37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 193400 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 69861 |
| 3 | 20240111 | 193300 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 4 | 20240111 | 193200 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 5 | 20240111 | 193100 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 6 | 20240111 | 193000 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 7 | 20240111 | 192900 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 8 | 20240111 | 192800 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 9 | 20240111 | 192700 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 10 | 20240111 | 192600 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 11 | 20240111 | 192500 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 12 | 20240111 | 192400 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 13 | 20240111 | 192300 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 14 | 20240111 | 192200 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 15 | 20240111 | 192100 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 16 | 20240111 | 192000 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 17 | 20240111 | 191900 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 18 | 20240111 | 191800 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 19 | 20240111 | 191700 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 20 | 20240111 | 191600 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 21 | 20240111 | 191500 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 22 | 20240111 | 191400 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 23 | 20240111 | 191300 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 24 | 20240111 | 191200 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 25 | 20240111 | 191100 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 26 | 20240111 | 191000 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 27 | 20240111 | 190900 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 28 | 20240111 | 190800 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 29 | 20240111 | 190700 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 30 | 20240111 | 190600 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 31 | 20240111 | 190500 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 32 | 20240111 | 190400 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 69861 |
| 33 | 20240111 | 190300 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 34 | 20240111 | 190200 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 35 | 20240111 | 190100 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 36 | 20240111 | 190000 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 37 | 20240111 | 185900 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 38 | 20240111 | 185800 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 39 | 20240111 | 185700 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 40 | 20240111 | 185600 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 41 | 20240111 | 185500 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 42 | 20240111 | 185400 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 43 | 20240111 | 185300 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 44 | 20240111 | 185200 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 45 | 20240111 | 185100 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 46 | 20240111 | 185000 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 47 | 20240111 | 184900 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 48 | 20240111 | 184800 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 49 | 20240111 | 184700 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 50 | 20240111 | 184600 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 51 | 20240111 | 184500 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 52 | 20240111 | 184400 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 53 | 20240111 | 184300 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 54 | 20240111 | 184200 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 55 | 20240111 | 184100 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 56 | 20240111 | 184000 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 57 | 20240111 | 183900 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 58 | 20240111 | 183800 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 59 | 20240111 | 183700 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 60 | 20240111 | 183600 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 61 | 20240111 | 183500 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 62 | 20240111 | 183400 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 69861 |
| 63 | 20240111 | 183300 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 64 | 20240111 | 183200 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 65 | 20240111 | 183100 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 66 | 20240111 | 183000 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 67 | 20240111 | 182900 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 68 | 20240111 | 182800 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 69 | 20240111 | 182700 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 70 | 20240111 | 182600 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 71 | 20240111 | 182500 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 72 | 20240111 | 182400 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 73 | 20240111 | 182300 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 74 | 20240111 | 182200 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 75 | 20240111 | 182100 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 76 | 20240111 | 182000 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 77 | 20240111 | 181900 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 78 | 20240111 | 181800 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 79 | 20240111 | 181700 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 80 | 20240111 | 181600 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 81 | 20240111 | 181500 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 82 | 20240111 | 181400 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 83 | 20240111 | 181300 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 84 | 20240111 | 181200 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 85 | 20240111 | 181100 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 86 | 20240111 | 181000 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 87 | 20240111 | 180900 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 88 | 20240111 | 180800 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 89 | 20240111 | 180700 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 90 | 20240111 | 180600 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 91 | 20240111 | 180500 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 92 | 20240111 | 180400 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 69861 |
