37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 193400 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 10736 |
| 3 | 20240108 | 193300 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 4 | 20240108 | 193200 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 5 | 20240108 | 193100 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 6 | 20240108 | 193000 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 7 | 20240108 | 192900 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 8 | 20240108 | 192800 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 9 | 20240108 | 192700 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 10 | 20240108 | 192600 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 11 | 20240108 | 192500 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 12 | 20240108 | 192400 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 13 | 20240108 | 192300 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 14 | 20240108 | 192200 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 15 | 20240108 | 192100 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 16 | 20240108 | 192000 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 17 | 20240108 | 191900 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 18 | 20240108 | 191800 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 19 | 20240108 | 191700 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 20 | 20240108 | 191600 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 21 | 20240108 | 191500 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 22 | 20240108 | 191400 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 23 | 20240108 | 191300 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 24 | 20240108 | 191200 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 25 | 20240108 | 191100 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 26 | 20240108 | 191000 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 27 | 20240108 | 190900 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 28 | 20240108 | 190800 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 29 | 20240108 | 190700 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 30 | 20240108 | 190600 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 31 | 20240108 | 190500 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 32 | 20240108 | 190400 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 10736 |
| 33 | 20240108 | 190300 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 34 | 20240108 | 190200 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 35 | 20240108 | 190100 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 36 | 20240108 | 190000 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 37 | 20240108 | 185900 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 38 | 20240108 | 185800 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 39 | 20240108 | 185700 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 40 | 20240108 | 185600 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 41 | 20240108 | 185500 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 42 | 20240108 | 185400 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 43 | 20240108 | 185300 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 44 | 20240108 | 185200 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 45 | 20240108 | 185100 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 46 | 20240108 | 185000 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 47 | 20240108 | 184900 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 48 | 20240108 | 184800 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 49 | 20240108 | 184700 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 50 | 20240108 | 184600 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 51 | 20240108 | 184500 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 52 | 20240108 | 184400 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 53 | 20240108 | 184300 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 54 | 20240108 | 184200 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 55 | 20240108 | 184100 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 56 | 20240108 | 184000 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 57 | 20240108 | 183900 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 58 | 20240108 | 183800 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 59 | 20240108 | 183700 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 60 | 20240108 | 183600 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 61 | 20240108 | 183500 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 62 | 20240108 | 183400 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 10736 |
| 63 | 20240108 | 183300 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 64 | 20240108 | 183200 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 65 | 20240108 | 183100 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 66 | 20240108 | 183000 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 67 | 20240108 | 182900 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 68 | 20240108 | 182800 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 69 | 20240108 | 182700 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 70 | 20240108 | 182600 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 71 | 20240108 | 182500 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 72 | 20240108 | 182400 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 73 | 20240108 | 182300 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 74 | 20240108 | 182200 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 75 | 20240108 | 182100 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 76 | 20240108 | 182000 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 77 | 20240108 | 181900 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 78 | 20240108 | 181800 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 79 | 20240108 | 181700 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 80 | 20240108 | 181600 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 81 | 20240108 | 181500 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 82 | 20240108 | 181400 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 83 | 20240108 | 181300 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 84 | 20240108 | 181200 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 85 | 20240108 | 181100 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 86 | 20240108 | 181000 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 87 | 20240108 | 180900 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 88 | 20240108 | 180800 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 89 | 20240108 | 180700 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 90 | 20240108 | 180600 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 91 | 20240108 | 180500 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 92 | 20240108 | 180400 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 10736 |
