36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 190400 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 13444 |
| 3 | 20240103 | 190300 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 4 | 20240103 | 190200 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 5 | 20240103 | 190100 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 6 | 20240103 | 190000 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 7 | 20240103 | 185900 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 8 | 20240103 | 185800 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 9 | 20240103 | 185700 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 10 | 20240103 | 185600 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 11 | 20240103 | 185500 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 12 | 20240103 | 185400 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 13 | 20240103 | 185300 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 14 | 20240103 | 185200 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 15 | 20240103 | 185100 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 16 | 20240103 | 185000 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 17 | 20240103 | 184900 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 18 | 20240103 | 184800 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 19 | 20240103 | 184700 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 20 | 20240103 | 184600 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 21 | 20240103 | 184500 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 22 | 20240103 | 184400 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 23 | 20240103 | 184300 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 24 | 20240103 | 184200 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 25 | 20240103 | 184100 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 26 | 20240103 | 184000 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 27 | 20240103 | 183900 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 28 | 20240103 | 183800 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 29 | 20240103 | 183700 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 30 | 20240103 | 183600 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 31 | 20240103 | 183500 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 32 | 20240103 | 183400 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 13444 |
| 33 | 20240103 | 183300 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 34 | 20240103 | 183200 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 35 | 20240103 | 183100 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 36 | 20240103 | 183000 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 37 | 20240103 | 182900 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 38 | 20240103 | 182800 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 39 | 20240103 | 182700 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 40 | 20240103 | 182600 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 41 | 20240103 | 182500 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 42 | 20240103 | 182400 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 43 | 20240103 | 182300 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 44 | 20240103 | 182200 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 45 | 20240103 | 182100 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 46 | 20240103 | 182000 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 47 | 20240103 | 181900 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 48 | 20240103 | 181800 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 49 | 20240103 | 181700 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 50 | 20240103 | 181600 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 51 | 20240103 | 181500 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 52 | 20240103 | 181400 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 53 | 20240103 | 181300 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 54 | 20240103 | 181200 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 55 | 20240103 | 181100 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 56 | 20240103 | 181000 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 57 | 20240103 | 180900 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 58 | 20240103 | 180800 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 59 | 20240103 | 180700 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 60 | 20240103 | 180600 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 61 | 20240103 | 180500 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 62 | 20240103 | 180400 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 13444 |
