103 | 140700 | 28122323500 | 217000 | 217000 | 217000 | 216500 | 400 |
| 275 | 20240103 | 140600 | 28035652000 | 216500 | 216500 | 217000 | 216500 | 92 |
| 276 | 20240103 | 140500 | 28015717000 | 216500 | 217000 | 217000 | 216500 | 60 |
| 277 | 20240103 | 140400 | 28002706000 | 217000 | 217000 | 217000 | 216500 | 100 |
| 278 | 20240103 | 140300 | 27981027500 | 216500 | 217000 | 217000 | 216500 | 112 |
| 279 | 20240103 | 140200 | 27956731500 | 217000 | 216500 | 217000 | 216500 | 79 |
| 280 | 20240103 | 140100 | 27939599500 | 217000 | 216500 | 217500 | 216500 | 99 |
| 281 | 20240103 | 140000 | 27918138500 | 217500 | 217000 | 217500 | 216500 | 507 |
| 282 | 20240103 | 135900 | 27808167500 | 217500 | 217000 | 217500 | 217000 | 95 |
| 283 | 20240103 | 135800 | 27787524000 | 217000 | 217000 | 217500 | 217000 | 193 |
| 284 | 20240103 | 135700 | 27745622500 | 217000 | 217000 | 217000 | 216500 | 119 |
| 285 | 20240103 | 135600 | 27719813000 | 217000 | 217000 | 217000 | 216500 | 98 |
| 286 | 20240103 | 135500 | 27698561500 | 217000 | 216500 | 217500 | 216500 | 160 |
| 287 | 20240103 | 135400 | 27663808000 | 217500 | 216500 | 217500 | 216500 | 198 |
| 288 | 20240103 | 135300 | 27620860500 | 217000 | 217500 | 217500 | 216500 | 296 |
| 289 | 20240103 | 135200 | 27556617000 | 217500 | 216500 | 217500 | 216500 | 68 |
| 290 | 20240103 | 135100 | 27541857000 | 217000 | 217000 | 217500 | 216500 | 270 |
| 291 | 20240103 | 135000 | 27483274500 | 216500 | 217000 | 217500 | 216500 | 617 |
| 292 | 20240103 | 134900 | 27349494500 | 217500 | 217000 | 217500 | 217000 | 182 |
| 293 | 20240103 | 134800 | 27309923000 | 217500 | 217000 | 217500 | 217000 | 141 |
| 294 | 20240103 | 134700 | 27279284000 | 217000 | 216500 | 217000 | 216000 | 428 |
| 295 | 20240103 | 134600 | 27186458000 | 216500 | 216500 | 217000 | 216000 | 798 |
| 296 | 20240103 | 134500 | 27013710000 | 216500 | 216000 | 216500 | 216000 | 84 |
| 297 | 20240103 | 134400 | 26995557500 | 216500 | 216000 | 216500 | 216000 | 149 |
| 298 | 20240103 | 134300 | 26963327000 | 216000 | 216000 | 216500 | 216000 | 452 |
| 299 | 20240103 | 134200 | 26865684000 | 216000 | 215500 | 216000 | 215500 | 310 |
| 300 | 20240103 | 134100 | 26798824500 | 215500 | 215000 | 215500 | 215000 | 1147 |
| 301 | 20240103 | 134000 | 26552191500 | 215500 | 216000 | 216000 | 214500 | 506 |
| 302 | 20240103 | 133900 | 26443342500 | 215000 | 214500 | 216000 | 214000 | 632 |
| 303 | 20240103 | 133800 | 26307581000 | 214500 | 214500 | 215000 | 214500 | 375 |
| 304 | 20240103 | 133700 | 26227113500 | 214500 | 214500 | 215000 | 214000 | 267 |
| 305 | 20240103 | 133600 | 26169830000 | 214500 | 214500 | 215000 | 214000 | 523 |
| 306 | 20240103 | 133500 | 26057772500 | 214500 | 214500 | 215000 | 214500 | 572 |
| 307 | 20240103 | 133400 | 25935060000 | 214500 | 215000 | 215500 | 214500 | 546 |
| 308 | 20240103 | 133300 | 25817900000 | 215000 | 215000 | 215500 | 214000 | 375 |
| 309 | 20240103 | 133200 | 25737322500 | 215000 | 215500 | 216000 | 213500 | 2178 |
| 310 | 20240103 | 133100 | 25269809500 | 215000 | 217000 | 217000 | 215000 | 7165 |
| 311 | 20240103 | 133000 | 23723640500 | 216500 | 217500 | 217500 | 216500 | 1588 |
| 312 | 20240103 | 132900 | 23379141000 | 217000 | 217500 | 217500 | 217000 | 314 |