| 93 | 20240108 | 180300 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 94 | 20240108 | 180200 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 95 | 20240108 | 180100 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 96 | 20240108 | 180000 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 97 | 20240108 | 175900 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 98 | 20240108 | 175800 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 99 | 20240108 | 175700 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 100 | 20240108 | 175600 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 101 | 20240108 | 175500 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 102 | 20240108 | 175400 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 103 | 20240108 | 175300 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 104 | 20240108 | 175200 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 105 | 20240108 | 175100 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 106 | 20240108 | 175000 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 107 | 20240108 | 174900 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 108 | 20240108 | 174800 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 109 | 20240108 | 174700 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 110 | 20240108 | 174600 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 111 | 20240108 | 174500 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 112 | 20240108 | 174400 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 113 | 20240108 | 174300 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 114 | 20240108 | 174200 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 115 | 20240108 | 174100 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 116 | 20240108 | 174000 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 117 | 20240108 | 173900 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 118 | 20240108 | 173800 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 119 | 20240108 | 173700 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 120 | 20240108 | 173600 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 121 | 20240108 | 173500 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 122 | 20240108 | 173400 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 10736 |
| 123 | 20240108 | 173300 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 124 | 20240108 | 173200 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 125 | 20240108 | 173100 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 126 | 20240108 | 173000 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 127 | 20240108 | 172900 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 128 | 20240108 | 172800 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 129 | 20240108 | 172700 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 130 | 20240108 | 172600 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 131 | 20240108 | 172500 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 132 | 20240108 | 172400 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 133 | 20240108 | 172300 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 134 | 20240108 | 172200 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 135 | 20240108 | 172100 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 136 | 20240108 | 172000 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 137 | 20240108 | 171900 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 138 | 20240108 | 171800 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 139 | 20240108 | 171700 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 140 | 20240108 | 171600 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 141 | 20240108 | 171500 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 142 | 20240108 | 171400 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 143 | 20240108 | 171300 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 144 | 20240108 | 171200 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 145 | 20240108 | 171100 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 146 | 20240108 | 171000 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 147 | 20240108 | 170900 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 148 | 20240108 | 170800 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 149 | 20240108 | 170700 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 150 | 20240108 | 170600 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 151 | 20240108 | 170500 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 152 | 20240108 | 170400 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 10736 |
| 153 | 20240108 | 170300 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 154 | 20240108 | 170200 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 155 | 20240108 | 170100 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 156 | 20240108 | 170000 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 157 | 20240108 | 165900 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 158 | 20240108 | 165800 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 159 | 20240108 | 165700 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 160 | 20240108 | 165600 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 161 | 20240108 | 165500 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 162 | 20240108 | 165400 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 163 | 20240108 | 165300 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 164 | 20240108 | 165200 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 165 | 20240108 | 165100 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 166 | 20240108 | 165000 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 167 | 20240108 | 164900 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 168 | 20240108 | 