| 63 | 20240103 | 180300 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 64 | 20240103 | 180200 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 65 | 20240103 | 180100 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 66 | 20240103 | 180000 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 67 | 20240103 | 175900 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 68 | 20240103 | 175800 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 69 | 20240103 | 175700 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 70 | 20240103 | 175600 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 71 | 20240103 | 175500 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 72 | 20240103 | 175400 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 73 | 20240103 | 175300 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 74 | 20240103 | 175200 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 75 | 20240103 | 175100 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 76 | 20240103 | 175000 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 77 | 20240103 | 174900 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 78 | 20240103 | 174800 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 79 | 20240103 | 174700 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 80 | 20240103 | 174600 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 81 | 20240103 | 174500 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 82 | 20240103 | 174400 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 83 | 20240103 | 174300 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 84 | 20240103 | 174200 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 85 | 20240103 | 174100 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 86 | 20240103 | 174000 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 87 | 20240103 | 173900 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 88 | 20240103 | 173800 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 89 | 20240103 | 173700 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 90 | 20240103 | 173600 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 91 | 20240103 | 173500 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 92 | 20240103 | 173400 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 13444 |
| 93 | 20240103 | 173300 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 94 | 20240103 | 173200 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 95 | 20240103 | 173100 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 96 | 20240103 | 173000 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 97 | 20240103 | 172900 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 98 | 20240103 | 172800 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 99 | 20240103 | 172700 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 100 | 20240103 | 172600 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 101 | 20240103 | 172500 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 102 | 20240103 | 172400 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 103 | 20240103 | 172300 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 104 | 20240103 | 172200 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 105 | 20240103 | 172100 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 106 | 20240103 | 172000 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 107 | 20240103 | 171900 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 108 | 20240103 | 171800 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 109 | 20240103 | 171700 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 