| 313 | 20240103 | 132800 | 23310969000 | 217500 | 217000 | 217500 | 217000 | 252 |
| 314 | 20240103 | 132700 | 23256218000 | 217000 | 218000 | 218000 | 217000 | 134 |
| 315 | 20240103 | 132600 | 23227119000 | 218000 | 217000 | 218000 | 217000 | 365 |
| 316 | 20240103 | 132500 | 23147746000 | 217000 | 217500 | 218000 | 217000 | 286 |
| 317 | 20240103 | 132400 | 23085577500 | 217500 | 217500 | 217500 | 217000 | 263 |
| 318 | 20240103 | 132300 | 23028444500 | 217500 | 217500 | 217500 | 217000 | 157 |
| 319 | 20240103 | 132200 | 22994355000 | 217500 | 217500 | 218000 | 217000 | 168 |
| 320 | 20240103 | 132100 | 22957821500 | 217500 | 217000 | 217500 | 217000 | 298 |
| 321 | 20240103 | 132000 | 22893089000 | 217000 | 217500 | 218000 | 217000 | 1358 |
| 322 | 20240103 | 131900 | 22597976500 | 217500 | 218000 | 218000 | 217500 | 122 |
| 323 | 20240103 | 131800 | 22571436000 | 218000 | 218000 | 218000 | 217500 | 367 |
| 324 | 20240103 | 131700 | 22491582500 | 217500 | 217500 | 218000 | 217500 | 40 |
| 325 | 20240103 | 131600 | 22482868000 | 218000 | 218000 | 218000 | 217500 | 93 |
| 326 | 20240103 | 131500 | 22462613500 | 218000 | 218500 | 218500 | 217500 | 156 |
| 327 | 20240103 | 131400 | 22428626000 | 218000 | 217500 | 218500 | 217500 | 455 |
| 328 | 20240103 | 131300 | 22329424500 | 218000 | 218000 | 218000 | 217500 | 40 |
| 329 | 20240103 | 131200 | 22320711000 | 217500 | 218000 | 218000 | 217500 | 187 |
| 330 | 20240103 | 131100 | 22279995000 | 218000 | 217500 | 218000 | 217500 | 144 |
| 331 | 20240103 | 131000 | 22248662500 | 217500 | 217500 | 218000 | 217000 | 221 |
| 332 | 20240103 | 130900 | 22200595000 | 217500 | 217500 | 218000 | 217000 | 289 |
| 333 | 20240103 | 130800 | 22137758000 | 217500 | 217000 | 218000 | 217000 | 239 |
| 334 | 20240103 | 130700 | 22085778000 | 217500 | 217500 | 217500 | 217000 | 288 |
| 335 | 20240103 | 130600 | 22023201000 | 217500 | 218000 | 218500 | 217000 | 2487 |
| 336 | 20240103 | 130500 | 21481967000 | 218000 | 218000 | 218500 | 218000 | 81 |
| 337 | 20240103 | 130400 | 21464290000 | 218500 | 218500 | 218500 | 218000 | 169 |
| 338 | 20240103 | 130300 | 21427428500 | 218000 | 218000 | 218500 | 218000 | 159 |
| 339 | 20240103 | 130200 | 21392750500 | 218500 | 218500 | 218500 | 218000 | 54 |
| 340 | 20240103 | 130100 | 21380953500 | 218500 | 218000 | 218500 | 218000 | 64 |
| 341 | 20240103 | 130000 | 21366995000 | 218500 | 218000 | 218500 | 218000 | 214 |
| 342 | 20240103 | 125900 | 21320326000 | 218500 | 218000 | 219000 | 218000 | 63 |
| 343 | 20240103 | 125800 | 21306556500 | 218500 | 218500 | 219000 | 218000 | 67 |
| 344 | 20240103 | 125700 | 21291915500 | 219000 | 218500 | 219000 | 218500 | 97 |
| 345 | 20240103 | 125600 | 21270706000 | 218500 | 218500 | 219000 | 218000 | 469 |
| 346 | 20240103 | 125500 | 21168138000 | 218500 | 218000 | 218500 | 218000 | 80 |
| 347 | 20240103 | 125400 | 21150675000 | 218500 | 218000 | 218500 | 218000 | 56 |
| 348 | 20240103 | 125300 | 21138455500 | 218500 | 218500 | 219000 | 218000 | 120 |
| 349 | 20240103 | 125200 | 21112243500 | 218000 | 218000 | 218500 | 218000 | 122 |
| 350 | 20240103 | 125100 | 21085613000 | 218500 | 218000 | 218500 | 217500 | 479 |