| 93 | 20240111 | 180300 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 94 | 20240111 | 180200 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 95 | 20240111 | 180100 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 96 | 20240111 | 180000 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 97 | 20240111 | 175900 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 98 | 20240111 | 175800 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 99 | 20240111 | 175700 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 100 | 20240111 | 175600 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 101 | 20240111 | 175500 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 102 | 20240111 | 175400 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 103 | 20240111 | 175300 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 104 | 20240111 | 175200 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 105 | 20240111 | 175100 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 106 | 20240111 | 175000 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 107 | 20240111 | 174900 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 108 | 20240111 | 174800 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 109 | 20240111 | 174700 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 110 | 20240111 | 174600 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 111 | 20240111 | 174500 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 112 | 20240111 | 174400 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 113 | 20240111 | 174300 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 114 | 20240111 | 174200 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 115 | 20240111 | 174100 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 116 | 20240111 | 174000 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 117 | 20240111 | 173900 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 118 | 20240111 | 173800 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 119 | 20240111 | 173700 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 120 | 20240111 | 173600 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 121 | 20240111 | 173500 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 122 | 20240111 | 173400 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 69861 |
| 123 | 20240111 | 173300 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 124 | 20240111 | 173200 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 125 | 20240111 | 173100 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 126 | 20240111 | 173000 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 127 | 20240111 | 172900 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 128 | 20240111 | 172800 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 129 | 20240111 | 172700 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 130 | 20240111 | 172600 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 131 | 20240111 | 172500 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 132 | 20240111 | 172400 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 133 | 20240111 | 172300 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 134 | 20240111 | 172200 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 135 | 20240111 | 172100 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 136 | 20240111 | 172000 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 137 | 20240111 | 171900 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 138 | 20240111 | 171800 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 139 | 20240111 | 171700 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 140 | 20240111 | 171600 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 141 | 20240111 | 171500 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 142 | 20240111 | 171400 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 143 | 20240111 | 171300 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 144 | 20240111 | 171200 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 145 | 20240111 | 171100 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 146 | 20240111 | 171000 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 147 | 20240111 | 170900 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 148 | 20240111 | 170800 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 149 | 20240111 | 170700 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 150 | 20240111 | 170600 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 151 | 20240111 | 170500 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 152 | 20240111 | 170400 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 69861 |
| 153 | 20240111 | 170300 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 154 | 20240111 | 170200 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 155 | 20240111 | 170100 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 156 | 20240111 | 170000 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 157 | 20240111 | 165900 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 158 | 20240111 | 165800 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 159 | 20240111 | 165700 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 160 | 20240111 | 165600 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 161 | 20240111 | 165500 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 162 | 20240111 | 165400 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 163 | 20240111 | 165300 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 164 | 20240111 | 165200 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 165 | 20240111 | 165100 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 166 | 20240111 | 165000 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 167 | 20240111 | 164900 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 168 | 20240111 | 164800 