110 | 20240103 | 171600 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 111 | 20240103 | 171500 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 112 | 20240103 | 171400 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 113 | 20240103 | 171300 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 114 | 20240103 | 171200 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 115 | 20240103 | 171100 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 116 | 20240103 | 171000 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 117 | 20240103 | 170900 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 118 | 20240103 | 170800 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 119 | 20240103 | 170700 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 120 | 20240103 | 170600 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 121 | 20240103 | 170500 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 122 | 20240103 | 170400 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 13444 |
| 123 | 20240103 | 170300 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 124 | 20240103 | 170200 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 125 | 20240103 | 170100 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 126 | 20240103 | 170000 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 127 | 20240103 | 165900 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 128 | 20240103 | 165800 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 129 | 20240103 | 165700 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 130 | 20240103 | 165600 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 131 | 20240103 | 165500 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 132 | 20240103 | 165400 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 133 | 20240103 | 165300 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 134 | 20240103 | 165200 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 135 | 20240103 | 165100 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 136 | 20240103 | 165000 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 137 | 20240103 | 164900 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 138 | 20240103 | 164800 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 139 | 20240103 | 164700 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 140 | 20240103 | 164600 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 141 | 20240103 | 164500 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 142 | 20240103 | 164400 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 143 | 20240103 | 164300 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 144 | 20240103 | 164200 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 145 | 20240103 | 164100 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 146 | 20240103 | 164000 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 147 | 20240103 | 163900 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 148 | 20240103 | 163800 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 149 | 20240103 | 163700 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 150 | 20240103 | 163600 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 151 | 20240103 | 163500 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 152 | 20240103 | 163400 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 13444 |
| 153 | 20240103 | 163300 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 154 | 20240103 | 163200 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 155 | 20240103 | 163100 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 156 | 20240103 | 163000 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 157 | 20240103 | 162900 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 158 | 20240103 | 162800 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 159 | 20240103 | 162700 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 160 | 20240103 | 162600 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 161 | 20240103 | 162500 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 162 | 20240103 | 162400 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 163 | 