| 351 | 20240103 | 125000 | 20981197000 | 217500 | 218500 | 218500 | 217500 | 389 |
| 352 | 20240103 | 124900 | 20896449000 | 218500 | 218000 | 218500 | 218000 | 59 |
| 353 | 20240103 | 124800 | 20883575500 | 218000 | 218500 | 218500 | 217500 | 141 |
| 354 | 20240103 | 124700 | 20852855000 | 218500 | 217500 | 218500 | 217500 | 221 |
| 355 | 20240103 | 124600 | 20804677000 | 218000 | 218000 | 218000 | 217500 | 93 |
| 356 | 20240103 | 124500 | 20784410000 | 218000 | 218000 | 218000 | 217500 | 84 |
| 357 | 20240103 | 124400 | 20766116000 | 218000 | 218000 | 218000 | 217500 | 71 |
| 358 | 20240103 | 124300 | 20750665500 | 218000 | 217500 | 218000 | 217500 | 59 |
| 359 | 20240103 | 124200 | 20737816500 | 217500 | 218000 | 218000 | 217500 | 74 |
| 360 | 20240103 | 124100 | 20721709000 | 218000 | 217500 | 218000 | 217500 | 400 |
| 361 | 20240103 | 124000 | 20634685000 | 217500 | 218000 | 218500 | 217500 | 223 |
| 362 | 20240103 | 123900 | 20586150000 | 218000 | 218500 | 218500 | 217500 | 117 |
| 363 | 20240103 | 123800 | 20560659000 | 218000 | 218500 | 219000 | 217500 | 854 |
| 364 | 20240103 | 123700 | 20374380000 | 219000 | 219000 | 219500 | 218500 | 171 |
| 365 | 20240103 | 123600 | 20336995500 | 219000 | 219000 | 219500 | 219000 | 122 |
| 366 | 20240103 | 123500 | 20310269000 | 219000 | 220000 | 220000 | 219000 | 196 |
| 367 | 20240103 | 123400 | 20267244000 | 219500 | 219500 | 220000 | 219000 | 156 |
| 368 | 20240103 | 123300 | 20232995500 | 219000 | 219500 | 220000 | 219000 | 539 |
| 369 | 20240103 | 123200 | 20114663500 | 219500 | 219000 | 219500 | 219000 | 187 |
| 370 | 20240103 | 123100 | 20073689500 | 219000 | 218500 | 219000 | 218500 | 154 |
| 371 | 20240103 | 123000 | 20039978500 | 218500 | 219000 | 219500 | 218500 | 312 |
| 372 | 20240103 | 122900 | 19971718500 | 219000 | 219000 | 219000 | 218000 | 501 |
| 373 | 20240103 | 122800 | 19862120000 | 218500 | 218000 | 219000 | 218000 | 413 |
| 374 | 20240103 | 122700 | 19771895500 | 218000 | 218000 | 218000 | 217500 | 227 |
| 375 | 20240103 | 122600 | 19722431500 | 218000 | 217500 | 218000 | 217500 | 132 |
| 376 | 20240103 | 122500 | 19693667000 | 218000 | 217500 | 218000 | 217500 | 99 |
| 377 | 20240103 | 122400 | 19672107500 | 217500 | 218000 | 218000 | 217500 | 168 |
| 378 | 20240103 | 122300 | 19635510000 | 218000 | 218000 | 218500 | 217500 | 330 |
| 379 | 20240103 | 122200 | 19563639500 | 218000 | 218000 | 218000 | 217500 | 171 |
| 380 | 20240103 | 122100 | 19526376000 | 217500 | 217500 | 218000 | 217500 | 435 |
| 381 | 20240103 | 122000 | 19431724000 | 218000 | 218000 | 218000 | 217500 | 642 |
| 382 | 20240103 | 121900 | 19291954000 | 218000 | 219000 | 219000 | 217500 | 3005 |
| 383 | 20240103 | 121800 | 18636087000 | 218500 | 218500 | 219000 | 218500 | 366 |
| 384 | 20240103 | 121700 | 18556094000 | 219000 | 218500 | 219000 | 218500 | 38 |
| 385 | 20240103 | 121600 | 18547779500 | 219000 | 218500 | 219000 | 218500 | 49 |
| 386 | 20240103 | 121500 | 18537054500 | 219000 | 218500 | 219000 | 218500 | 96 |
| 387 | 20240103 | 121400 | 18516054000 | 219000 | 219000 | 219000 | 218500 | 243 |
| 388 | 20240103 | 121300 | 18462895000 | 219000 | 219000 | 219500 | 218500 | 172 |