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 169 | 20240111 | 164700 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 170 | 20240111 | 164600 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 171 | 20240111 | 164500 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 172 | 20240111 | 164400 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 173 | 20240111 | 164300 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 174 | 20240111 | 164200 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 175 | 20240111 | 164100 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 176 | 20240111 | 164000 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 177 | 20240111 | 163900 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 178 | 20240111 | 163800 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 179 | 20240111 | 163700 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 180 | 20240111 | 163600 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 181 | 20240111 | 163500 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 182 | 20240111 | 163400 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 69861 |
| 183 | 20240111 | 163300 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 184 | 20240111 | 163200 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 185 | 20240111 | 163100 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 186 | 20240111 | 163000 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 187 | 20240111 | 162900 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 188 | 20240111 | 162800 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 189 | 20240111 | 162700 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 190 | 20240111 | 162600 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 191 | 20240111 | 162500 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 192 | 20240111 | 162400 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 193 | 20240111 | 162300 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 194 | 20240111 | 162200 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 195 | 20240111 | 162100 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 196 | 20240111 | 162000 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 197 | 20240111 | 161900 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 198 | 20240111 | 161800 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 199 | 20240111 | 161700 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 200 | 20240111 | 161600 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 201 | 20240111 | 161500 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 202 | 20240111 | 161400 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 203 | 20240111 | 161300 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 204 | 20240111 | 161200 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 205 | 20240111 | 161100 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 206 | 20240111 | 161000 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 207 | 20240111 | 160900 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 208 | 20240111 | 160800 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 209 | 20240111 | 160700 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 210 | 20240111 | 160600 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 211 | 20240111 | 160500 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 212 | 20240111 | 160400 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 69861 |
| 213 | 20240111 | 160300 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 214 | 20240111 | 160200 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 215 | 20240111 | 160100 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 216 | 20240111 | 160000 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 217 | 20240111 | 155900 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 218 | 20240111 | 155800 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 219 | 20240111 | 155700 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 220 | 20240111 | 155600 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 221 | 20240111 | 155500 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 222 | 20240111 | 155400 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 223 | 20240111 | 155300 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 224 | 20240111 | 155200 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 225 | 20240111 | 155100 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 226 | 20240111 | 155000 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 227 | 20240111 | 154900 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 228 | 20240111 | 154800 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 229 | 20240111 | 154700 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 230 | 20240111 | 154600 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 231 | 20240111 | 154500 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 232 | 20240111 | 154400 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 233 | 20240111 | 154300 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 234 | 20240111 | 154200 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 235 | 20240111 | 154100 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 236 | 20240111 | 154000 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 237 | 20240111 | 153900 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 238 | 20240111 | 153800 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 239 | 20240111 | 153700 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 240 | 20240111 | 153600 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 241 | 20240111 | 153500 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 242 | 20240111 | 153400 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 69861 |
| 243 | 20240111 | 153300 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 244 | 20240111 | 153200 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 245 | 20240111 | 153100 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 0 |
| 246 | 20240111 | 153000 | 104452472500 | 459500 | 459500 | 459500 | 459500 | 69861 |
| 247 | 20240111 | 152900 | 72351343000 | 461500 | 461500 | 461500 | 461500 | 0 |
| 248 | 20240111 | 152800 | 72351343000 | 461500 | 461500 | 461500 | 461500 | 0 |
| 249 | 20240111 | 152700 | 72351343000 | 461500 | 461500 | 461500 | 461500 | 0 |
| 250 | 20240111 | 152600 | 72351343000 | 461500 | 461500 | 461500 | 461500 | 0 |