20240103 | 162300 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 164 | 20240103 | 162200 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 165 | 20240103 | 162100 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 166 | 20240103 | 162000 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 167 | 20240103 | 161900 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 168 | 20240103 | 161800 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 169 | 20240103 | 161700 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 170 | 20240103 | 161600 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 171 | 20240103 | 161500 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 172 | 20240103 | 161400 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 173 | 20240103 | 161300 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 174 | 20240103 | 161200 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 175 | 20240103 | 161100 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 176 | 20240103 | 161000 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 177 | 20240103 | 160900 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 178 | 20240103 | 160800 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 179 | 20240103 | 160700 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 180 | 20240103 | 160600 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 181 | 20240103 | 160500 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 182 | 20240103 | 160400 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 13444 |
| 183 | 20240103 | 160300 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 184 | 20240103 | 160200 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 185 | 20240103 | 160100 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 186 | 20240103 | 160000 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 187 | 20240103 | 155900 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 188 | 20240103 | 155800 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 189 | 20240103 | 155700 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 190 | 20240103 | 155600 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 191 | 20240103 | 155500 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 192 | 20240103 | 155400 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 193 | 20240103 | 155300 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 194 | 20240103 | 155200 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 195 | 20240103 | 155100 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 196 | 20240103 | 155000 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 197 | 20240103 | 154900 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 198 | 20240103 | 154800 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 199 | 20240103 | 154700 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 200 | 20240103 | 154600 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 201 | 20240103 | 154500 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 202 | 20240103 | 154400 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 203 | 20240103 | 154300 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 204 | 20240103 | 154200 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 205 | 20240103 | 154100 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 206 | 20240103 | 154000 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 207 | 20240103 | 153900 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 208 | 20240103 | 153800 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 209 | 20240103 | 153700 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 210 | 20240103 | 153600 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 211 | 20240103 | 153500 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 212 | 20240103 | 153400 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 13444 |
| 213 | 20240103 | 153300 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 214 | 20240103 | 153200 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 215 | 20240103 | 153100 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 216 | 20240103 | 153000 | 177917232500 | 298500 | 298500 | 298500 | 298500 | 13444 |