164800 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 169 | 20240108 | 164700 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 170 | 20240108 | 164600 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 171 | 20240108 | 164500 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 172 | 20240108 | 164400 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 173 | 20240108 | 164300 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 174 | 20240108 | 164200 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 175 | 20240108 | 164100 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 176 | 20240108 | 164000 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 177 | 20240108 | 163900 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 178 | 20240108 | 163800 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 179 | 20240108 | 163700 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 180 | 20240108 | 163600 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 181 | 20240108 | 163500 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 182 | 20240108 | 163400 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 10736 |
| 183 | 20240108 | 163300 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 184 | 20240108 | 163200 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 185 | 20240108 | 163100 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 186 | 20240108 | 163000 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 187 | 20240108 | 162900 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 188 | 20240108 | 162800 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 189 | 20240108 | 162700 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 190 | 20240108 | 162600 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 191 | 20240108 | 162500 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 192 | 20240108 | 162400 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 193 | 20240108 | 162300 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 194 | 20240108 | 162200 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 195 | 20240108 | 162100 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 196 | 20240108 | 162000 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 197 | 20240108 | 161900 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 198 | 20240108 | 161800 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 199 | 20240108 | 161700 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 200 | 20240108 | 161600 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 201 | 20240108 | 161500 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 202 | 20240108 | 161400 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 203 | 20240108 | 161300 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 204 | 20240108 | 161200 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 205 | 20240108 | 161100 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 206 | 20240108 | 161000 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 207 | 20240108 | 160900 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 208 | 20240108 | 160800 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 209 | 20240108 | 160700 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 210 | 20240108 | 160600 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 211 | 20240108 | 160500 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 212 | 20240108 | 160400 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 10736 |
| 213 | 20240108 | 160300 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 214 | 20240108 | 160200 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 215 | 20240108 | 160100 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 216 | 20240108 | 160000 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 217 | 20240108 | 155900 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 218 | 20240108 | 155800 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 219 | 20240108 | 155700 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 220 | 20240108 | 155600 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 221 | 20240108 | 155500 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 222 | 20240108 | 155400 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 223 | 20240108 | 155300 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 224 | 20240108 | 155200 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 225 | 20240108 | 155100 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 226 | 20240108 | 155000 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 227 | 20240108 | 154900 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 228 | 20240108 | 154800 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 229 | 20240108 | 154700 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 230 | 20240108 | 154600 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 231 | 20240108 | 154500 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 232 | 20240108 | 154400 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 233 | 20240108 | 154300 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 234 | 20240108 | 154200 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 235 | 20240108 | 154100 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 236 | 20240108 | 154000 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 237 | 20240108 | 153900 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 238 | 20240108 | 153800 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 239 | 20240108 | 153700 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 240 | 20240108 | 153600 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 241 | 20240108 | 153500 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 242 | 20240108 | 153400 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 10736 |
| 243 | 20240108 | 153300 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 244 | 20240108 | 153200 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 245 | 20240108 | 153100 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 246 | 20240108 | 153000 | 58950618500 | 479000 | 479000 | 479000 | 479000 | 10736 |