| 251 | 20240111 | 152500 | 72351343000 | 461500 | 461500 | 461500 | 461500 | 0 |
| 252 | 20240111 | 152400 | 72351343000 | 461500 | 461500 | 461500 | 461500 | 0 |
| 253 | 20240111 | 152300 | 72351343000 | 461500 | 461500 | 461500 | 461500 | 0 |
| 254 | 20240111 | 152200 | 72351343000 | 461500 | 461500 | 461500 | 461500 | 0 |
| 255 | 20240111 | 152100 | 72351343000 | 461500 | 461500 | 461500 | 461500 | 0 |
| 256 | 20240111 | 152000 | 72351343000 | 461500 | 461500 | 461500 | 461500 | 0 |
| 257 | 20240111 | 151900 | 72351343000 | 461500 | 462500 | 462500 | 461500 | 631 |
| 258 | 20240111 | 151800 | 72059890000 | 462000 | 462500 | 463000 | 462000 | 1791 |
| 259 | 20240111 | 151700 | 71231608000 | 462500 | 462500 | 463000 | 462500 | 309 |
| 260 | 20240111 | 151600 | 71088599500 | 462500 | 462500 | 463000 | 462500 | 268 |
| 261 | 20240111 | 151500 | 70964558500 | 462500 | 462500 | 463000 | 462500 | 341 |
| 262 | 20240111 | 151400 | 70806808000 | 462500 | 462000 | 463000 | 462000 | 2695 |
| 263 | 20240111 | 151300 | 69560389000 | 462000 | 462000 | 462500 | 462000 | 589 |
| 264 | 20240111 | 151200 | 69288168500 | 462000 | 462000 | 462500 | 462000 | 173 |
| 265 | 20240111 | 151100 | 69208209500 | 462000 | 462000 | 462500 | 462000 | 139 |
| 266 | 20240111 | 151000 | 69143982000 | 462000 | 462000 | 462500 | 462000 | 497 |
| 267 | 20240111 | 150900 | 68914367000 | 462000 | 462000 | 462500 | 462000 | 146 |
| 268 | 20240111 | 150800 | 68846913000 | 462000 | 462000 | 462500 | 462000 | 161 |
| 269 | 20240111 | 150700 | 68772501000 | 462000 | 462000 | 462500 | 462000 | 424 |
| 270 | 20240111 | 150600 | 68576599000 | 462000 | 462500 | 462500 | 462000 | 183 |
| 271 | 20240111 | 150500 | 68492027000 | 462000 | 462000 | 462500 | 462000 | 175 |
| 272 | 20240111 | 150400 | 68411171000 | 462000 | 461500 | 462500 | 461500 | 476 |
| 273 | 20240111 | 150300 | 68191265000 | 461500 | 461500 | 462000 | 461500 | 196 |
| 274 | 20240111 | 150200 | 68100759500 | 461500 | 461500 | 462000 | 461500 | 199 |
| 275 | 20240111 | 150100 | 68008844500 | 461500 | 461500 | 462000 | 461500 | 177 |
| 276 | 20240111 | 150000 | 67927121000 | 462000 | 461500 | 462000 | 461500 | 213 |
| 277 | 20240111 | 145900 | 67828778000 | 461500 | 462000 | 462500 | 461500 | 205 |
| 278 | 20240111 | 145800 | 67734100500 | 462000 | 461500 | 462500 | 461500 | 211 |
| 279 | 20240111 | 145700 | 67636653500 | 461500 | 461500 | 462500 | 461500 | 504 |
| 280 | 20240111 | 145600 | 67403843000 | 462000 | 461500 | 462000 | 461500 | 317 |
| 281 | 20240111 | 145500 | 67257440000 | 461500 | 461500 | 462000 | 461500 | 753 |
| 282 | 20240111 | 145400 | 66909924000 | 461500 | 461500 | 462000 | 461500 | 457 |
| 283 | 20240111 | 145300 | 66699017500 | 461500 | 461500 | 462000 | 461500 | 118 |
| 284 | 20240111 | 145200 | 66644555500 | 462000 | 461500 | 462000 | 461500 | 126 |
| 285 | 20240111 | 145100 | 66586401500 | 461500 | 461500 | 462500 | 461500 | 818 |
| 286 | 20240111 | 145000 | 66208440500 | 462000 | 462000 | 462500 | 461500 | 454 |
| 287 | 20240111 | 144900 | 65998682500 | 462000 | 462000 | 462500 | 461500 | 987 |
| 288 | 20240111 | 144800 | 65542694500 | 462500 | 462000 | 462500 | 462000 | 166 |
| 289 | 20240111 | 144700 | 65466000500 | 462000 | 461500 | 462500 | 461500 | 764 |
| 290 | 20240111 | 144600 | 65113050500 | 461500 | 461500 | 462000 | 461500 | 146 |
| 291 | 20240111 | 144500 | 65045669500 | 461500 | 461000 | 462000 | 461000 | 465 |
| 292 | 20240111 | 144400 | 64831085500 | 461000 | 461500 | 462000 | 461000 | 347 |
| 293 | 20240111 | 144300 | 64671040000 | 461500 | 461500 | 462000 | 461500 | 154 |
| 294 | 20240111 | 144200 | 64599964000 | 461500 | 461500 | 462000 | 461500 | 393 |
| 295 | 20240111 | 144100 | 64418553500 | 462000 | 462000 | 462000 | 461500 | 148 |
| 296 | 20240111 | 144000 | 64350222500 | 462000 | 462000 | 462500 | 461500 | 272 |
| 297 | 20240111 | 143900 | 64224562000 | 462000 | 461000 | 462500 | 461000 | 707 |
| 298 | 20240111 | 143800 | 63898113000 | 461000 | 461500 | 462000 | 461000 | 494 |
| 299 | 20240111 | 143700 | 63670158000 | 461500 | 462000 | 462000 | 461500 | 256 |
| 300 | 20240111 | 143600 | 63551935500 | 462000 | 462000 | 462500 | 462000 | 885 |
| 301 | 20240111 | 143500 | 63143041000 | 462000 | 462000 | 462500 | 462000 | 131 |
| 302 | 20240111 | 143400 | 63082498000 | 462000 | 462500 | 462500 | 462000 | 209 |
| 303 | 20240111 | 143300 | 62985908000 | 462000 | 462000 | 462500 | 462000 | 149 |
| 304 | 20240111 | 143200 | 62917049000 | 462000 | 462000 | 462500 | 462000 | 148 |
| 305 | 20240111 | 143100 | 62848663000 | 462000 | 462000 | 462500 | 462000 | 312 |
| 306 | 20240111 | 143000 | 62704491000 | 462000 | 462000 | 462500 | 462000 | 136 |
| 307 | 20240111 | 142900 | 62641652500 | 462500 | 462000 | 462500 | 461500 | 643 |
| 308 | 20240111 | 142800 | 62344613000 | 462000 | 461000 | 462000 | 461000 | 900 |
| 309 | 20240111 | 142700 | 61929159500 | 461000 | 461000 | 461500 | 461000 | 127 |
| 310 | 20240111 | 142600 | 61870611000 | 461000 | 461500 | 462000 | 461000 | 265 |
| 311 | 20240111 | 142500 | 61748337000 | 461500 | 461500 | 462000 | 461500 | 251 |
| 312 | 20240111 | 142400 | 61632498500 | 461500 | 461500 | 462000 | 461500 | 429 |
| 313 | 20240111 | 142300 | 61434513000 | 461500 | 461500 | 462000 | 461500 | 72 |
| 314 | 20240111 | 142200 | 61401284500 | 461500 | 461500 | 462000 | 461500 | 96 |
| 315 | 20240111 | 142100 | 61356977000 | 461500 | 461500 | 462000 | 461500 | 77 |
| 316 | 20240111 | 142000 | 61321441000 | 461500 | 461000 | 462000 | 461000 | 861 |
| 317 | 20240111 | 141900 | 60924097500 | 461500 | 461500 | 461500 | 461000 | 381 |
| 318 | 20240111 | 141800 | 60748311500 | 461500 | 461000 | 461500 | 461000 | 97 |
| 319 | 20240111 | 141700 | 60703593500 | 461000 | 461000 | 461000 | 461000 | 128 |
| 320 | 20240111 | 141600 | 60644585500 | 461000 | 461000 | 461500 | 460500 | 379 |
| 321 | 20240111 | 141500 | 60469851000 | 461000 | 460500 | 461500 | 460500 | 521 |
| 322 | 20240111 | 141400 | 60229683000 | 460500 | 460500 | 461000 | 460500 | 627 |
| 323 | 20240111 | 141300 | 59940682500 | 460500 | 461000 | 461000 | 460500 | 97 |
| 324 | 20240111 | 141200 | 59895990000 | 460500 | 460500 | 461000 | 460500 | 172 |
| 325 | 20240111 | 141100 | 59816764500 | 460500 | 460500 | 461000 | 460500 | 69 |
| 326 | 20240111 | 141000 | 59784979500 | 460500 | 461500 | 461500 | 460500 | 210 |
| 327 | 20240111 | 140900 | 59688195000 | 461000 | 460500 | 461500 | 460500 | 1643 |