| 217 | 20240103 | 152900 | 173904198500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 218 | 20240103 | 152800 | 173904198500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 219 | 20240103 | 152700 | 173904198500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 220 | 20240103 | 152600 | 173904198500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 221 | 20240103 | 152500 | 173904198500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 222 | 20240103 | 152400 | 173904198500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 223 | 20240103 | 152300 | 173904198500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 224 | 20240103 | 152200 | 173904198500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 225 | 20240103 | 152100 | 173904198500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 226 | 20240103 | 152000 | 173904198500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 227 | 20240103 | 151900 | 173904198500 | 298500 | 294500 | 299000 | 294000 | 16012 |
| 228 | 20240103 | 151800 | 169143619500 | 294500 | 295500 | 295500 | 294000 | 4085 |
| 229 | 20240103 | 151700 | 167939827500 | 295500 | 293000 | 296000 | 292500 | 6748 |
| 230 | 20240103 | 151600 | 165952173500 | 293500 | 293500 | 294000 | 292500 | 2912 |
| 231 | 20240103 | 151500 | 165098599500 | 294000 | 293500 | 294500 | 292000 | 4199 |
| 232 | 20240103 | 151400 | 163866410000 | 294000 | 293500 | 295500 | 293000 | 11298 |
| 233 | 20240103 | 151300 | 160539543000 | 294000 | 290000 | 294000 | 290000 | 7834 |
| 234 | 20240103 | 151200 | 158249759500 | 290500 | 289000 | 290500 | 288500 | 1930 |
| 235 | 20240103 | 151100 | 157690895500 | 289000 | 289500 | 289500 | 288500 | 929 |
| 236 | 20240103 | 151000 | 157422543000 | 289500 | 289000 | 290500 | 289000 | 3542 |
| 237 | 20240103 | 150900 | 156395879000 | 289500 | 288500 | 290000 | 287500 | 2454 |
| 238 | 20240103 | 150800 | 155687307000 | 288000 | 286500 | 288000 | 286000 | 2717 |
| 239 | 20240103 | 150700 | 154907013500 | 286500 | 286000 | 286500 | 286000 | 179 |
| 240 | 20240103 | 150600 | 154855780000 | 286000 | 286500 | 286500 | 286000 | 291 |
| 241 | 20240103 | 150500 | 154772455000 | 286500 | 286500 | 287000 | 286000 | 431 |
| 242 | 20240103 | 150400 | 154649055500 | 286000 | 286500 | 287000 | 286000 | 664 |
| 243 | 20240103 | 150300 | 154458727000 | 286500 | 287000 | 287000 | 286500 | 234 |
| 244 | 20240103 | 150200 | 154391661000 | 287000 | 286500 | 287000 | 286500 | 154 |
| 245 | 20240103 | 150100 | 154347501000 | 286500 | 286500 | 287000 | 286000 | 129 |
| 246 | 20240103 | 150000 | 154310538000 | 286500 | 287000 | 287000 | 286000 | 322 |
| 247 | 20240103 | 145900 | 154218306500 | 286500 | 287000 | 287000 | 286000 | 857 |
| 248 | 20240103 | 145800 | 153972856000 | 287000 | 287500 | 287500 | 286500 | 422 |
| 249 | 20240103 | 145700 | 153851717500 | 287000 | 287000 | 287500 | 287000 | 574 |
| 250 | 20240103 | 145600 | 153686883500 | 287000 | 286500 | 287000 | 286500 | 758 |
| 251 | 20240103 | 145500 | 153469517500 | 286500 | 286500 | 286500 | 286000 | 129 |
| 252 | 20240103 | 145400 | 153432567000 | 286000 | 285500 | 286500 | 285000 | 926 |
| 253 | 20240103 | 145300 | 153167886000 | 285500 | 285000 | 285500 | 285000 | 111 |
| 254 | 20240103 | 145200 | 153136237500 | 285000 | 285000 | 285000 | 284500 | 344 |
| 255 | 20240103 | 145100 | 153038237000 | 285000 | 285000 | 285000 | 284500 | 251 |
| 256 | 20240103 | 145000 | 152966705000 | 285000 | 285000 | 285500 | 285000 | 337 |
| 257 | 20240103 | 144900 | 152870653500 | 285000 | 285000 | 285500 | 284500 | 633 |
| 258 | 20240103 | 144800 | 152690353500 | 285000 | 285500 | 285500 | 284500 | 557 |
| 259 | 20240103 | 144700 | 152531608500 | 285500 | 285000 | 285500 | 285000 | 19 |
| 260 | 20240103 | 144600 | 152526189000 | 285000 | 285000 | 285500 | 285000 | 328 |
| 261 | 20240103 | 144500 | 152432690000 | 285000 | 285500 | 285500 | 285000 | 275 |
| 262 | 20240103 | 144400 | 152354298000 | 285000 | 285000 | 285500 | 285000 | 131 |
| 263 | 20240103 | 144300 | 152316919000 | 285000 | 285500 | 285500 | 285000 | 215 |
| 264 | 20240103 | 144200 | 152255550500 | 286000 | 285500 | 286000 | 285500 | 241 |