| 247 | 20240108 | 152900 | 53808074500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 248 | 20240108 | 152800 | 53808074500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 249 | 20240108 | 152700 | 53808074500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 250 | 20240108 | 152600 | 53808074500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 251 | 20240108 | 152500 | 53808074500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 252 | 20240108 | 152400 | 53808074500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 253 | 20240108 | 152300 | 53808074500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 254 | 20240108 | 152200 | 53808074500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 255 | 20240108 | 152100 | 53808074500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 256 | 20240108 | 152000 | 53808074500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 257 | 20240108 | 151900 | 53808074500 | 480000 | 479500 | 480000 | 479500 | 159 |
| 258 | 20240108 | 151800 | 53731794000 | 480000 | 479500 | 480500 | 479500 | 293 |
| 259 | 20240108 | 151700 | 53591226000 | 479500 | 480000 | 481000 | 479500 | 233 |
| 260 | 20240108 | 151600 | 53479331000 | 480500 | 479500 | 481000 | 479000 | 567 |
| 261 | 20240108 | 151500 | 53207233500 | 479500 | 479000 | 479500 | 479000 | 239 |
| 262 | 20240108 | 151400 | 53092681000 | 479000 | 479000 | 479500 | 479000 | 247 |
| 263 | 20240108 | 151300 | 52974280000 | 479000 | 479500 | 479500 | 479000 | 195 |
| 264 | 20240108 | 151200 | 52880835000 | 479000 | 479000 | 479500 | 479000 | 209 |
| 265 | 20240108 | 151100 | 52780719500 | 479000 | 479000 | 480000 | 478500 | 822 |
| 266 | 20240108 | 151000 | 52386970500 | 479000 | 479500 | 480000 | 479000 | 476 |
| 267 | 20240108 | 150900 | 52158758000 | 479500 | 480000 | 480000 | 479500 | 109 |
| 268 | 20240108 | 150800 | 52106470500 | 479500 | 479500 | 480000 | 479500 | 64 |
| 269 | 20240108 | 150700 | 52075776000 | 479500 | 480000 | 480500 | 479500 | 145 |
| 270 | 20240108 | 150600 | 52006200000 | 480000 | 479500 | 480500 | 479500 | 177 |
| 271 | 20240108 | 150500 | 51921249500 | 479500 | 480000 | 480000 | 479500 | 123 |
| 272 | 20240108 | 150400 | 51862235500 | 479500 | 480000 | 480500 | 479500 | 160 |
| 273 | 20240108 | 150300 | 51785444500 | 480000 | 480000 | 480500 | 480000 | 281 |
| 274 | 20240108 | 150200 | 51650544500 | 480500 | 480500 | 480500 | 480000 | 71 |
| 275 | 20240108 | 150100 | 51616450500 | 480500 | 479500 | 480500 | 479500 | 175 |
| 276 | 20240108 | 150000 | 51532421000 | 480000 | 479500 | 480500 | 479500 | 257 |
| 277 | 20240108 | 145900 | 51409091500 | 479500 | 479500 | 480000 | 479500 | 180 |
| 278 | 20240108 | 145800 | 51322739000 | 480000 | 480000 | 480000 | 479500 | 75 |
| 279 | 20240108 | 145700 | 51286768500 | 479500 | 480000 | 480000 | 479500 | 89 |
| 280 | 20240108 | 145600 | 51244087500 | 480000 | 480500 | 480500 | 479500 | 284 |
| 281 | 20240108 | 145500 | 51107736000 | 480000 | 479500 | 480500 | 479500 | 141 |
| 282 | 20240108 | 145400 | 51040059500 | 479500 | 480000 | 480500 | 479500 | 214 |
| 283 | 20240108 | 145300 | 50937361000 | 480000 | 480000 | 480500 | 479500 | 217 |
| 284 | 20240108 | 145200 | 50833173500 | 479500 | 479000 | 481000 | 479000 | 1145 |
| 285 | 20240108 | 145100 | 50283557000 | 479000 | 479000 | 480000 | 479000 | 83 |
| 286 | 20240108 | 145000 | 50243778000 | 479500 | 479500 | 480000 | 479000 | 127 |
| 287 | 20240108 | 144900 | 50182881500 | 479500 | 479500 | 480000 | 479000 | 229 |
| 288 | 20240108 | 144800 | 50073077500 | 479000 | 479500 | 479500 | 479000 | 79 |
| 289 | 20240108 | 144700 | 50035234000 | 479500 | 479000 | 480000 | 479000 | 209 |
| 290 | 20240108 | 144600 | 49935025500 | 479500 | 479000 | 479500 | 479000 | 152 |
| 291 | 20240108 | 144500 | 49862173000 | 479500 | 479000 | 479500 | 479000 | 95 |
| 292 | 20240108 | 144400 | 49816648000 | 479500 | 479000 | 480000 | 479000 | 160 |
| 293 | 20240108 | 144300 | 49739946500 | 479000 | 479000 | 480000 | 479000 | 149 |
| 294 | 20240108 | 144200 | 49668538500 | 479000 | 479000 | 479500 | 479000 | 84 |
| 295 | 20240108 | 144100 | 49628293000 | 479500 | 479500 | 479500 | 479000 | 111 |
| 296 | 20240108 | 144000 | 49575091500 | 479500 | 479000 | 480000 | 479000 | 161 |
| 297 | 20240108 | 143900 | 49497918500 | 479500 | 479500 | 479500 | 479000 | 163 |
| 298 | 20240108 | 143800 | 49419815000 | 479000 | 479000 | 479500 | 479000 | 54 |
| 299 | 20240108 | 143700 | 49393947500 | 479500 | 479000 | 480000 | 479000 | 235 |
| 300 | 20240108 | 143600 | 49281312500 | 479000 | 479500 | 479500 | 479000 | 112 |
| 301 | 20240108 | 143500 | 49227642500 | 479000 | 479000 | 480000 | 479000 | 257 |
| 302 | 20240108 | 143400 | 49104433000 | 479500 | 479000 | 479500 | 479000 | 73 |
| 303 | 20240108 | 143300 | 49069457000 | 480000 | 479500 | 480000 | 479000 | 276 |
| 304 | 20240108 | 143200 | 48937203500 | 479000 | 479500 | 479500 | 479000 | 87 |
| 305 | 20240108 | 143100 | 48895516000 | 479000 | 479500 | 480000 | 479000 | 245 |
| 306 | 20240108 | 143000 | 48778037000 | 480000 | 479500 | 480000 | 479500 | 132 |
| 307 | 20240108 | 142900 | 48714704500 | 479500 | 479500 | 480000 | 479500 | 111 |
| 308 | 20240108 | 142800 | 48661468000 | 479500 | 479500 | 480000 | 479000 | 175 |
| 309 | 20240108 | 142700 | 48577558000 | 479500 | 479500 | 480000 | 479500 | 182 |
| 310 | 20240108 | 142600 | 48490250500 | 479500 | 479500 | 480000 | 479500 | 76 |
| 311 | 20240108 | 142500 | 48453795000 | 479500 | 479500 | 480000 | 479500 | 69 |
| 312 | 20240108 | 142400 | 48420706500 | 479500 | 480000 | 480000 | 479500 | 220 |
| 313 | 20240108 | 142300 | 48315184000 | 479500 | 479500 | 480000 | 479000 | 161 |
| 314 | 20240108 | 142200 | 48238006000 | 480000 | 479500 | 480000 | 479500 | 125 |
| 315 | 20240108 | 142100 | 48178062500 | 479500 | 480000 | 480500 | 479000 | 384 |
| 316 | 20240108 | 142000 | 47993860000 | 480000 | 479500 | 480500 | 479500 | 70 |
| 317 | 20240108 | 141900 | 47960274000 | 479500 | 480000 | 480500 | 479500 | 245 |
| 318 | 20240108 | 141800 | 47842684500 | 480000 | 479500 | 480000 | 479500 | 93 |
| 319 | 20240108 | 141700 | 47798077500 | 480000 | 480000 | 480000 | 479500 | 319 |
| 320 | 20240108 | 141600 | 47645060500 | 479500 | 479500 | 480000 | 479500 | 113 |
| 321 | 20240108 | 141500 | 47590857500 | 480000 | 479500 | 480000 | 479500 | 93 |
| 322 | 20240108 | 141400 | 47546246000 | 479500 | 480000 | 480000 | 479500 | 283 |
| 323 | 20240108 | 141300 | 47410521000 | 480000 | 480000 | 480000 | 479500 | 62 |
| 324 | 20240108 | 141200 | 47380785500 | 479500 | 479500 | 480000 | 479500 | 137 |
| 325 | 20240108 | 141100 | 47315088000 | 479500 | 480000 | 480000 | 479500 | 71 |
| 326 | 20240108 | 141000 | 47281029000 | 479500 | 479500 | 480000 | 479500 | 168 |