| 389 | 20240103 | 121200 | 18425234500 | 218500 | 219000 | 219000 | 218500 | 86 |
| 390 | 20240103 | 121100 | 18406425000 | 219000 | 218500 | 219000 | 218500 | 307 |
| 391 | 20240103 | 121000 | 18339204500 | 218500 | 219500 | 219500 | 218500 | 448 |
| 392 | 20240103 | 120900 | 18241161500 | 219500 | 219000 | 219500 | 219000 | 158 |
| 393 | 20240103 | 120800 | 18206548500 | 219500 | 219000 | 219500 | 219000 | 35 |
| 394 | 20240103 | 120700 | 18198871500 | 219500 | 219000 | 219500 | 219000 | 95 |
| 395 | 20240103 | 120600 | 18178026500 | 219000 | 219500 | 219500 | 218500 | 620 |
| 396 | 20240103 | 120500 | 18042246500 | 219000 | 219500 | 219500 | 219000 | 33 |
| 397 | 20240103 | 120400 | 18035008000 | 219500 | 219500 | 219500 | 219000 | 36 |
| 398 | 20240103 | 120300 | 18027111000 | 219500 | 219000 | 219500 | 219000 | 163 |
| 399 | 20240103 | 120200 | 17991404000 | 219000 | 219500 | 219500 | 219000 | 22 |
| 400 | 20240103 | 120100 | 17986580000 | 219000 | 219000 | 219500 | 219000 | 169 |
| 401 | 20240103 | 120000 | 17949560500 | 219000 | 219000 | 219500 | 219000 | 347 |
| 402 | 20240103 | 115900 | 17873527000 | 219500 | 219000 | 219500 | 219000 | 179 |
| 403 | 20240103 | 115800 | 17834300000 | 219000 | 219500 | 219500 | 219000 | 98 |
| 404 | 20240103 | 115700 | 17812796500 | 219000 | 219000 | 219500 | 219000 | 90 |
| 405 | 20240103 | 115600 | 17793064000 | 219000 | 219500 | 219500 | 219000 | 119 |
| 406 | 20240103 | 115500 | 17766948000 | 219500 | 219000 | 219500 | 218500 | 280 |
| 407 | 20240103 | 115400 | 17705629500 | 218500 | 218500 | 219500 | 218500 | 123 |
| 408 | 20240103 | 115300 | 17678716500 | 219000 | 219000 | 219500 | 218500 | 256 |
| 409 | 20240103 | 115200 | 17622676000 | 219000 | 219000 | 219500 | 218500 | 167 |
| 410 | 20240103 | 115100 | 17586111500 | 219000 | 219000 | 219500 | 219000 | 1102 |
| 411 | 20240103 | 115000 | 17344764000 | 219000 | 219000 | 219500 | 219000 | 187 |
| 412 | 20240103 | 114900 | 17303795500 | 219500 | 219500 | 219500 | 219000 | 81 |
| 413 | 20240103 | 114800 | 17286039000 | 219500 | 219000 | 219500 | 219000 | 83 |
| 414 | 20240103 | 114700 | 17267851500 | 219500 | 219000 | 219500 | 219000 | 116 |
| 415 | 20240103 | 114600 | 17242413500 | 219000 | 219500 | 219500 | 219000 | 638 |
| 416 | 20240103 | 114500 | 17102386500 | 219500 | 220000 | 220000 | 219500 | 128 |
| 417 | 20240103 | 114400 | 17074279500 | 219500 | 219500 | 220000 | 219500 | 278 |
| 418 | 20240103 | 114300 | 17013135500 | 219500 | 220000 | 220000 | 219500 | 79 |
| 419 | 20240103 | 114200 | 16995786500 | 220000 | 219500 | 220500 | 219500 | 219 |
| 420 | 20240103 | 114100 | 16947628000 | 219500 | 219500 | 220000 | 219500 | 181 |
| 421 | 20240103 | 114000 | 16907862500 | 219500 | 219500 | 220500 | 219500 | 418 |
| 422 | 20240103 | 113900 | 16816001500 | 220000 | 220000 | 220500 | 219500 | 192 |
| 423 | 20240103 | 113800 | 16773788000 | 220000 | 219500 | 220500 | 219500 | 203 |
| 424 | 20240103 | 113700 | 16729134000 | 219500 | 219500 | 220000 | 219500 | 57 |
| 425 | 20240103 | 113600 | 16716611000 | 219500 | 220000 | 220000 | 219500 | 196 |
| 426 | 20240103 | 113500 | 16673569000 | 220000 | 219500 | 220000 | 219500 | 175 |
| 427 | 20240103 | 113400 | 16635137500 | 219500 | 219500 | 220000 | 219000 | 221 |