| 328 | 20240111 | 140800 | 58930552500 | 460500 | 460500 | 461000 | 460500 | 187 |
| 329 | 20240111 | 140700 | 58844413000 | 460500 | 461000 | 461000 | 460500 | 1712 |
| 330 | 20240111 | 140600 | 58055299000 | 461000 | 461000 | 461500 | 461000 | 150 |
| 331 | 20240111 | 140500 | 57986134000 | 461000 | 461000 | 461500 | 461000 | 205 |
| 332 | 20240111 | 140400 | 57891615500 | 461000 | 461500 | 461500 | 461000 | 173 |
| 333 | 20240111 | 140300 | 57811804000 | 461000 | 461000 | 461500 | 461000 | 1108 |
| 334 | 20240111 | 140200 | 57301006000 | 461000 | 461500 | 461500 | 461000 | 206 |
| 335 | 20240111 | 140100 | 57205995500 | 461000 | 461500 | 461500 | 461000 | 131 |
| 336 | 20240111 | 140000 | 57145577500 | 461500 | 461000 | 461500 | 461000 | 301 |
| 337 | 20240111 | 135900 | 57006714000 | 461000 | 461500 | 461500 | 461000 | 102 |
| 338 | 20240111 | 135800 | 56959669000 | 461000 | 461500 | 461500 | 461000 | 238 |
| 339 | 20240111 | 135700 | 56849866000 | 461500 | 461000 | 461500 | 461000 | 259 |
| 340 | 20240111 | 135600 | 56730383000 | 461000 | 461500 | 461500 | 461000 | 424 |
| 341 | 20240111 | 135500 | 56534734000 | 462000 | 462000 | 462000 | 461500 | 178 |
| 342 | 20240111 | 135400 | 56452566500 | 461500 | 461500 | 462000 | 461000 | 390 |
| 343 | 20240111 | 135300 | 56272595500 | 461000 | 461000 | 461500 | 461000 | 221 |
| 344 | 20240111 | 135200 | 56170639500 | 461000 | 461000 | 461500 | 461000 | 228 |
| 345 | 20240111 | 135100 | 56065526500 | 461500 | 461000 | 461500 | 461000 | 66 |
| 346 | 20240111 | 135000 | 56035096000 | 461000 | 461500 | 461500 | 461000 | 247 |
| 347 | 20240111 | 134900 | 55921158000 | 461500 | 461500 | 462000 | 461500 | 270 |
| 348 | 20240111 | 134800 | 55796551500 | 461500 | 461500 | 462000 | 461500 | 76 |
| 349 | 20240111 | 134700 | 55761476500 | 461500 | 461500 | 462000 | 461500 | 113 |
| 350 | 20240111 | 134600 | 55709311000 | 461500 | 461500 | 462000 | 461500 | 110 |
| 351 | 20240111 | 134500 | 55658545000 | 462000 | 461500 | 462000 | 461500 | 101 |
| 352 | 20240111 | 134400 | 55611925500 | 461500 | 461500 | 462000 | 461500 | 244 |
| 353 | 20240111 | 134300 | 55499313000 | 461500 | 461500 | 462000 | 461000 | 767 |
| 354 | 20240111 | 134200 | 55145342500 | 461500 | 461500 | 462000 | 461500 | 1100 |
| 355 | 20240111 | 134100 | 54637646500 | 461500 | 461500 | 462000 | 461500 | 138 |
| 356 | 20240111 | 134000 | 54573950500 | 461500 | 461500 | 462000 | 461500 | 320 |
| 357 | 20240111 | 133900 | 54426256500 | 462000 | 462500 | 462500 | 461500 | 1910 |
| 358 | 20240111 | 133800 | 53543845500 | 462500 | 462500 | 462500 | 462000 | 180 |
| 359 | 20240111 | 133700 | 53460642000 | 462000 | 462000 | 462500 | 462000 | 143 |
| 360 | 20240111 | 133600 | 53394550500 | 462000 | 462000 | 462500 | 462000 | 157 |
| 361 | 20240111 | 133500 | 53321970000 | 462000 | 462500 | 462500 | 462000 | 137 |
| 362 | 20240111 | 133400 | 53258658500 | 462500 | 462000 | 462500 | 462000 | 114 |
| 363 | 20240111 | 133300 | 53205989000 | 462000 | 462000 | 462500 | 462000 | 233 |
| 364 | 20240111 | 133200 | 53098310500 | 462000 | 462000 | 462500 | 462000 | 325 |
| 365 | 20240111 | 133100 | 52948149500 | 462500 | 462500 | 463000 | 462000 | 1276 |
| 366 | 20240111 | 133000 | 52358029500 | 462500 | 462500 | 463000 | 462500 | 86 |
| 367 | 20240111 | 132900 | 52318238000 | 462500 | 463000 | 463000 | 462500 | 1039 |
| 368 | 20240111 | 132800 | 51837197500 | 463000 | 463000 | 463500 | 463000 | 113 |
| 369 | 20240111 | 132700 | 51784863000 | 463000 | 463500 | 463500 | 463000 | 229 |
| 370 | 20240111 | 132600 | 51678808000 | 463000 | 463500 | 463500 | 463000 | 92 |
| 371 | 20240111 | 132500 | 51636193000 | 463500 | 463000 | 463500 | 463000 | 147 |
| 372 | 20240111 | 132400 | 51568099500 | 463000 | 463000 | 463500 | 463000 | 126 |
| 373 | 20240111 | 132300 | 51509724500 | 463000 | 463500 | 463500 | 463000 | 256 |
| 374 | 20240111 | 132200 | 51391110500 | 463500 | 463000 | 463500 | 463000 | 112 |
| 375 | 20240111 | 132100 | 51339222000 | 463000 | 463000 | 463500 | 463000 | 111 |
| 376 | 20240111 | 132000 | 51287807000 | 463000 | 463500 | 463500 | 463000 | 294 |
| 377 | 20240111 | 131900 | 51151654000 | 463000 | 463000 | 463500 | 463000 | 245 |
| 378 | 20240111 | 131800 | 51038192500 | 463500 | 463000 | 463500 | 463000 | 76 |
| 379 | 20240111 | 131700 | 51002988500 | 463000 | 463000 | 463500 | 463000 | 129 |
| 380 | 20240111 | 131600 | 50943222000 | 463000 | 463000 | 463500 | 463000 | 167 |
| 381 | 20240111 | 131500 | 50865890500 | 463000 | 463000 | 463500 | 463000 | 197 |
| 382 | 20240111 | 131400 | 50774662000 | 463000 | 463000 | 463500 | 463000 | 215 |
| 383 | 20240111 | 131300 | 50675116500 | 463000 | 463500 | 464000 | 463000 | 318 |
| 384 | 20240111 | 131200 | 50527775000 | 463500 | 463500 | 464000 | 463500 | 406 |
| 385 | 20240111 | 131100 | 50339579000 | 463500 | 463500 | 464000 | 463500 | 75 |
| 386 | 20240111 | 131000 | 50304808000 | 463500 | 464500 | 464500 | 463500 | 2687 |
| 387 | 20240111 | 130900 | 49058150500 | 464000 | 464500 | 465000 | 464000 | 1583 |
| 388 | 20240111 | 130800 | 48322849500 | 464500 | 464500 | 465000 | 464500 | 96 |
| 389 | 20240111 | 130700 | 48278232000 | 464500 | 465000 | 465000 | 464500 | 137 |
| 390 | 20240111 | 130600 | 48214558000 | 464500 | 465000 | 465000 | 464500 | 116 |
| 391 | 20240111 | 130500 | 48160637000 | 464500 | 465000 | 465000 | 464500 | 105 |
| 392 | 20240111 | 130400 | 48111837500 | 465000 | 465000 | 465500 | 464500 | 1289 |
| 393 | 20240111 | 130300 | 47512435000 | 465000 | 464500 | 465500 | 464500 | 744 |
| 394 | 20240111 | 130200 | 47166465000 | 465000 | 465000 | 465500 | 464500 | 413 |
| 395 | 20240111 | 130100 | 46974432500 | 465500 | 464500 | 465500 | 464500 | 1396 |
| 396 | 20240111 | 130000 | 46325303500 | 465000 | 464500 | 465000 | 464500 | 207 |
| 397 | 20240111 | 125900 | 46229083000 | 464500 | 464500 | 465000 | 464500 | 228 |
| 398 | 20240111 | 125800 | 46123086000 | 465000 | 464500 | 465000 | 464500 | 368 |
| 399 | 20240111 | 125700 | 45952081000 | 464500 | 465000 | 465000 | 464500 | 220 |
| 400 | 20240111 | 125600 | 45849804000 | 464500 | 464500 | 465000 | 464500 | 253 |
| 401 | 20240111 | 125500 | 45732179000 | 465000 | 465000 | 465000 | 464500 | 291 |
| 402 | 20240111 | 125400 | 45596882500 | 465000 | 464500 | 465000 | 464500 | 464 |
| 403 | 20240111 | 125300 | 45381147500 | 465000 | 464500 | 465000 | 464500 | 223 |
| 404 | 20240111 | 125200 | 45277478500 | 464500 | 464500 | 465000 | 464500 | 113 |