| 327 | 20240108 | 140900 | 47200418000 | 479500 | 479500 | 480000 | 479000 | 176 |
| 328 | 20240108 | 140800 | 47116065500 | 479500 | 480000 | 480000 | 479000 | 246 |
| 329 | 20240108 | 140700 | 46998173000 | 479500 | 479000 | 480000 | 478500 | 182 |
| 330 | 20240108 | 140600 | 46910964500 | 479000 | 478500 | 479500 | 478500 | 89 |
| 331 | 20240108 | 140500 | 46868339500 | 479500 | 479500 | 479500 | 478500 | 128 |
| 332 | 20240108 | 140400 | 46807044500 | 479000 | 479000 | 479500 | 479000 | 172 |
| 333 | 20240108 | 140300 | 46724626500 | 479000 | 479000 | 479500 | 479000 | 62 |
| 334 | 20240108 | 140200 | 46694925500 | 479000 | 479500 | 479500 | 479000 | 181 |
| 335 | 20240108 | 140100 | 46608157000 | 479500 | 479000 | 480000 | 479000 | 78 |
| 336 | 20240108 | 140000 | 46570760000 | 479000 | 480000 | 480000 | 479000 | 495 |
| 337 | 20240108 | 135900 | 46333616000 | 479500 | 479500 | 480000 | 479500 | 144 |
| 338 | 20240108 | 135800 | 46264566000 | 479500 | 479500 | 479500 | 479500 | 50 |
| 339 | 20240108 | 135700 | 46240591000 | 480000 | 479500 | 480000 | 479500 | 196 |
| 340 | 20240108 | 135600 | 46146563500 | 479500 | 479500 | 480000 | 479500 | 57 |
| 341 | 20240108 | 135500 | 46119231500 | 479500 | 480000 | 480000 | 479500 | 112 |
| 342 | 20240108 | 135400 | 46065490500 | 480000 | 479500 | 480000 | 479500 | 175 |
| 343 | 20240108 | 135300 | 45981512500 | 479500 | 479500 | 479500 | 479500 | 58 |
| 344 | 20240108 | 135200 | 45953701500 | 479500 | 479500 | 480000 | 479500 | 136 |
| 345 | 20240108 | 135100 | 45888477500 | 479500 | 479500 | 480000 | 479500 | 107 |
| 346 | 20240108 | 135000 | 45837145500 | 480000 | 479500 | 480000 | 479500 | 46 |
| 347 | 20240108 | 134900 | 45815084000 | 479500 | 479500 | 480000 | 479500 | 110 |
| 348 | 20240108 | 134800 | 45762338000 | 479500 | 479500 | 480000 | 479500 | 115 |
| 349 | 20240108 | 134700 | 45707191500 | 480500 | 479500 | 480500 | 479000 | 1114 |
| 350 | 20240108 | 134600 | 45172968000 | 479500 | 480000 | 480000 | 479500 | 53 |
| 351 | 20240108 | 134500 | 45147531500 | 479500 | 480000 | 480000 | 479500 | 10 |
| 352 | 20240108 | 134400 | 45142735500 | 480000 | 479500 | 480000 | 479500 | 147 |
| 353 | 20240108 | 134300 | 45072225000 | 480000 | 479500 | 480000 | 479500 | 32 |
| 354 | 20240108 | 134200 | 45056880000 | 479500 | 479500 | 480000 | 479500 | 115 |
| 355 | 20240108 | 134100 | 45001733000 | 479500 | 479500 | 480000 | 479500 | 83 |
| 356 | 20240108 | 134000 | 44961910000 | 479500 | 479500 | 480000 | 479500 | 104 |
| 357 | 20240108 | 133900 | 44912040000 | 479500 | 479500 | 480000 | 479500 | 63 |
| 358 | 20240108 | 133800 | 44881830500 | 480000 | 479500 | 480000 | 479500 | 80 |
| 359 | 20240108 | 133700 | 44843437500 | 480000 | 479500 | 480000 | 479500 | 66 |
| 360 | 20240108 | 133600 | 44811789500 | 480000 | 479000 | 480000 | 479000 | 33 |
| 361 | 20240108 | 133500 | 44795964000 | 479500 | 479500 | 479500 | 479000 | 119 |
| 362 | 20240108 | 133400 | 44738913500 | 479500 | 479500 | 480000 | 479500 | 90 |
| 363 | 20240108 | 133300 | 44695758000 | 479500 | 480000 | 480000 | 479000 | 171 |
| 364 | 20240108 | 133200 | 44613763000 | 479500 | 480000 | 480000 | 479500 | 127 |
| 365 | 20240108 | 133100 | 44552806500 | 479500 | 479000 | 480500 | 479000 | 843 |
| 366 | 20240108 | 133000 | 44148200000 | 479000 | 479000 | 479000 | 478500 | 163 |
| 367 | 20240108 | 132900 | 44070127000 | 479000 | 479500 | 480000 | 479000 | 157 |
| 368 | 20240108 | 132800 | 43994868500 | 479500 | 479000 | 479500 | 478500 | 147 |
| 369 | 20240108 | 132700 | 43924441500 | 479000 | 478500 | 479000 | 478500 | 239 |
| 370 | 20240108 | 132600 | 43810012500 | 478500 | 479000 | 479000 | 478500 | 85 |
| 371 | 20240108 | 132500 | 43769322000 | 478500 | 479000 | 479000 | 478500 | 98 |
| 372 | 20240108 | 132400 | 43722384000 | 478500 | 478500 | 478500 | 478500 | 63 |
| 373 | 20240108 | 132300 | 43692238500 | 478500 | 479000 | 479000 | 478500 | 41 |
| 374 | 20240108 | 132200 | 43672605000 | 478500 | 478500 | 479000 | 478500 | 109 |
| 375 | 20240108 | 132100 | 43620432000 | 478500 | 478500 | 479000 | 478500 | 120 |
| 376 | 20240108 | 132000 | 43562970500 | 478500 | 478000 | 478500 | 478000 | 44 |
| 377 | 20240108 | 131900 | 43541917000 | 478000 | 478500 | 479000 | 478000 | 124 |
| 378 | 20240108 | 131800 | 43482585500 | 478500 | 478500 | 479000 | 478000 | 187 |
| 379 | 20240108 | 131700 | 43393101500 | 478500 | 478000 | 478500 | 478000 | 136 |
| 380 | 20240108 | 131600 | 43328081000 | 478500 | 478500 | 478500 | 478000 | 97 |
| 381 | 20240108 | 131500 | 43281672000 | 478500 | 478500 | 478500 | 478000 | 115 |
| 382 | 20240108 | 131400 | 43226647000 | 478500 | 478000 | 478500 | 478000 | 325 |
| 383 | 20240108 | 131300 | 43071280500 | 478000 | 478500 | 478500 | 478000 | 41 |
| 384 | 20240108 | 131200 | 43051674500 | 478000 | 478500 | 478500 | 478000 | 30 |
| 385 | 20240108 | 131100 | 43037329500 | 478500 | 478500 | 478500 | 478000 | 65 |
| 386 | 20240108 | 131000 | 43006229000 | 478500 | 479000 | 479000 | 478000 | 96 |
| 387 | 20240108 | 130900 | 42960287000 | 478500 | 479000 | 479000 | 478500 | 196 |
| 388 | 20240108 | 130800 | 42866499000 | 479000 | 479000 | 479000 | 478000 | 1968 |
| 389 | 20240108 | 130700 | 41924551500 | 479000 | 479500 | 479500 | 479000 | 24 |
| 390 | 20240108 | 130600 | 41913050000 | 479500 | 479500 | 479500 | 479000 | 20 |
| 391 | 20240108 | 130500 | 41903461500 | 479500 | 479500 | 479500 | 479000 | 66 |
| 392 | 20240108 | 130400 | 41871821000 | 479500 | 479500 | 479500 | 479000 | 84 |
| 393 | 20240108 | 130300 | 41831569500 | 479500 | 479500 | 480000 | 479000 | 47 |
| 394 | 20240108 | 130200 | 41809033000 | 479500 | 479500 | 480000 | 479500 | 100 |
| 395 | 20240108 | 130100 | 41761082000 | 479500 | 479500 | 479500 | 479000 | 251 |
| 396 | 20240108 | 130000 | 41640732500 | 479500 | 479500 | 479500 | 479000 | 34 |
| 397 | 20240108 | 125900 | 41624435000 | 479000 | 479500 | 479500 | 479000 | 103 |
| 398 | 20240108 | 125800 | 41575079000 | 479500 | 479500 | 479500 | 479000 | 67 |
| 399 | 20240108 | 125700 | 41542958500 | 479000 | 479000 | 479500 | 479000 | 176 |
| 400 | 20240108 | 125600 | 41458599500 | 479000 | 479000 | 480000 | 479000 | 70 |
| 401 | 20240108 | 125500 | 41425037000 | 479500 | 479000 | 479500 | 479000 | 84 |
| 402 | 20240108 | 125400 | 41384761500 | 479000 | 480500 | 480500 | 479000 | 1005 |
| 403 | 20240108 | 125300 | 40902606500 | 480500 | 480500 | 480500 | 480000 | 13 |
| 404 | 20240108 | 125200 | 40896361000 | 480500 | 480500 | 480500 | 480000 | 85 |