| 428 | 20240103 | 113300 | 16586632000 | 219500 | 219500 | 219500 | 219000 | 87 |
| 429 | 20240103 | 113200 | 16567563000 | 219000 | 219500 | 219500 | 219000 | 115 |
| 430 | 20240103 | 113100 | 16542369500 | 219500 | 219000 | 219500 | 218500 | 85 |
| 431 | 20240103 | 113000 | 16523765000 | 219000 | 219000 | 219500 | 218500 | 244 |
| 432 | 20240103 | 112900 | 16470346000 | 219000 | 218500 | 219500 | 218500 | 212 |
| 433 | 20240103 | 112800 | 16423941000 | 218500 | 219000 | 219000 | 218500 | 79 |
| 434 | 20240103 | 112700 | 16406656500 | 219000 | 219500 | 220000 | 218500 | 315 |
| 435 | 20240103 | 112600 | 16337719000 | 219500 | 218500 | 219500 | 218500 | 495 |
| 436 | 20240103 | 112500 | 16229357000 | 218500 | 219500 | 219500 | 218500 | 630 |
| 437 | 20240103 | 112400 | 16091354500 | 219500 | 219500 | 219500 | 219000 | 120 |
| 438 | 20240103 | 112300 | 16065043000 | 219000 | 220000 | 220000 | 219000 | 271 |
| 439 | 20240103 | 112200 | 16005584000 | 220000 | 219500 | 220000 | 218500 | 235 |
| 440 | 20240103 | 112100 | 15954051500 | 219500 | 218500 | 219500 | 218500 | 350 |
| 441 | 20240103 | 112000 | 15877432000 | 218500 | 219000 | 219500 | 218500 | 369 |
| 442 | 20240103 | 111900 | 15796627500 | 219000 | 219500 | 220000 | 218500 | 189 |
| 443 | 20240103 | 111800 | 15755226500 | 219500 | 220500 | 220500 | 218500 | 5210 |
| 444 | 20240103 | 111700 | 14611624500 | 220500 | 220500 | 220500 | 220000 | 265 |
| 445 | 20240103 | 111600 | 14553288500 | 220500 | 220000 | 220500 | 220000 | 141 |
| 446 | 20240103 | 111500 | 14522250500 | 220000 | 220500 | 220500 | 220000 | 295 |
| 447 | 20240103 | 111400 | 14457326500 | 220000 | 220500 | 220500 | 220000 | 156 |
| 448 | 20240103 | 111300 | 14422984500 | 220500 | 220000 | 220500 | 220000 | 70 |
| 449 | 20240103 | 111200 | 14407567000 | 220000 | 220500 | 220500 | 220000 | 176 |
| 450 | 20240103 | 111100 | 14368822000 | 220000 | 220500 | 221000 | 220000 | 587 |
| 451 | 20240103 | 111000 | 14239450000 | 220500 | 220500 | 221000 | 220500 | 1671 |
| 452 | 20240103 | 110900 | 13870992500 | 221000 | 221500 | 221500 | 220500 | 139 |
| 453 | 20240103 | 110800 | 13840312500 | 221500 | 221000 | 221500 | 220500 | 121 |
| 454 | 20240103 | 110700 | 13813589000 | 221000 | 221000 | 221500 | 220500 | 131 |
| 455 | 20240103 | 110600 | 13784629500 | 221000 | 221000 | 221500 | 220500 | 200 |
| 456 | 20240103 | 110500 | 13740435500 | 221000 | 221000 | 221500 | 221000 | 343 |
| 457 | 20240103 | 110400 | 13664627500 | 221000 | 220500 | 221000 | 220500 | 125 |
| 458 | 20240103 | 110300 | 13637040500 | 220500 | 221000 | 221000 | 220500 | 154 |
| 459 | 20240103 | 110200 | 13603066000 | 221000 | 220500 | 221000 | 220500 | 110 |
| 460 | 20240103 | 110100 | 13578782500 | 221000 | 220500 | 221000 | 220500 | 109 |
| 461 | 20240103 | 110000 | 13554734500 | 220500 | 221000 | 221500 | 220500 | 587 |
| 462 | 20240103 | 105900 | 13425085000 | 221500 | 221500 | 221500 | 221000 | 38 |
| 463 | 20240103 | 105800 | 13416682000 | 221000 | 221500 | 221500 | 221000 | 98 |
| 464 | 20240103 | 105700 | 13395007000 | 221500 | 221500 | 222000 | 221000 | 220 |
| 465 | 20240103 | 105600 | 13346317000 | 221500 | 221500 | 221500 | 221000 | 153 |