| 405 | 20240111 | 125100 | 45224950500 | 465000 | 464500 | 465000 | 464500 | 184 |
| 406 | 20240111 | 125000 | 45139412000 | 465000 | 465000 | 465000 | 464500 | 215 |
| 407 | 20240111 | 124900 | 45039476500 | 465000 | 465000 | 465000 | 464500 | 544 |
| 408 | 20240111 | 124800 | 44786542000 | 464500 | 464500 | 465000 | 464500 | 422 |
| 409 | 20240111 | 124700 | 44590375000 | 465000 | 464500 | 465000 | 464500 | 249 |
| 410 | 20240111 | 124600 | 44474613000 | 465000 | 464500 | 465000 | 464500 | 115 |
| 411 | 20240111 | 124500 | 44421156500 | 464500 | 464500 | 465000 | 464500 | 118 |
| 412 | 20240111 | 124400 | 44366310500 | 464500 | 464500 | 465000 | 464500 | 196 |
| 413 | 20240111 | 124300 | 44275192500 | 465000 | 465000 | 465000 | 464500 | 238 |
| 414 | 20240111 | 124200 | 44164536000 | 464500 | 465000 | 465000 | 464500 | 207 |
| 415 | 20240111 | 124100 | 44068307500 | 465000 | 465000 | 465000 | 464500 | 218 |
| 416 | 20240111 | 124000 | 43967001500 | 464500 | 465000 | 465000 | 464500 | 236 |
| 417 | 20240111 | 123900 | 43857282500 | 464500 | 464000 | 465000 | 464000 | 627 |
| 418 | 20240111 | 123800 | 43565778000 | 464000 | 464500 | 464500 | 464000 | 101 |
| 419 | 20240111 | 123700 | 43518890000 | 464500 | 464000 | 464500 | 464000 | 155 |
| 420 | 20240111 | 123600 | 43446903000 | 464500 | 464000 | 465000 | 464000 | 1186 |
| 421 | 20240111 | 123500 | 42895823000 | 464000 | 464500 | 464500 | 464000 | 518 |
| 422 | 20240111 | 123400 | 42655228000 | 464000 | 464500 | 464500 | 464000 | 147 |
| 423 | 20240111 | 123300 | 42586982000 | 464500 | 464000 | 464500 | 464000 | 128 |
| 424 | 20240111 | 123200 | 42527564500 | 464000 | 464000 | 464500 | 464000 | 237 |
| 425 | 20240111 | 123100 | 42417524000 | 464500 | 464500 | 464500 | 464000 | 81 |
| 426 | 20240111 | 123000 | 42379929000 | 464000 | 464000 | 464500 | 464000 | 143 |
| 427 | 20240111 | 122900 | 42313539000 | 464500 | 464000 | 464500 | 464000 | 101 |
| 428 | 20240111 | 122800 | 42266640500 | 464500 | 464500 | 464500 | 464000 | 517 |
| 429 | 20240111 | 122700 | 42026570000 | 464000 | 464000 | 464500 | 464000 | 155 |
| 430 | 20240111 | 122600 | 41954591500 | 464500 | 464500 | 464500 | 464000 | 269 |
| 431 | 20240111 | 122500 | 41829674000 | 464000 | 464000 | 464500 | 464000 | 150 |
| 432 | 20240111 | 122400 | 41760034500 | 464000 | 464000 | 464500 | 464000 | 80 |
| 433 | 20240111 | 122300 | 41722903500 | 464500 | 464000 | 464500 | 464000 | 61 |
| 434 | 20240111 | 122200 | 41694583500 | 464000 | 464000 | 464500 | 464000 | 152 |
| 435 | 20240111 | 122100 | 41624034500 | 464500 | 464500 | 464500 | 464000 | 1246 |
| 436 | 20240111 | 122000 | 41045279500 | 464500 | 464500 | 464500 | 464000 | 154 |
| 437 | 20240111 | 121900 | 40973770500 | 464000 | 463500 | 464500 | 463500 | 765 |
| 438 | 20240111 | 121800 | 40618809000 | 464000 | 463500 | 464000 | 463500 | 128 |
| 439 | 20240111 | 121700 | 40559437500 | 463500 | 463500 | 464000 | 463500 | 113 |
| 440 | 20240111 | 121600 | 40507017000 | 463500 | 463500 | 464000 | 463500 | 263 |
| 441 | 20240111 | 121500 | 40385032500 | 464000 | 463500 | 464000 | 463500 | 164 |
| 442 | 20240111 | 121400 | 40308967500 | 464000 | 463500 | 464000 | 463500 | 95 |
| 443 | 20240111 | 121300 | 40264908000 | 463500 | 464000 | 464000 | 463500 | 104 |
| 444 | 20240111 | 121200 | 40216685500 | 463500 | 463500 | 464000 | 463500 | 129 |
| 445 | 20240111 | 121100 | 40156885000 | 463500 | 463000 | 464000 | 463000 | 571 |
| 446 | 20240111 | 121000 | 39892229500 | 463500 | 463000 | 463500 | 463000 | 248 |
| 447 | 20240111 | 120900 | 39777301000 | 463000 | 463000 | 463500 | 463000 | 219 |
| 448 | 20240111 | 120800 | 39675857000 | 463000 | 463500 | 463500 | 463000 | 149 |
| 449 | 20240111 | 120700 | 39606817500 | 463000 | 463500 | 463500 | 463000 | 162 |
| 450 | 20240111 | 120600 | 39531757000 | 463500 | 463000 | 463500 | 463000 | 99 |
| 451 | 20240111 | 120500 | 39485882500 | 463500 | 463000 | 463500 | 463000 | 670 |
| 452 | 20240111 | 120400 | 39175359000 | 463500 | 463000 | 463500 | 463000 | 74 |
| 453 | 20240111 | 120300 | 39141081500 | 463500 | 463000 | 463500 | 463000 | 69 |
| 454 | 20240111 | 120200 | 39109118500 | 463000 | 463500 | 464000 | 463000 | 201 |
| 455 | 20240111 | 120100 | 39015964000 | 463500 | 463500 | 464000 | 463500 | 346 |
| 456 | 20240111 | 120000 | 38855583000 | 463500 | 463000 | 464000 | 463000 | 1135 |
| 457 | 20240111 | 115900 | 38329499000 | 463000 | 463000 | 463500 | 463000 | 364 |
| 458 | 20240111 | 115800 | 38160817500 | 463500 | 463000 | 463500 | 463000 | 138 |
| 459 | 20240111 | 115700 | 38096875000 | 463500 | 463000 | 463500 | 463000 | 107 |
| 460 | 20240111 | 115600 | 38047305500 | 463500 | 463000 | 463500 | 463000 | 283 |
| 461 | 20240111 | 115500 | 37916239500 | 463500 | 463000 | 463500 | 463000 | 254 |
| 462 | 20240111 | 115400 | 37798590000 | 463500 | 463500 | 463500 | 463000 | 166 |
| 463 | 20240111 | 115300 | 37721688500 | 463500 | 463000 | 463500 | 463000 | 102 |
| 464 | 20240111 | 115200 | 37674428000 | 463000 | 463500 | 463500 | 463000 | 168 |
| 465 | 20240111 | 115100 | 37596581500 | 463500 | 463000 | 463500 | 463000 | 219 |
| 466 | 20240111 | 115000 | 37495101500 | 463000 | 463000 | 463500 | 463000 | 243 |
| 467 | 20240111 | 114900 | 37382529000 | 463500 | 463000 | 463500 | 463000 | 257 |
| 468 | 20240111 | 114800 | 37263434500 | 463500 | 463000 | 463500 | 463000 | 173 |
| 469 | 20240111 | 114700 | 37183271500 | 463500 | 463500 | 463500 | 463000 | 226 |
| 470 | 20240111 | 114600 | 37078546500 | 463500 | 463500 | 463500 | 463000 | 391 |
| 471 | 20240111 | 114500 | 36897463500 | 463500 | 463500 | 463500 | 463000 | 162 |
| 472 | 20240111 | 114400 | 36822396500 | 463000 | 463000 | 463500 | 463000 | 137 |
| 473 | 20240111 | 114300 | 36758917000 | 463000 | 463000 | 463500 | 463000 | 137 |
| 474 | 20240111 | 114200 | 36695449000 | 463000 | 463500 | 463500 | 463000 | 100 |
| 475 | 20240111 | 114100 | 36649115000 | 463500 | 463000 | 463500 | 463000 | 119 |
| 476 | 20240111 | 114000 | 36594011500 | 463500 | 463000 | 463500 | 463000 | 132 |
| 477 | 20240111 | 113900 | 36532861000 | 463000 | 463000 | 463500 | 463000 | 301 |
| 478 | 20240111 | 113800 | 36393441000 | 463500 | 463000 | 463500 | 462500 | 626 |
| 479 | 20240111 | 113700 | 36103591500 | 463000 | 462500 | 463000 | 462500 | 137 |
| 480 | 20240111 | 113600 | 36040188000 | 462500 | 462500 | 463000 | 462500 | 205 |
| 481 | 20240111 | 113500 | 35945329500 | 463000 | 463000 | 463000 | 462500 | 133 |