| 405 | 20240108 | 125100 | 40855521000 | 480500 | 480500 | 480500 | 480000 | 10 |
| 406 | 20240108 | 125000 | 40850717000 | 480500 | 480500 | 480500 | 480000 | 13 |
| 407 | 20240108 | 124900 | 40844472500 | 480000 | 480000 | 480500 | 480000 | 165 |
| 408 | 20240108 | 124800 | 40765229500 | 480000 | 480000 | 480500 | 480000 | 33 |
| 409 | 20240108 | 124700 | 40749383500 | 480500 | 480500 | 480500 | 480500 | 26 |
| 410 | 20240108 | 124600 | 40736890500 | 480500 | 480000 | 480500 | 480000 | 17 |
| 411 | 20240108 | 124500 | 40728724000 | 480500 | 480000 | 480500 | 480000 | 213 |
| 412 | 20240108 | 124400 | 40626458000 | 479500 | 480000 | 480000 | 479500 | 79 |
| 413 | 20240108 | 124300 | 40588569500 | 480000 | 480000 | 480000 | 479500 | 23 |
| 414 | 20240108 | 124200 | 40577537500 | 480000 | 480000 | 480000 | 479500 | 96 |
| 415 | 20240108 | 124100 | 40531463000 | 480000 | 480000 | 480000 | 480000 | 19 |
| 416 | 20240108 | 124000 | 40522343000 | 480000 | 480000 | 481000 | 480000 | 1504 |
| 417 | 20240108 | 123900 | 39800331500 | 480500 | 480000 | 480500 | 480000 | 65 |
| 418 | 20240108 | 123800 | 39769100500 | 480500 | 481000 | 481000 | 480000 | 918 |
| 419 | 20240108 | 123700 | 39328097500 | 481000 | 480500 | 481000 | 480500 | 14 |
| 420 | 20240108 | 123600 | 39321369000 | 481000 | 481000 | 481000 | 480500 | 12 |
| 421 | 20240108 | 123500 | 39315599500 | 481000 | 481000 | 481000 | 480500 | 72 |
| 422 | 20240108 | 123400 | 39280975000 | 480500 | 481000 | 481000 | 480500 | 19 |
| 423 | 20240108 | 123300 | 39271838000 | 481000 | 481000 | 481000 | 480500 | 41 |
| 424 | 20240108 | 123200 | 39252120000 | 481000 | 480500 | 481000 | 480500 | 275 |
| 425 | 20240108 | 123100 | 39119895500 | 480500 | 480500 | 481000 | 480500 | 86 |
| 426 | 20240108 | 123000 | 39078571500 | 480500 | 480500 | 480500 | 480500 | 193 |
| 427 | 20240108 | 122900 | 38985835000 | 481000 | 481000 | 481000 | 480500 | 131 |
| 428 | 20240108 | 122800 | 38922855000 | 480500 | 480500 | 481000 | 480500 | 5 |
| 429 | 20240108 | 122700 | 38920451500 | 480500 | 481000 | 481000 | 480500 | 6 |
| 430 | 20240108 | 122600 | 38917566500 | 481000 | 481000 | 481000 | 480500 | 152 |
| 431 | 20240108 | 122500 | 38844456500 | 481000 | 481000 | 481000 | 480500 | 46 |
| 432 | 20240108 | 122400 | 38822341500 | 481000 | 480500 | 481000 | 480500 | 189 |
| 433 | 20240108 | 122300 | 38731521500 | 481000 | 480500 | 481000 | 480500 | 14 |
| 434 | 20240108 | 122200 | 38724790000 | 481000 | 480500 | 481000 | 480000 | 308 |
| 435 | 20240108 | 122100 | 38576788500 | 480000 | 480500 | 480500 | 480000 | 26 |
| 436 | 20240108 | 122000 | 38564307500 | 480000 | 480000 | 480500 | 480000 | 15 |
| 437 | 20240108 | 121900 | 38557103500 | 480500 | 480000 | 481000 | 479500 | 510 |
| 438 | 20240108 | 121800 | 38312207000 | 480000 | 479500 | 480000 | 479500 | 40 |
| 439 | 20240108 | 121700 | 38293013500 | 480000 | 480000 | 480000 | 479500 | 40 |
| 440 | 20240108 | 121600 | 38273826500 | 479500 | 479500 | 480000 | 479500 | 165 |
| 441 | 20240108 | 121500 | 38194664000 | 479000 | 479000 | 480500 | 479000 | 954 |
| 442 | 20240108 | 121400 | 37736849000 | 479000 | 479000 | 479000 | 478500 | 124 |
| 443 | 20240108 | 121300 | 37677462500 | 478500 | 479000 | 479000 | 478500 | 114 |
| 444 | 20240108 | 121200 | 37622869000 | 478500 | 479000 | 479000 | 478500 | 23 |
| 445 | 20240108 | 121100 | 37611854500 | 479000 | 479000 | 479000 | 478500 | 51 |
| 446 | 20240108 | 121000 | 37587428500 | 478500 | 478500 | 479000 | 478000 | 82 |
| 447 | 20240108 | 120900 | 37548193000 | 478500 | 478500 | 479000 | 478500 | 134 |
| 448 | 20240108 | 120800 | 37484049000 | 478500 | 478000 | 478500 | 478000 | 393 |
| 449 | 20240108 | 120700 | 37296005000 | 478500 | 479000 | 479000 | 478000 | 2067 |
| 450 | 20240108 | 120600 | 36306354000 | 479500 | 479500 | 479500 | 479000 | 147 |
| 451 | 20240108 | 120500 | 36235914000 | 479500 | 479500 | 479500 | 479000 | 416 |
| 452 | 20240108 | 120400 | 36036447000 | 480000 | 479500 | 480000 | 479500 | 222 |
| 453 | 20240108 | 120300 | 35929996500 | 479500 | 480000 | 480000 | 479500 | 59 |
| 454 | 20240108 | 120200 | 35901679000 | 480000 | 480000 | 480000 | 479500 | 65 |
| 455 | 20240108 | 120100 | 35870482000 | 480000 | 480000 | 480500 | 480000 | 68 |
| 456 | 20240108 | 120000 | 35837841500 | 480000 | 480000 | 480000 | 479500 | 96 |
| 457 | 20240108 | 115900 | 35791768500 | 480000 | 479500 | 480000 | 479500 | 251 |
| 458 | 20240108 | 115800 | 35671387000 | 479500 | 480000 | 480000 | 479500 | 12 |
| 459 | 20240108 | 115700 | 35665630000 | 480000 | 480000 | 480000 | 479500 | 77 |
| 460 | 20240108 | 115600 | 35628706500 | 480000 | 479500 | 480000 | 479500 | 61 |
| 461 | 20240108 | 115500 | 35599432500 | 480000 | 479500 | 480000 | 479500 | 147 |
| 462 | 20240108 | 115400 | 35528943000 | 479500 | 479500 | 480000 | 479500 | 130 |
| 463 | 20240108 | 115300 | 35466577500 | 480000 | 479500 | 480000 | 479000 | 166 |
| 464 | 20240108 | 115200 | 35386988000 | 479500 | 479500 | 480000 | 479500 | 444 |
| 465 | 20240108 | 115100 | 35174089000 | 479500 | 480000 | 480000 | 479500 | 47 |
| 466 | 20240108 | 115000 | 35151539000 | 479500 | 480000 | 480000 | 479500 | 125 |
| 467 | 20240108 | 114900 | 35091569000 | 480000 | 480000 | 480000 | 479500 | 534 |
| 468 | 20240108 | 114800 | 34835252500 | 480000 | 480000 | 480000 | 479500 | 138 |
| 469 | 20240108 | 114700 | 34769079500 | 480000 | 480000 | 480000 | 479500 | 886 |
| 470 | 20240108 | 114600 | 34344229000 | 480000 | 480000 | 480000 | 479500 | 82 |
| 471 | 20240108 | 114500 | 34304870500 | 479500 | 480000 | 480000 | 479500 | 31 |
| 472 | 20240108 | 114400 | 34289993000 | 480000 | 480000 | 480500 | 480000 | 1434 |
| 473 | 20240108 | 114300 | 33601633000 | 480500 | 480000 | 480500 | 480000 | 545 |
| 474 | 20240108 | 114200 | 33339961000 | 480500 | 480500 | 481000 | 480000 | 126 |
| 475 | 20240108 | 114100 | 33279461500 | 480500 | 480000 | 480500 | 480000 | 175 |
| 476 | 20240108 | 114000 | 33195433000 | 480000 | 480000 | 480500 | 480000 | 208 |
| 477 | 20240108 | 113900 | 33095500000 | 480000 | 480000 | 480500 | 480000 | 148 |
| 478 | 20240108 | 113800 | 33024442000 | 480000 | 480500 | 480500 | 480000 | 66 |
| 479 | 20240108 | 113700 | 32992740000 | 480000 | 480500 | 480500 | 480000 | 276 |
| 480 | 20240108 | 113600 | 32860196500 | 480500 | 480000 | 480500 | 480000 | 55 |
| 481 | 20240108 | 113500 | 32833790500 | 480500 | 480000 | 480500 | 480000 | 272 |