| 265 | 20240103 | 144100 | 152186740500 | 285500 | 285500 | 286000 | 285500 | 347 |
| 266 | 20240103 | 144000 | 152087666000 | 285500 | 285000 | 285500 | 285000 | 96 |
| 267 | 20240103 | 143900 | 152060282500 | 285500 | 285000 | 285500 | 284500 | 634 |
| 268 | 20240103 | 143800 | 151879611500 | 285500 | 285000 | 285500 | 285000 | 208 |
| 269 | 20240103 | 143700 | 151820310000 | 285000 | 285000 | 285500 | 285000 | 245 |
| 270 | 20240103 | 143600 | 151750477500 | 285000 | 285500 | 285500 | 285000 | 108 |
| 271 | 20240103 | 143500 | 151719671500 | 285000 | 285000 | 286000 | 285000 | 203 |
| 272 | 20240103 | 143400 | 151661779000 | 285000 | 285500 | 286000 | 285000 | 79 |
| 273 | 20240103 | 143300 | 151639238000 | 285500 | 285500 | 286000 | 285000 | 691 |
| 274 | 20240103 | 143200 | 151442199500 | 285500 | 285000 | 285500 | 285000 | 65 |
| 275 | 20240103 | 143100 | 151423670000 | 285000 | 285500 | 285500 | 285000 | 292 |
| 276 | 20240103 | 143000 | 151340422500 | 285500 | 285500 | 286000 | 285500 | 134 |
| 277 | 20240103 | 142900 | 151302142000 | 286000 | 285500 | 286000 | 285500 | 205 |
| 278 | 20240103 | 142800 | 151243612000 | 285500 | 285500 | 286000 | 285500 | 145 |
| 279 | 20240103 | 142700 | 151202158000 | 285500 | 284500 | 286000 | 284500 | 574 |
| 280 | 20240103 | 142600 | 151038541500 | 284500 | 284500 | 285000 | 284000 | 462 |
| 281 | 20240103 | 142500 | 150907125000 | 284500 | 285000 | 285500 | 284000 | 2449 |
| 282 | 20240103 | 142400 | 150209853000 | 285000 | 285000 | 285500 | 285000 | 114 |
| 283 | 20240103 | 142300 | 150177331000 | 285000 | 285500 | 285500 | 285000 | 358 |
| 284 | 20240103 | 142200 | 150075206500 | 285500 | 286000 | 286000 | 285000 | 394 |
| 285 | 20240103 | 142100 | 149962784000 | 286000 | 286000 | 286000 | 285000 | 292 |
| 286 | 20240103 | 142000 | 149879460000 | 286000 | 285000 | 286000 | 285000 | 344 |
| 287 | 20240103 | 141900 | 149781272000 | 285000 | 285500 | 286000 | 285000 | 280 |
| 288 | 20240103 | 141800 | 149701348000 | 285500 | 285500 | 286000 | 285000 | 866 |
| 289 | 20240103 | 141700 | 149454102500 | 285500 | 286000 | 286000 | 285500 | 229 |
| 290 | 20240103 | 141600 | 149388711500 | 286000 | 286000 | 286000 | 285500 | 174 |
| 291 | 20240103 | 141500 | 149338985500 | 285500 | 286000 | 286000 | 285500 | 286 |
| 292 | 20240103 | 141400 | 149257220000 | 286000 | 286500 | 286500 | 286000 | 130 |
| 293 | 20240103 | 141300 | 149220033500 | 286500 | 286000 | 286500 | 285500 | 226 |
| 294 | 20240103 | 141200 | 149155401500 | 286000 | 285500 | 286000 | 285500 | 296 |
| 295 | 20240103 | 141100 | 149070829500 | 286000 | 286500 | 286500 | 285500 | 515 |
| 296 | 20240103 | 141000 | 148923612500 | 286500 | 286500 | 287000 | 286000 | 212 |
| 297 | 20240103 | 140900 | 148862923000 | 286500 | 286000 | 286500 | 286000 | 244 |
| 298 | 20240103 | 140800 | 148793112500 | 286000 | 287000 | 287000 | 286000 | 202 |
| 299 | 20240103 | 140700 | 148735282500 | 286500 | 286000 | 287000 | 286000 | 126 |
| 300 | 20240103 | 140600 | 148699211000 | 286000 | 286000 | 287000 | 285500 | 325 |
| 301 | 20240103 | 140500 | 148606187000 | 285500 | 286000 | 287000 | 285500 | 315 |
| 302 | 20240103 | 140400 | 148516157500 | 286000 | 286000 | 286000 | 285500 | 617 |
| 303 | 20240103 | 140300 | 148339925500 | 286000 | 287000 | 287000 | 286000 | 579 |
| 304 | 20240103 | 140200 | 148174227500 | 286500 | 286500 | 287000 | 286500 | 191 |
| 305 | 20240103 | 140100 | 148119438000 | 286500 | 286500 | 287000 | 286500 | 192 |
| 306 | 20240103 | 140000 | 148064403500 | 286500 | 286500 | 286500 | 286000 | 345 |
| 307 | 20240103 | 135900 | 147965596500 | 286500 | 286500 | 286500 | 286000 | 300 |
| 308 | 20240103 | 135800 | 147879747500 | 286500 | 286500 | 287000 | 286000 | 753 |
| 309 | 20240103 | 135700 | 147664206500 | 286500 | 287500 | 287500 | 286500 | 211 |
| 310 | 20240103 | 135600 | 147603682500 | 287500 | 288000 | 288000 | 287000 | 805 |
| 311 | 20240103 | 135500 | 147372268500 | 288000 | 286000 | 288000 | 286000 | 650 |
| 312 | 20240103 | 135400 | 147185867000 | 286500 | 285500 | 286500 | 285000 | 1032 |
| 313 | 20240103 | 135300 | 146891216000 | 285000 | 287000 | 287500 | 285000 | 1614 |