| 482 | 20240111 | 113400 | 35883774500 | 463000 | 462500 | 463000 | 462500 | 193 |
| 483 | 20240111 | 113300 | 35794426000 | 462500 | 463000 | 463000 | 462500 | 735 |
| 484 | 20240111 | 113200 | 35454167000 | 463000 | 462500 | 463000 | 462500 | 89 |
| 485 | 20240111 | 113100 | 35412973500 | 463000 | 462500 | 463000 | 462500 | 103 |
| 486 | 20240111 | 113000 | 35365306500 | 463000 | 462500 | 463000 | 462500 | 148 |
| 487 | 20240111 | 112900 | 35296827000 | 462500 | 462500 | 463000 | 462500 | 185 |
| 488 | 20240111 | 112800 | 35211236000 | 462500 | 462500 | 463000 | 462500 | 216 |
| 489 | 20240111 | 112700 | 35111335500 | 462500 | 462500 | 463000 | 462500 | 153 |
| 490 | 20240111 | 112600 | 35040572000 | 462500 | 462500 | 463000 | 462500 | 249 |
| 491 | 20240111 | 112500 | 34925375500 | 462500 | 462500 | 463000 | 462500 | 606 |
| 492 | 20240111 | 112400 | 34645070500 | 463000 | 462500 | 463000 | 462500 | 200 |
| 493 | 20240111 | 112300 | 34552533000 | 462500 | 462500 | 463000 | 462500 | 233 |
| 494 | 20240111 | 112200 | 34444752000 | 462500 | 462500 | 463000 | 462500 | 483 |
| 495 | 20240111 | 112100 | 34221237500 | 462500 | 462500 | 463000 | 462500 | 239 |
| 496 | 20240111 | 112000 | 34110683500 | 463000 | 462500 | 463000 | 462500 | 191 |
| 497 | 20240111 | 111900 | 34022317500 | 462500 | 462500 | 463000 | 462500 | 121 |
| 498 | 20240111 | 111800 | 33966350000 | 462500 | 462500 | 463000 | 462500 | 356 |
| 499 | 20240111 | 111700 | 33801598500 | 462500 | 462500 | 463000 | 462500 | 151 |
| 500 | 20240111 | 111600 | 33731754000 | 462500 | 463000 | 463000 | 462500 | 151 |
| 501 | 20240111 | 111500 | 33661913500 | 462500 | 462500 | 463000 | 462500 | 152 |
| 502 | 20240111 | 111400 | 33591611500 | 462500 | 463000 | 463000 | 462500 | 90 |
| 503 | 20240111 | 111300 | 33549984000 | 463000 | 462500 | 463000 | 462500 | 59 |
| 504 | 20240111 | 111200 | 33522695500 | 462500 | 462500 | 463000 | 462500 | 74 |
| 505 | 20240111 | 111100 | 33488469000 | 462500 | 462500 | 463000 | 462500 | 108 |
| 506 | 20240111 | 111000 | 33438513000 | 462500 | 463000 | 463000 | 462500 | 206 |
| 507 | 20240111 | 110900 | 33343174500 | 462500 | 463000 | 463500 | 462500 | 101 |
| 508 | 20240111 | 110800 | 33296429500 | 463000 | 463000 | 463500 | 463000 | 235 |
| 509 | 20240111 | 110700 | 33187600000 | 463000 | 464000 | 464000 | 463000 | 228 |
| 510 | 20240111 | 110600 | 33081920500 | 463500 | 463000 | 464000 | 463000 | 413 |
| 511 | 20240111 | 110500 | 32890524500 | 463000 | 462000 | 463500 | 462000 | 2599 |
| 512 | 20240111 | 110400 | 31687293000 | 462000 | 462500 | 463000 | 462000 | 785 |
| 513 | 20240111 | 110300 | 31324257500 | 462500 | 462500 | 463000 | 462500 | 365 |
| 514 | 20240111 | 110200 | 31155441500 | 462500 | 462500 | 463000 | 462500 | 108 |
| 515 | 20240111 | 110100 | 31105483000 | 462500 | 462500 | 463000 | 462500 | 174 |
| 516 | 20240111 | 110000 | 31025007000 | 462500 | 462500 | 463000 | 462500 | 126 |
| 517 | 20240111 | 105900 | 30966725000 | 463000 | 462500 | 463000 | 462500 | 80 |
| 518 | 20240111 | 105800 | 30929720000 | 462500 | 462500 | 463000 | 462500 | 314 |
| 519 | 20240111 | 105700 | 30784494000 | 462500 | 462500 | 463000 | 462500 | 162 |
| 520 | 20240111 | 105600 | 30709565000 | 463000 | 462500 | 463000 | 462500 | 193 |
| 521 | 20240111 | 105500 | 30620293500 | 462500 | 463000 | 463000 | 462500 | 75 |
| 522 | 20240111 | 105400 | 30585593000 | 462500 | 462000 | 462500 | 462000 | 335 |
| 523 | 20240111 | 105300 | 30430673000 | 462500 | 462500 | 462500 | 462000 | 296 |
| 524 | 20240111 | 105200 | 30293791000 | 462500 | 462500 | 462500 | 462000 | 344 |
| 525 | 20240111 | 105100 | 30134723500 | 462500 | 462000 | 463000 | 462000 | 267 |
| 526 | 20240111 | 105000 | 30011240000 | 462000 | 462000 | 462500 | 462000 | 367 |
| 527 | 20240111 | 104900 | 29841563500 | 462500 | 462500 | 463000 | 462500 | 141 |
| 528 | 20240111 | 104800 | 29776350500 | 462500 | 462500 | 463000 | 462500 | 129 |
| 529 | 20240111 | 104700 | 29716687500 | 462500 | 462500 | 463000 | 462500 | 475 |
| 530 | 20240111 | 104600 | 29496990500 | 462500 | 462500 | 463000 | 462500 | 835 |
| 531 | 20240111 | 104500 | 29110801000 | 462000 | 462000 | 462500 | 462000 | 276 |
| 532 | 20240111 | 104400 | 28983254500 | 462000 | 462500 | 462500 | 462000 | 337 |
| 533 | 20240111 | 104300 | 28827547000 | 462500 | 462000 | 462500 | 462000 | 114 |
| 534 | 20240111 | 104200 | 28774867000 | 462000 | 462500 | 462500 | 462000 | 110 |
| 535 | 20240111 | 104100 | 28724017500 | 462500 | 462500 | 462500 | 462000 | 270 |
| 536 | 20240111 | 104000 | 28599199500 | 462000 | 462000 | 462500 | 462000 | 86 |
| 537 | 20240111 | 103900 | 28559459500 | 462000 | 462000 | 462500 | 462000 | 54 |
| 538 | 20240111 | 103800 | 28534502500 | 462000 | 462000 | 462500 | 462000 | 74 |
| 539 | 20240111 | 103700 | 28500307500 | 462000 | 462500 | 462500 | 462000 | 96 |
| 540 | 20240111 | 103600 | 28455948500 | 462500 | 462000 | 462500 | 462000 | 152 |
| 541 | 20240111 | 103500 | 28385678500 | 462500 | 462500 | 463000 | 462000 | 196 |
| 542 | 20240111 | 103400 | 28295049000 | 462500 | 462500 | 463000 | 462500 | 640 |
| 543 | 20240111 | 103300 | 27999047000 | 462000 | 462500 | 463000 | 462000 | 99 |
| 544 | 20240111 | 103200 | 27953275000 | 462500 | 462500 | 463000 | 462000 | 729 |
| 545 | 20240111 | 103100 | 27616117000 | 462500 | 462500 | 463000 | 462500 | 115 |
| 546 | 20240111 | 103000 | 27562923500 | 462500 | 462500 | 463000 | 462000 | 1039 |
| 547 | 20240111 | 102900 | 27082397000 | 462500 | 462500 | 463000 | 462500 | 131 |
| 548 | 20240111 | 102800 | 27021792500 | 463000 | 463000 | 463000 | 462500 | 115 |
| 549 | 20240111 | 102700 | 26968597000 | 462500 | 463000 | 463000 | 462500 | 858 |
| 550 | 20240111 | 102600 | 26571366000 | 463000 | 463000 | 463500 | 463000 | 233 |
| 551 | 20240111 | 102500 | 26463466500 | 463000 | 463000 | 463500 | 463000 | 72 |
| 552 | 20240111 | 102400 | 26430114000 | 463000 | 463000 | 463500 | 463000 | 120 |
| 553 | 20240111 | 102300 | 26374538000 | 463000 | 463000 | 463500 | 463000 | 168 |
| 554 | 20240111 | 102200 | 26296731500 | 463000 | 463500 | 464000 | 463000 | 1491 |
| 555 | 20240111 | 102100 | 25605936000 | 463500 | 464500 | 464500 | 463500 | 797 |
| 556 | 20240111 | 102000 | 25236106000 | 464500 | 464000 | 464500 | 464000 | 55 |
| 557 | 20240111 | 101900 | 25210561500 | 464000 | 463500 | 464500 | 463500 | 156 |
| 558 | 20240111 | 101800 | 25138177500 | 464000 | 464000 | 464500 | 463500 | 152 |
| 559 | 20240111 | 101700 | 25067654500 | 464000 | 464000 | 464500 | 463500 | 1940 |