| 466 | 20240103 | 105500 | 13312445500 | 221500 | 221000 | 221500 | 221000 | 78 |
| 467 | 20240103 | 105400 | 13295203000 | 221500 | 220500 | 221500 | 220500 | 255 |
| 468 | 20240103 | 105300 | 13238885500 | 221000 | 221000 | 221000 | 220500 | 98 |
| 469 | 20240103 | 105200 | 13217260000 | 221000 | 221500 | 221500 | 220500 | 283 |
| 470 | 20240103 | 105100 | 13154710500 | 221500 | 221000 | 221500 | 221000 | 243 |
| 471 | 20240103 | 105000 | 13101002000 | 221000 | 221000 | 222000 | 221000 | 383 |
| 472 | 20240103 | 104900 | 13016239000 | 222000 | 221000 | 222000 | 221000 | 253 |
| 473 | 20240103 | 104800 | 12960192500 | 221000 | 221500 | 222000 | 220500 | 633 |
| 474 | 20240103 | 104700 | 12820036500 | 221500 | 221000 | 221500 | 220500 | 517 |
| 475 | 20240103 | 104600 | 12705662000 | 221000 | 221000 | 221000 | 220500 | 225 |
| 476 | 20240103 | 104500 | 12655998500 | 221000 | 221500 | 221500 | 220500 | 421 |
| 477 | 20240103 | 104400 | 12563021000 | 222000 | 221000 | 222000 | 221000 | 219 |
| 478 | 20240103 | 104300 | 12514552500 | 221000 | 221500 | 222000 | 221000 | 144 |
| 479 | 20240103 | 104200 | 12482718500 | 221500 | 221500 | 221500 | 221000 | 154 |
| 480 | 20240103 | 104100 | 12448671500 | 221500 | 221000 | 221500 | 221000 | 120 |
| 481 | 20240103 | 104000 | 12422135000 | 221000 | 222000 | 222000 | 221000 | 354 |
| 482 | 20240103 | 103900 | 12343820000 | 222000 | 221500 | 222000 | 221000 | 174 |
| 483 | 20240103 | 103800 | 12305302000 | 222000 | 222000 | 222000 | 221500 | 163 |
| 484 | 20240103 | 103700 | 12269179500 | 222000 | 222000 | 222000 | 221500 | 131 |
| 485 | 20240103 | 103600 | 12240156000 | 221500 | 222000 | 222000 | 221000 | 233 |
| 486 | 20240103 | 103500 | 12188558500 | 221500 | 222000 | 222000 | 221000 | 159 |
| 487 | 20240103 | 103400 | 12153322500 | 221000 | 221000 | 221500 | 220500 | 260 |
| 488 | 20240103 | 103300 | 12095869500 | 221000 | 220500 | 221000 | 220500 | 287 |
| 489 | 20240103 | 103200 | 12032554500 | 220500 | 221000 | 221500 | 220500 | 660 |
| 490 | 20240103 | 103100 | 11886952000 | 221500 | 220000 | 221500 | 220000 | 292 |
| 491 | 20240103 | 103000 | 11822540000 | 220000 | 220500 | 221500 | 220000 | 604 |
| 492 | 20240103 | 102900 | 11689526000 | 220500 | 222000 | 222000 | 220500 | 1391 |
| 493 | 20240103 | 102800 | 11382410000 | 221500 | 221500 | 222000 | 221500 | 94 |
| 494 | 20240103 | 102700 | 11361581000 | 221500 | 221000 | 222000 | 221000 | 767 |
| 495 | 20240103 | 102600 | 11191998500 | 221000 | 221500 | 222000 | 221000 | 906 |
| 496 | 20240103 | 102500 | 10991347000 | 221500 | 221500 | 222000 | 221500 | 229 |
| 497 | 20240103 | 102400 | 10940618500 | 221500 | 221500 | 222000 | 221500 | 141 |
| 498 | 20240103 | 102300 | 10909376000 | 221500 | 221500 | 222000 | 221500 | 317 |
| 499 | 20240103 | 102200 | 10839154000 | 222000 | 222000 | 222500 | 221500 | 826 |
| 500 | 20240103 | 102100 | 10656121500 | 222000 | 222000 | 222500 | 221500 | 557 |
| 501 | 20240103 | 102000 | 10532477000 | 222000 | 222500 | 222500 | 222000 | 453 |
| 502 | 20240103 | 101900 | 10431802500 | 222000 | 222000 | 222500 | 222000 | 200 |
| 503 | 20240103 | 101800 | 10387376000 | 222000 | 222500 | 223000 | 222000 | 1119 |