| 482 | 20240108 | 113400 | 32703202000 | 480000 | 480500 | 481000 | 480000 | 244 |
| 483 | 20240108 | 113300 | 32586017000 | 480500 | 480500 | 480500 | 480000 | 208 |
| 484 | 20240108 | 113200 | 32486110500 | 480000 | 480500 | 480500 | 480000 | 237 |
| 485 | 20240108 | 113100 | 32372302500 | 480500 | 480000 | 481000 | 480000 | 76 |
| 486 | 20240108 | 113000 | 32335785000 | 480500 | 480500 | 480500 | 480000 | 1015 |
| 487 | 20240108 | 112900 | 31848179500 | 480500 | 481000 | 481000 | 480500 | 111 |
| 488 | 20240108 | 112800 | 31794832500 | 480500 | 481000 | 481500 | 480500 | 41 |
| 489 | 20240108 | 112700 | 31775114000 | 481500 | 481000 | 481500 | 480500 | 223 |
| 490 | 20240108 | 112600 | 31667780000 | 481500 | 481000 | 481500 | 481000 | 65 |
| 491 | 20240108 | 112500 | 31636514500 | 481000 | 481000 | 481500 | 480500 | 71 |
| 492 | 20240108 | 112400 | 31602364000 | 481000 | 481000 | 481500 | 481000 | 53 |
| 493 | 20240108 | 112300 | 31576868500 | 481000 | 481000 | 481500 | 480500 | 148 |
| 494 | 20240108 | 112200 | 31505657000 | 481000 | 481500 | 481500 | 481000 | 52 |
| 495 | 20240108 | 112100 | 31480642500 | 481000 | 481000 | 481500 | 481000 | 84 |
| 496 | 20240108 | 112000 | 31440233000 | 481500 | 481000 | 481500 | 480500 | 170 |
| 497 | 20240108 | 111900 | 31358452000 | 481000 | 481000 | 481000 | 480500 | 80 |
| 498 | 20240108 | 111800 | 31319975000 | 481000 | 481000 | 481500 | 481000 | 107 |
| 499 | 20240108 | 111700 | 31268507000 | 481000 | 480500 | 481500 | 480500 | 308 |
| 500 | 20240108 | 111600 | 31120386000 | 481000 | 481000 | 481000 | 480500 | 93 |
| 501 | 20240108 | 111500 | 31075668500 | 481000 | 481000 | 481000 | 481000 | 58 |
| 502 | 20240108 | 111400 | 31047770500 | 481000 | 480500 | 481000 | 480000 | 167 |
| 503 | 20240108 | 111300 | 30967526500 | 480500 | 480500 | 480500 | 480000 | 161 |
| 504 | 20240108 | 111200 | 30890224000 | 480000 | 480500 | 480500 | 480000 | 66 |
| 505 | 20240108 | 111100 | 30858517000 | 480500 | 481000 | 481000 | 480500 | 69 |
| 506 | 20240108 | 111000 | 30825360500 | 480500 | 481000 | 481000 | 480500 | 361 |
| 507 | 20240108 | 110900 | 30651874000 | 480500 | 481000 | 481000 | 480000 | 1560 |
| 508 | 20240108 | 110800 | 29902182000 | 480500 | 481000 | 481500 | 480500 | 51 |
| 509 | 20240108 | 110700 | 29877660500 | 481000 | 481000 | 481500 | 480500 | 256 |
| 510 | 20240108 | 110600 | 29754524500 | 481000 | 481000 | 481000 | 480500 | 187 |
| 511 | 20240108 | 110500 | 29664583000 | 481000 | 481000 | 481500 | 481000 | 402 |
| 512 | 20240108 | 110400 | 29471220500 | 481000 | 481000 | 481500 | 481000 | 472 |
| 513 | 20240108 | 110300 | 29244150500 | 481000 | 481500 | 481500 | 481000 | 1283 |
| 514 | 20240108 | 110200 | 28627025500 | 481000 | 481500 | 481500 | 481000 | 942 |
| 515 | 20240108 | 110100 | 28173553000 | 481500 | 482500 | 482500 | 481500 | 1469 |
| 516 | 20240108 | 110000 | 27465492000 | 482500 | 482500 | 483000 | 482000 | 163 |
| 517 | 20240108 | 105900 | 27386844000 | 482500 | 482500 | 482500 | 482500 | 360 |
| 518 | 20240108 | 105800 | 27213144000 | 482500 | 482500 | 482500 | 482000 | 182 |
| 519 | 20240108 | 105700 | 27125332500 | 482500 | 482000 | 482500 | 482000 | 89 |
| 520 | 20240108 | 105600 | 27082399000 | 482500 | 482000 | 482500 | 482000 | 107 |
| 521 | 20240108 | 105500 | 27030800500 | 482500 | 483000 | 483000 | 482000 | 274 |
| 522 | 20240108 | 105400 | 26898612500 | 482500 | 482500 | 482500 | 482000 | 234 |
| 523 | 20240108 | 105300 | 26785743000 | 482500 | 482500 | 483000 | 482000 | 1574 |
| 524 | 20240108 | 105200 | 26026314500 | 482500 | 483000 | 483000 | 482500 | 23 |
| 525 | 20240108 | 105100 | 26015206500 | 482500 | 483000 | 483000 | 482500 | 113 |
| 526 | 20240108 | 105000 | 25960657500 | 482500 | 482500 | 483000 | 482500 | 65 |
| 527 | 20240108 | 104900 | 25929276000 | 482500 | 483000 | 483000 | 482500 | 38 |
| 528 | 20240108 | 104800 | 25910939000 | 483000 | 482500 | 483000 | 482500 | 43 |
| 529 | 20240108 | 104700 | 25890183000 | 483000 | 482500 | 483000 | 482500 | 254 |
| 530 | 20240108 | 104600 | 25767602500 | 482500 | 483000 | 483000 | 482500 | 130 |
| 531 | 20240108 | 104500 | 25704872500 | 483000 | 483000 | 483000 | 482500 | 44 |
| 532 | 20240108 | 104400 | 25683639500 | 482500 | 482500 | 483000 | 482500 | 110 |
| 533 | 20240108 | 104300 | 25630517000 | 483000 | 483000 | 483000 | 482500 | 57 |
| 534 | 20240108 | 104200 | 25602998000 | 483000 | 483000 | 483000 | 482500 | 463 |
| 535 | 20240108 | 104100 | 25379389000 | 483000 | 483000 | 483500 | 482500 | 635 |
| 536 | 20240108 | 104000 | 25072701500 | 483500 | 483000 | 483500 | 483000 | 60 |
| 537 | 20240108 | 103900 | 25043718000 | 483000 | 483000 | 483000 | 483000 | 88 |
| 538 | 20240108 | 103800 | 25001214000 | 483000 | 483000 | 483500 | 482500 | 187 |
| 539 | 20240108 | 103700 | 24910893500 | 483000 | 482500 | 483000 | 482500 | 145 |
| 540 | 20240108 | 103600 | 24840896000 | 482500 | 483000 | 483000 | 482500 | 376 |
| 541 | 20240108 | 103500 | 24659289500 | 483000 | 483000 | 483500 | 483000 | 21 |
| 542 | 20240108 | 103400 | 24649144000 | 483500 | 483000 | 483500 | 483000 | 557 |
| 543 | 20240108 | 103300 | 24380061000 | 483000 | 483000 | 483000 | 482500 | 134 |
| 544 | 20240108 | 103200 | 24315358500 | 483000 | 483000 | 483000 | 482500 | 94 |
| 545 | 20240108 | 103100 | 24269977000 | 483000 | 483500 | 483500 | 483000 | 1066 |
| 546 | 20240108 | 103000 | 23754996500 | 483500 | 483500 | 484000 | 483000 | 528 |
| 547 | 20240108 | 102900 | 23499704500 | 483500 | 484000 | 484500 | 483500 | 582 |
| 548 | 20240108 | 102800 | 23218084000 | 484500 | 484500 | 484500 | 484000 | 74 |
| 549 | 20240108 | 102700 | 23182235000 | 484500 | 484000 | 484500 | 484000 | 131 |
| 550 | 20240108 | 102600 | 23118826000 | 484000 | 484000 | 484500 | 484000 | 74 |
| 551 | 20240108 | 102500 | 23083006500 | 484000 | 484500 | 484500 | 484000 | 307 |
| 552 | 20240108 | 102400 | 22934336000 | 484000 | 484000 | 484500 | 484000 | 42 |
| 553 | 20240108 | 102300 | 22914004000 | 484000 | 484500 | 484500 | 484000 | 136 |
| 554 | 20240108 | 102200 | 22848170000 | 484500 | 484500 | 484500 | 484500 | 13 |
| 555 | 20240108 | 102100 | 22841871500 | 484500 | 484500 | 484500 | 484000 | 120 |
| 556 | 20240108 | 102000 | 22783733000 | 484500 | 484000 | 485000 | 484000 | 1141 |
| 557 | 20240108 | 101900 | 22231093000 | 483500 | 484000 | 484000 | 483000 | 79 |
| 558 | 20240108 | 101800 | 22192894000 | 484000 | 483500 | 484000 | 483500 | 230 |
| 559 | 20240108 | 101700 | 22081664000 | 483500 | 484000 | 484000 | 483000 | 133 |