| 314 | 20240103 | 135200 | 146430351000 | 287000 | 288000 | 288000 | 285500 | 2152 |
| 315 | 20240103 | 135100 | 145814196000 | 287500 | 289000 | 289000 | 287000 | 1485 |
| 316 | 20240103 | 135000 | 145387164000 | 289000 | 289000 | 289500 | 288500 | 494 |
| 317 | 20240103 | 134900 | 145244434000 | 289000 | 288000 | 289000 | 287500 | 553 |
| 318 | 20240103 | 134800 | 145085035500 | 288000 | 288000 | 288500 | 287500 | 921 |
| 319 | 20240103 | 134700 | 144819754500 | 287500 | 289000 | 289500 | 287500 | 1014 |
| 320 | 20240103 | 134600 | 144527293000 | 289000 | 289500 | 289500 | 289000 | 217 |
| 321 | 20240103 | 134500 | 144464537000 | 289500 | 289000 | 290000 | 288500 | 975 |
| 322 | 20240103 | 134400 | 144182268500 | 289000 | 289000 | 289500 | 289000 | 291 |
| 323 | 20240103 | 134300 | 144098114500 | 289000 | 290000 | 290000 | 289000 | 440 |
| 324 | 20240103 | 134200 | 143970776000 | 289500 | 289500 | 290000 | 289000 | 492 |
| 325 | 20240103 | 134100 | 143828321000 | 290000 | 291000 | 291000 | 289500 | 531 |
| 326 | 20240103 | 134000 | 143674328000 | 290500 | 290500 | 291000 | 289500 | 1085 |
| 327 | 20240103 | 133900 | 143359340000 | 290500 | 292000 | 292000 | 289500 | 1700 |
| 328 | 20240103 | 133800 | 142864977500 | 292000 | 289000 | 292500 | 289000 | 4839 |
| 329 | 20240103 | 133700 | 141454900000 | 289500 | 289000 | 289500 | 288500 | 856 |
| 330 | 20240103 | 133600 | 141207601000 | 289000 | 290000 | 290500 | 288500 | 2014 |
| 331 | 20240103 | 133500 | 140624501500 | 290500 | 292000 | 292000 | 290000 | 2432 |
| 332 | 20240103 | 133400 | 139916878000 | 291500 | 291000 | 292500 | 290500 | 6133 |
| 333 | 20240103 | 133300 | 138128167500 | 290500 | 289000 | 291000 | 288500 | 1673 |
| 334 | 20240103 | 133200 | 137642845000 | 289000 | 289500 | 291500 | 288500 | 6924 |
| 335 | 20240103 | 133100 | 135632040000 | 290000 | 288000 | 290000 | 288000 | 3063 |
| 336 | 20240103 | 133000 | 134746687000 | 288500 | 287500 | 288500 | 287000 | 702 |
| 337 | 20240103 | 132900 | 134544682000 | 287500 | 287000 | 287500 | 287000 | 60 |
| 338 | 20240103 | 132800 | 134527441500 | 287500 | 286500 | 287500 | 286500 | 202 |
| 339 | 20240103 | 132700 | 134469457500 | 287000 | 287000 | 287500 | 286500 | 174 |
| 340 | 20240103 | 132600 | 134419527000 | 287000 | 287500 | 287500 | 287000 | 603 |
| 341 | 20240103 | 132500 | 134246238000 | 287500 | 287000 | 288000 | 287000 | 243 |
| 342 | 20240103 | 132400 | 134176387500 | 287000 | 288000 | 288500 | 287000 | 1131 |
| 343 | 20240103 | 132300 | 133850952500 | 288000 | 287500 | 288500 | 287500 | 973 |
| 344 | 20240103 | 132200 | 133570709500 | 287500 | 287500 | 287500 | 287000 | 601 |
| 345 | 20240103 | 132100 | 133397941000 | 287000 | 286500 | 287500 | 286500 | 811 |
| 346 | 20240103 | 132000 | 133165127500 | 287000 | 287000 | 287000 | 286500 | 111 |
| 347 | 20240103 | 131900 | 133133283000 | 286500 | 286500 | 287000 | 286500 | 128 |
| 348 | 20240103 | 131800 | 133096552000 | 286500 | 286500 | 287000 | 286500 | 113 |
| 349 | 20240103 | 131700 | 133064171500 | 286500 | 286500 | 286500 | 286000 | 208 |
| 350 | 20240103 | 131600 | 133004580000 | 286500 | 286000 | 287000 | 286000 | 356 |
| 351 | 20240103 | 131500 | 132902570000 | 286500 | 286500 | 286500 | 286000 | 65 |
| 352 | 20240103 | 131400 | 132883950500 | 286000 | 286000 | 286500 | 286000 | 54 |
| 353 | 20240103 | 131300 | 132868501500 | 286000 | 286500 | 286500 | 285500 | 154 |
| 354 | 20240103 | 131200 | 132824464500 | 286000 | 286000 | 286500 | 286000 | 119 |
| 355 | 20240103 | 131100 | 132790430000 | 286000 | 286000 | 286000 | 286000 | 195 |
| 356 | 20240103 | 131000 | 132734660000 | 286000 | 285500 | 286000 | 285500 | 184 |
| 357 | 20240103 | 130900 | 132682056000 | 285500 | 285500 | 286000 | 285500 | 53 |
| 358 | 20240103 | 130800 | 132666913000 | 286000 | 285500 | 286000 | 285500 | 152 |
| 359 | 20240103 | 130700 | 132623512500 | 285500 | 286000 | 286000 | 285500 | 189 |
| 360 | 20240103 | 130600 | 132569549500 | 286000 | 285500 | 286000 | 285500 | 313 |
| 361 | 20240103 | 130500 | 132480163000 | 285500 | 286000 | 286000 | 285500 | 329 |
| 362 | 20240103 | 130400 | 132386173000 | 286000 | 287000 | 287000 | 286000 | 958 |