| 504 | 20240103 | 101700 | 10138834500 | 222500 | 222500 | 223000 | 222000 | 267 |
| 505 | 20240103 | 101600 | 10079419000 | 222500 | 222500 | 222500 | 222000 | 168 |
| 506 | 20240103 | 101500 | 10042098500 | 222000 | 222000 | 222500 | 222000 | 314 |
| 507 | 20240103 | 101400 | 9972389000 | 222000 | 222500 | 223000 | 222000 | 191 |
| 508 | 20240103 | 101300 | 9929932500 | 222500 | 223000 | 223000 | 222500 | 371 |
| 509 | 20240103 | 101200 | 9847351500 | 223000 | 223000 | 223500 | 222500 | 377 |
| 510 | 20240103 | 101100 | 9763328500 | 222500 | 222500 | 223000 | 222500 | 95 |
| 511 | 20240103 | 101000 | 9742188500 | 222500 | 223000 | 223500 | 222500 | 468 |
| 512 | 20240103 | 100900 | 9637899000 | 223500 | 223000 | 224000 | 222500 | 302 |
| 513 | 20240103 | 100800 | 9570452500 | 223500 | 222500 | 223500 | 222000 | 765 |
| 514 | 20240103 | 100700 | 9399954500 | 222500 | 222000 | 222500 | 222000 | 106 |
| 515 | 20240103 | 100600 | 9376420000 | 222000 | 222500 | 223000 | 222000 | 437 |
| 516 | 20240103 | 100500 | 9279176500 | 222500 | 222500 | 223000 | 222000 | 208 |
| 517 | 20240103 | 100400 | 9232903500 | 222000 | 222500 | 222500 | 222000 | 137 |
| 518 | 20240103 | 100300 | 9202455500 | 222500 | 222500 | 222500 | 222000 | 256 |
| 519 | 20240103 | 100200 | 9145581500 | 222500 | 222000 | 222500 | 222000 | 178 |
| 520 | 20240103 | 100100 | 9106012500 | 222000 | 221500 | 222000 | 221000 | 678 |
| 521 | 20240103 | 100000 | 8955892500 | 221500 | 222000 | 222500 | 221500 | 1865 |
| 522 | 20240103 | 095900 | 8542149500 | 222500 | 222000 | 222500 | 222000 | 479 |
| 523 | 20240103 | 095800 | 8435658000 | 222000 | 222000 | 222500 | 221500 | 2235 |
| 524 | 20240103 | 095700 | 7939511000 | 222000 | 222500 | 223000 | 222000 | 919 |
| 525 | 20240103 | 095600 | 7735070000 | 222500 | 222500 | 223000 | 222500 | 85 |
| 526 | 20240103 | 095500 | 7716149500 | 222500 | 223000 | 223000 | 222500 | 74 |
| 527 | 20240103 | 095400 | 7699681000 | 222500 | 222500 | 222500 | 222000 | 330 |
| 528 | 20240103 | 095300 | 7626281000 | 222500 | 222000 | 222500 | 222000 | 414 |
| 529 | 20240103 | 095200 | 7534220500 | 222500 | 222000 | 222500 | 222000 | 626 |
| 530 | 20240103 | 095100 | 7395003500 | 222000 | 223000 | 223500 | 222000 | 1304 |
| 531 | 20240103 | 095000 | 7104566000 | 223000 | 224500 | 224500 | 223000 | 1808 |
| 532 | 20240103 | 094900 | 6700213000 | 224500 | 224000 | 224500 | 224000 | 579 |
| 533 | 20240103 | 094800 | 6570431500 | 224000 | 223500 | 224500 | 223500 | 430 |
| 534 | 20240103 | 094700 | 6474098500 | 224000 | 224000 | 224000 | 223500 | 188 |
| 535 | 20240103 | 094600 | 6432020500 | 223500 | 224000 | 224500 | 223500 | 210 |
| 536 | 20240103 | 094500 | 6384985000 | 224000 | 224000 | 224000 | 223500 | 296 |
| 537 | 20240103 | 094400 | 6318745500 | 224000 | 224500 | 224500 | 224000 | 260 |
| 538 | 20240103 | 094300 | 6260490500 | 224000 | 224000 | 224000 | 224000 | 126 |
| 539 | 20240103 | 094200 | 6232266500 | 224000 | 223500 | 224500 | 223500 | 179 |
| 540 | 20240103 | 094100 | 6192170000 | 223500 | 223500 | 224500 | 223500 | 231 |
| 541 | 20240103 | 094000 | 6140502000 | 223500 | 224500 | 224500 | 223500 | 1114 |
| 542 | 20240103 | 093900 | 5891015500 | 224500 | 224500 | 225000 | 224000 | 275 |