| 560 | 20240108 | 101600 | 22017322000 | 484000 | 483500 | 484500 | 483500 | 256 |
| 561 | 20240108 | 101500 | 21893375000 | 483000 | 484000 | 484500 | 483000 | 617 |
| 562 | 20240108 | 101400 | 21595222000 | 484000 | 483500 | 484000 | 483500 | 310 |
| 563 | 20240108 | 101300 | 21445296000 | 483500 | 483500 | 483500 | 483000 | 284 |
| 564 | 20240108 | 101200 | 21307988500 | 483500 | 483500 | 483500 | 483000 | 716 |
| 565 | 20240108 | 101100 | 20962144500 | 483500 | 484000 | 484000 | 483500 | 873 |
| 566 | 20240108 | 101000 | 20540044500 | 484000 | 484000 | 484000 | 483500 | 106 |
| 567 | 20240108 | 100900 | 20488742500 | 484000 | 484000 | 484500 | 483500 | 409 |
| 568 | 20240108 | 100800 | 20290703000 | 484000 | 484000 | 484500 | 484000 | 304 |
| 569 | 20240108 | 100700 | 20143538000 | 484000 | 484500 | 485000 | 484000 | 621 |
| 570 | 20240108 | 100600 | 19842899000 | 484500 | 484500 | 484500 | 484000 | 374 |
| 571 | 20240108 | 100500 | 19661698500 | 484500 | 485000 | 485500 | 484500 | 213 |
| 572 | 20240108 | 100400 | 19558375000 | 485000 | 485000 | 485000 | 484500 | 212 |
| 573 | 20240108 | 100300 | 19455557500 | 484500 | 484500 | 485500 | 484500 | 38 |
| 574 | 20240108 | 100200 | 19437141500 | 484500 | 485500 | 486000 | 484000 | 1078 |
| 575 | 20240108 | 100100 | 18914359000 | 485500 | 485000 | 485500 | 485000 | 90 |
| 576 | 20240108 | 100000 | 18870664500 | 485500 | 486000 | 486000 | 485000 | 139 |
| 577 | 20240108 | 095900 | 18803215000 | 485500 | 485500 | 486000 | 485000 | 98 |
| 578 | 20240108 | 095800 | 18755653000 | 485500 | 485500 | 486000 | 484500 | 165 |
| 579 | 20240108 | 095700 | 18675588500 | 485500 | 485000 | 485500 | 485000 | 273 |
| 580 | 20240108 | 095600 | 18543067000 | 485000 | 484500 | 485000 | 484500 | 72 |
| 581 | 20240108 | 095500 | 18508157000 | 485000 | 484500 | 485500 | 484500 | 243 |
| 582 | 20240108 | 095400 | 18390302500 | 485000 | 484000 | 485000 | 484000 | 450 |
| 583 | 20240108 | 095300 | 18172256500 | 484500 | 484500 | 484500 | 484000 | 235 |
| 584 | 20240108 | 095200 | 18058458500 | 484500 | 484000 | 484500 | 484000 | 159 |
| 585 | 20240108 | 095100 | 17981454000 | 484000 | 484500 | 484500 | 484000 | 190 |
| 586 | 20240108 | 095000 | 17889452500 | 484000 | 484000 | 484500 | 483500 | 110 |
| 587 | 20240108 | 094900 | 17836212500 | 484000 | 484000 | 484500 | 483500 | 806 |
| 588 | 20240108 | 094800 | 17446110500 | 484000 | 483500 | 484000 | 483500 | 125 |
| 589 | 20240108 | 094700 | 17385632500 | 483500 | 484000 | 484500 | 483500 | 340 |
| 590 | 20240108 | 094600 | 17221095000 | 484000 | 484500 | 484500 | 484000 | 128 |
| 591 | 20240108 | 094500 | 17159099500 | 484500 | 485000 | 485000 | 484000 | 223 |
| 592 | 20240108 | 094400 | 17051030000 | 484000 | 485500 | 485500 | 484000 | 866 |
| 593 | 20240108 | 094300 | 16631086000 | 485500 | 485500 | 486000 | 485000 | 336 |
| 594 | 20240108 | 094200 | 16467950000 | 486000 | 485500 | 486000 | 485500 | 102 |
| 595 | 20240108 | 094100 | 16418385000 | 485500 | 486000 | 486500 | 485500 | 146 |
| 596 | 20240108 | 094000 | 16347422000 | 485500 | 485000 | 486000 | 484500 | 484 |
| 597 | 20240108 | 093900 | 16112487500 | 485000 | 484000 | 485000 | 484000 | 201 |
| 598 | 20240108 | 093800 | 16015084000 | 484500 | 483500 | 485500 | 483500 | 1379 |
| 599 | 20240108 | 093700 | 15347037000 | 484000 | 484500 | 484500 | 483500 | 152 |
| 600 | 20240108 | 093600 | 15273484000 | 484000 | 483500 | 484500 | 483000 | 123 |
| 601 | 20240108 | 093500 | 15213965000 | 483500 | 484500 | 484500 | 483000 | 1261 |
| 602 | 20240108 | 093400 | 14604073500 | 484500 | 484500 | 484500 | 484000 | 273 |
| 603 | 20240108 | 093300 | 14471850500 | 484500 | 485000 | 485000 | 484000 | 402 |
| 604 | 20240108 | 093200 | 14277068000 | 484500 | 484500 | 485500 | 484500 | 251 |
| 605 | 20240108 | 093100 | 14155342000 | 484500 | 485000 | 485500 | 484500 | 387 |
| 606 | 20240108 | 093000 | 13967700000 | 484500 | 485500 | 486000 | 484500 | 714 |
| 607 | 20240108 | 092900 | 13621287000 | 486000 | 485500 | 486000 | 485500 | 239 |
| 608 | 20240108 | 092800 | 13505227000 | 485000 | 485500 | 486000 | 485000 | 634 |
| 609 | 20240108 | 092700 | 13197498500 | 485000 | 485000 | 486000 | 484500 | 220 |
| 610 | 20240108 | 092600 | 13090757000 | 485000 | 485000 | 485500 | 485000 | 534 |
| 611 | 20240108 | 092500 | 12831707500 | 485000 | 485500 | 486000 | 485000 | 396 |
| 612 | 20240108 | 092400 | 12639603500 | 485500 | 485500 | 486000 | 485500 | 311 |
| 613 | 20240108 | 092300 | 12488598500 | 485500 | 485500 | 486000 | 485000 | 596 |
| 614 | 20240108 | 092200 | 12199302000 | 485500 | 487500 | 487500 | 485500 | 689 |
| 615 | 20240108 | 092100 | 11864063500 | 487500 | 487000 | 487500 | 487000 | 138 |
| 616 | 20240108 | 092000 | 11796831500 | 487500 | 487500 | 487500 | 487000 | 149 |
| 617 | 20240108 | 091900 | 11724252000 | 487000 | 488000 | 488500 | 486500 | 660 |
| 618 | 20240108 | 091800 | 11402509000 | 488500 | 488500 | 489000 | 488000 | 422 |
| 619 | 20240108 | 091700 | 11196359000 | 488500 | 488500 | 489500 | 488500 | 800 |
| 620 | 20240108 | 091600 | 10805307000 | 489000 | 489000 | 489000 | 487500 | 495 |
| 621 | 20240108 | 091500 | 10563486000 | 489000 | 489500 | 489500 | 487500 | 1531 |
| 622 | 20240108 | 091400 | 9815709000 | 489500 | 488500 | 489500 | 488500 | 395 |
| 623 | 20240108 | 091300 | 9622595500 | 488500 | 488000 | 489000 | 486500 | 1586 |
| 624 | 20240108 | 091200 | 8848892500 | 488000 | 486000 | 488500 | 485500 | 1452 |
| 625 | 20240108 | 091100 | 8142199000 | 485500 | 486000 | 486500 | 485000 | 693 |
| 626 | 20240108 | 091000 | 7805636500 | 487000 | 487000 | 487000 | 485000 | 1195 |
| 627 | 20240108 | 090900 | 7224881500 | 487500 | 487000 | 487500 | 486500 | 491 |
| 628 | 20240108 | 090800 | 6985907000 | 487500 | 487500 | 488000 | 487000 | 567 |
| 629 | 20240108 | 090700 | 6709568000 | 487500 | 488000 | 488000 | 487500 | 861 |
| 630 | 20240108 | 090600 | 6289789500 | 487500 | 487500 | 488000 | 487000 | 542 |
| 631 | 20240108 | 090500 | 6025557000 | 487500 | 488000 | 488500 | 486500 | 1600 |
| 632 | 20240108 | 090400 | 5245345000 | 488000 | 488500 | 489500 | 488000 | 825 |
| 633 | 20240108 | 090300 | 4842257500 | 488500 | 490000 | 490500 | 488500 | 1403 |
| 634 | 20240108 | 090200 | 4155481500 | 490000 | 490000 | 490500 | 488500 | 2315 |
| 635 | 20240108 | 090100 | 3021316000 | 490500 | 488000 | 490500 | 487500 | 1701 |
| 636 | 20240108 | 090000 | 2189677000 | 488500 | 490500 | 490500 | 486000 | 4474 |