| 560 | 20240111 | 101600 | 24167359500 | 464000 | 464000 | 464000 | 463500 | 84 |
| 561 | 20240111 | 101500 | 24128396000 | 463500 | 463500 | 464000 | 463500 | 107 |
| 562 | 20240111 | 101400 | 24078767500 | 464000 | 463500 | 464000 | 463500 | 153 |
| 563 | 20240111 | 101300 | 24007829500 | 464000 | 463500 | 464000 | 463500 | 98 |
| 564 | 20240111 | 101200 | 23962393000 | 463500 | 463500 | 464000 | 463500 | 105 |
| 565 | 20240111 | 101100 | 23913697500 | 463500 | 464000 | 464000 | 463500 | 577 |
| 566 | 20240111 | 101000 | 23645981500 | 464500 | 464000 | 464500 | 464000 | 462 |
| 567 | 20240111 | 100900 | 23431604000 | 464000 | 464000 | 464500 | 464000 | 416 |
| 568 | 20240111 | 100800 | 23238516500 | 464000 | 464000 | 464500 | 464000 | 165 |
| 569 | 20240111 | 100700 | 23161952000 | 464000 | 464500 | 464500 | 464000 | 257 |
| 570 | 20240111 | 100600 | 23042696500 | 464000 | 464000 | 464500 | 464000 | 84 |
| 571 | 20240111 | 100500 | 23003717500 | 464000 | 464000 | 464500 | 464000 | 83 |
| 572 | 20240111 | 100400 | 22965204500 | 464000 | 464500 | 464500 | 464000 | 434 |
| 573 | 20240111 | 100300 | 22763641500 | 464500 | 464500 | 465000 | 464500 | 159 |
| 574 | 20240111 | 100200 | 22689774000 | 465000 | 464500 | 465000 | 464500 | 78 |
| 575 | 20240111 | 100100 | 22653522500 | 465000 | 465000 | 465000 | 464500 | 101 |
| 576 | 20240111 | 100000 | 22606603000 | 464500 | 463500 | 464500 | 463500 | 954 |
| 577 | 20240111 | 095900 | 22163724500 | 463500 | 463500 | 464000 | 463500 | 303 |
| 578 | 20240111 | 095800 | 22023277000 | 463500 | 463500 | 464000 | 463500 | 101 |
| 579 | 20240111 | 095700 | 21976451500 | 463500 | 463500 | 464000 | 463500 | 71 |
| 580 | 20240111 | 095600 | 21943517500 | 463500 | 463500 | 464000 | 463500 | 47 |
| 581 | 20240111 | 095500 | 21921724500 | 463500 | 464000 | 464000 | 463500 | 94 |
| 582 | 20240111 | 095400 | 21878142500 | 464000 | 464000 | 464000 | 463500 | 213 |
| 583 | 20240111 | 095300 | 21779334000 | 464000 | 465000 | 465000 | 464000 | 601 |
| 584 | 20240111 | 095200 | 21500188500 | 465000 | 465000 | 465500 | 465000 | 913 |
| 585 | 20240111 | 095100 | 21075544500 | 465000 | 464500 | 465000 | 464500 | 159 |
| 586 | 20240111 | 095000 | 21001655500 | 464500 | 463500 | 464500 | 463500 | 821 |
| 587 | 20240111 | 094900 | 20620665000 | 464000 | 463500 | 464000 | 463500 | 68 |
| 588 | 20240111 | 094800 | 20589130000 | 464000 | 464000 | 464000 | 463500 | 232 |
| 589 | 20240111 | 094700 | 20481497000 | 464000 | 464000 | 464500 | 464000 | 547 |
| 590 | 20240111 | 094600 | 20227687000 | 464500 | 465000 | 465000 | 464500 | 166 |
| 591 | 20240111 | 094500 | 20150578000 | 465000 | 465000 | 465500 | 464500 | 432 |
| 592 | 20240111 | 094400 | 19949689000 | 465000 | 464000 | 465500 | 464000 | 837 |
| 593 | 20240111 | 094300 | 19560675500 | 464500 | 464000 | 464500 | 464000 | 83 |
| 594 | 20240111 | 094200 | 19522148500 | 464000 | 464000 | 464500 | 464000 | 72 |
| 595 | 20240111 | 094100 | 19488726500 | 464500 | 464500 | 464500 | 464000 | 132 |
| 596 | 20240111 | 094000 | 19427437500 | 464500 | 464000 | 464500 | 464000 | 65 |
| 597 | 20240111 | 093900 | 19397262500 | 464000 | 464000 | 465000 | 464000 | 226 |
| 598 | 20240111 | 093800 | 19292288000 | 464000 | 464500 | 466000 | 464000 | 2553 |
| 599 | 20240111 | 093700 | 18104504000 | 464500 | 464500 | 465000 | 463500 | 2324 |
| 600 | 20240111 | 093600 | 17026114000 | 465000 | 465000 | 465500 | 464500 | 753 |
| 601 | 20240111 | 093500 | 16675984500 | 465500 | 464500 | 465500 | 464500 | 183 |
| 602 | 20240111 | 093400 | 16590869000 | 465000 | 464500 | 465000 | 464000 | 426 |
| 603 | 20240111 | 093300 | 16392948500 | 465000 | 465000 | 465500 | 464500 | 636 |
| 604 | 20240111 | 093200 | 16097249500 | 465000 | 465500 | 465500 | 465000 | 533 |
| 605 | 20240111 | 093100 | 15849389000 | 465000 | 465500 | 465500 | 465000 | 346 |
| 606 | 20240111 | 093000 | 15688337000 | 465500 | 465500 | 466000 | 464500 | 1226 |
| 607 | 20240111 | 092900 | 15117761500 | 465500 | 464500 | 465500 | 464000 | 2123 |
| 608 | 20240111 | 092800 | 14130868000 | 464000 | 464500 | 464500 | 464000 | 260 |
| 609 | 20240111 | 092700 | 14010116000 | 464500 | 464000 | 465000 | 464000 | 744 |
| 610 | 20240111 | 092600 | 13664491500 | 464000 | 464500 | 464500 | 464000 | 634 |
| 611 | 20240111 | 092500 | 13370036000 | 464000 | 464500 | 464500 | 464000 | 122 |
| 612 | 20240111 | 092400 | 13313396000 | 464000 | 465000 | 465000 | 464000 | 854 |
| 613 | 20240111 | 092300 | 12916662000 | 465000 | 465000 | 465000 | 464500 | 301 |
| 614 | 20240111 | 092200 | 12776711000 | 464500 | 465000 | 465500 | 464500 | 827 |
| 615 | 20240111 | 092100 | 12392157500 | 465000 | 465000 | 465500 | 464500 | 485 |
| 616 | 20240111 | 092000 | 12166639500 | 464500 | 465000 | 465500 | 464500 | 240 |
| 617 | 20240111 | 091900 | 12055040500 | 465000 | 465000 | 465500 | 464500 | 649 |
| 618 | 20240111 | 091800 | 11753227500 | 464500 | 465000 | 465000 | 464000 | 517 |
| 619 | 20240111 | 091700 | 11513054000 | 465000 | 465000 | 465500 | 464500 | 733 |
| 620 | 20240111 | 091600 | 11172297500 | 465500 | 464500 | 465500 | 464500 | 1626 |
| 621 | 20240111 | 091500 | 10415991000 | 465000 | 464500 | 465000 | 464000 | 873 |
| 622 | 20240111 | 091400 | 10010500500 | 464000 | 464500 | 464500 | 464000 | 82 |
| 623 | 20240111 | 091300 | 9972436000 | 464500 | 464500 | 464500 | 464000 | 390 |
| 624 | 20240111 | 091200 | 9791294000 | 465000 | 464500 | 465000 | 464000 | 429 |
| 625 | 20240111 | 091100 | 9592024500 | 464500 | 464500 | 464500 | 463500 | 1141 |
| 626 | 20240111 | 091000 | 9062494500 | 464000 | 464000 | 464500 | 463500 | 425 |
| 627 | 20240111 | 090900 | 8865326000 | 463500 | 464500 | 464500 | 462500 | 956 |
| 628 | 20240111 | 090800 | 8422120500 | 465000 | 463000 | 465000 | 462500 | 1696 |
| 629 | 20240111 | 090700 | 7635654500 | 463000 | 463500 | 463500 | 463000 | 706 |
| 630 | 20240111 | 090600 | 7308749000 | 463500 | 464500 | 464500 | 463000 | 625 |
| 631 | 20240111 | 090500 | 7018991500 | 464000 | 464000 | 465000 | 464000 | 714 |
| 632 | 20240111 | 090400 | 6687441500 | 464000 | 464500 | 464500 | 463000 | 1479 |
| 633 | 20240111 | 090300 | 6001541000 | 464500 | 463500 | 464500 | 463000 | 864 |
| 634 | 20240111 | 090200 | 5600813500 | 463000 | 461500 | 464000 | 461000 | 1677 |
| 635 | 20240111 | 090100 | 4825274000 | 461500 | 461000 | 462000 | 460000 | 1400 |
| 636 | 20240111 | 090000 | 4179484500 | 460000 | 458500 | 462000 | 458500 | 9054 |