| 543 | 20240103 | 093800 | 5829287500 | 224500 | 225000 | 225000 | 224500 | 432 |
| 544 | 20240103 | 093700 | 5732205500 | 225000 | 224500 | 225500 | 224500 | 125 |
| 545 | 20240103 | 093600 | 5704100000 | 224500 | 225000 | 225500 | 224000 | 373 |
| 546 | 20240103 | 093500 | 5620194500 | 225000 | 224000 | 225000 | 224000 | 348 |
| 547 | 20240103 | 093400 | 5542098500 | 224500 | 223500 | 224500 | 223500 | 206 |
| 548 | 20240103 | 093300 | 5495987000 | 224000 | 223500 | 225000 | 223500 | 524 |
| 549 | 20240103 | 093200 | 5378703500 | 224000 | 225000 | 225000 | 223500 | 2501 |
| 550 | 20240103 | 093100 | 4817984000 | 225000 | 224500 | 225000 | 224500 | 230 |
| 551 | 20240103 | 093000 | 4766339000 | 224500 | 226000 | 226000 | 224500 | 698 |
| 552 | 20240103 | 092900 | 4609231500 | 226000 | 225500 | 226000 | 225500 | 58 |
| 553 | 20240103 | 092800 | 4596143000 | 226000 | 226500 | 226500 | 226000 | 561 |
| 554 | 20240103 | 092700 | 4469241500 | 226000 | 226000 | 226500 | 226000 | 158 |
| 555 | 20240103 | 092600 | 4433498000 | 226000 | 226000 | 226500 | 225500 | 274 |
| 556 | 20240103 | 092500 | 4371561500 | 226000 | 225500 | 226000 | 225500 | 172 |
| 557 | 20240103 | 092400 | 4332722500 | 226000 | 226000 | 226000 | 225000 | 383 |
| 558 | 20240103 | 092300 | 4246278000 | 226000 | 226000 | 226500 | 225500 | 157 |
| 559 | 20240103 | 092200 | 4210783000 | 225000 | 225000 | 226000 | 224000 | 841 |
| 560 | 20240103 | 092100 | 4021654000 | 225500 | 225500 | 226000 | 225000 | 2286 |
| 561 | 20240103 | 092000 | 3506884500 | 225500 | 226500 | 226500 | 225500 | 1031 |
| 562 | 20240103 | 091900 | 3273896000 | 226500 | 227000 | 227000 | 226000 | 490 |
| 563 | 20240103 | 091800 | 3162818000 | 227000 | 227000 | 227500 | 226500 | 616 |
| 564 | 20240103 | 091700 | 3023274000 | 227000 | 227500 | 227500 | 227000 | 937 |
| 565 | 20240103 | 091600 | 2810386500 | 227500 | 228000 | 228000 | 227000 | 434 |
| 566 | 20240103 | 091500 | 2711581500 | 228000 | 228000 | 228000 | 227000 | 308 |
| 567 | 20240103 | 091400 | 2641534500 | 227500 | 227500 | 228000 | 227000 | 771 |
| 568 | 20240103 | 091300 | 2466020500 | 227500 | 226000 | 227500 | 226000 | 632 |
| 569 | 20240103 | 091200 | 2322964500 | 226000 | 226500 | 227000 | 226000 | 1058 |
| 570 | 20240103 | 091100 | 2083457500 | 226500 | 227000 | 227500 | 226500 | 796 |
| 571 | 20240103 | 091000 | 1902765500 | 227000 | 228500 | 229000 | 227000 | 633 |
| 572 | 20240103 | 090900 | 1758481500 | 229000 | 228000 | 229000 | 227500 | 1119 |
| 573 | 20240103 | 090800 | 1503200000 | 228000 | 229000 | 229500 | 228000 | 794 |
| 574 | 20240103 | 090700 | 1321690000 | 229500 | 230000 | 230500 | 229000 | 885 |
| 575 | 20240103 | 090600 | 1118295000 | 230500 | 230500 | 231000 | 230000 | 987 |
| 576 | 20240103 | 090500 | 890619000 | 230500 | 230500 | 231000 | 229500 | 340 |
| 577 | 20240103 | 090400 | 812281500 | 230500 | 229000 | 230500 | 229000 | 270 |
| 578 | 20240103 | 090300 | 750324000 | 229000 | 230500 | 230500 | 229000 | 579 |
| 579 | 20240103 | 090200 | 617360500 | 230500 | 229500 | 231500 | 228500 | 360 |
| 580 | 20240103 | 090100 | 534650500 | 228500 | 231000 | 231000 | 228500 | 825 |
| 581 | 20240103 | 090000 | 345439000 | 231000 | 233000 | 233000 | 230500 | 1450 |