| 363 | 20240103 | 130300 | 132111691000 | 287000 | 287000 | 287500 | 287000 | 513 |
| 364 | 20240103 | 130200 | 131964459500 | 287000 | 286500 | 287500 | 286500 | 689 |
| 365 | 20240103 | 130100 | 131766700500 | 286500 | 286500 | 286500 | 286500 | 321 |
| 366 | 20240103 | 130000 | 131674734000 | 286500 | 286000 | 286500 | 286000 | 189 |
| 367 | 20240103 | 125900 | 131620607000 | 286500 | 286500 | 287000 | 286000 | 506 |
| 368 | 20240103 | 125800 | 131475525500 | 286500 | 286000 | 286500 | 286000 | 209 |
| 369 | 20240103 | 125700 | 131415685500 | 286000 | 287000 | 287000 | 286000 | 531 |
| 370 | 20240103 | 125600 | 131263618500 | 287000 | 287000 | 287500 | 286000 | 752 |
| 371 | 20240103 | 125500 | 131047988500 | 287000 | 286500 | 287500 | 286500 | 1289 |
| 372 | 20240103 | 125400 | 130677760500 | 287000 | 286500 | 287000 | 286000 | 922 |
| 373 | 20240103 | 125300 | 130413561000 | 286000 | 286000 | 286500 | 285500 | 678 |
| 374 | 20240103 | 125200 | 130219649000 | 286000 | 285000 | 286000 | 285000 | 398 |
| 375 | 20240103 | 125100 | 130106046500 | 285000 | 284500 | 285000 | 284500 | 369 |
| 376 | 20240103 | 125000 | 130000898500 | 285000 | 284500 | 286000 | 284500 | 163 |
| 377 | 20240103 | 124900 | 129954419500 | 284500 | 285500 | 285500 | 284000 | 635 |
| 378 | 20240103 | 124800 | 129773785500 | 285500 | 285000 | 286000 | 284500 | 244 |
| 379 | 20240103 | 124700 | 129704224500 | 285000 | 286500 | 287000 | 285000 | 1107 |
| 380 | 20240103 | 124600 | 129387610000 | 287000 | 287000 | 287500 | 286500 | 2077 |
| 381 | 20240103 | 124500 | 128791175000 | 286500 | 286000 | 287000 | 285500 | 860 |
| 382 | 20240103 | 124400 | 128544944000 | 286000 | 285000 | 286000 | 285000 | 411 |
| 383 | 20240103 | 124300 | 128427508500 | 285000 | 284500 | 285500 | 284500 | 538 |
| 384 | 20240103 | 124200 | 128274173000 | 284500 | 284000 | 284500 | 284000 | 87 |
| 385 | 20240103 | 124100 | 128249445500 | 284000 | 284000 | 284500 | 283500 | 86 |
| 386 | 20240103 | 124000 | 128225017500 | 283500 | 284000 | 284500 | 283500 | 148 |
| 387 | 20240103 | 123900 | 128182962500 | 284000 | 284000 | 284500 | 283500 | 387 |
| 388 | 20240103 | 123800 | 128073183500 | 284000 | 283500 | 284000 | 283000 | 301 |
| 389 | 20240103 | 123700 | 127987791000 | 283500 | 283000 | 283500 | 283000 | 175 |
| 390 | 20240103 | 123600 | 127938227000 | 283000 | 283000 | 283500 | 283000 | 154 |
| 391 | 20240103 | 123500 | 127894637500 | 283000 | 283000 | 283000 | 283000 | 111 |
| 392 | 20240103 | 123400 | 127863224500 | 283000 | 283500 | 283500 | 283000 | 370 |
| 393 | 20240103 | 123300 | 127758355500 | 283500 | 283500 | 284000 | 283500 | 52 |
| 394 | 20240103 | 123200 | 127743609500 | 283500 | 284000 | 284000 | 283500 | 49 |
| 395 | 20240103 | 123100 | 127729699500 | 284000 | 284000 | 284000 | 284000 | 136 |
| 396 | 20240103 | 123000 | 127691075500 | 284000 | 283500 | 284000 | 283500 | 94 |
| 397 | 20240103 | 122900 | 127664410000 | 283500 | 284000 | 284000 | 283500 | 74 |
| 398 | 20240103 | 122800 | 127643427500 | 284000 | 283500 | 284500 | 283500 | 51 |
| 399 | 20240103 | 122700 | 127628943500 | 284000 | 284000 | 284500 | 283500 | 240 |
| 400 | 20240103 | 122600 | 127560761500 | 284000 | 283000 | 284000 | 283000 | 260 |
| 401 | 20240103 | 122500 | 127486975000 | 283000 | 283500 | 284000 | 283000 | 437 |
| 402 | 20240103 | 122400 | 127363271000 | 284000 | 283500 | 284000 | 283500 | 139 |
| 403 | 20240103 | 122300 | 127323846000 | 283000 | 283500 | 283500 | 283000 | 93 |
| 404 | 20240103 | 122200 | 127297518500 | 283500 | 283500 | 283500 | 283000 | 91 |
| 405 | 20240103 | 122100 | 127271750000 | 283000 | 283500 | 283500 | 283000 | 325 |
| 406 | 20240103 | 122000 | 127179765000 | 283000 | 283000 | 283500 | 282500 | 508 |
| 407 | 20240103 | 121900 | 127036050500 | 283000 | 283500 | 283500 | 283000 | 903 |
| 408 | 20240103 | 121800 | 126780456500 | 283500 | 283500 | 284000 | 283500 | 312 |
| 409 | 20240103 | 121700 | 126691998000 | 283500 | 284000 | 284500 | 283500 | 255 |
| 410 | 20240103 | 121600 | 126619644000 | 284000 | 284000 | 284000 | 283500 | 159 |
| 411 | 20240103 | 121500 | 126574498000 | 284000 | 284000 | 284000 | 283500 | 184 |
| 412 | 20240103 | 121400 | 126522315000 | 284000 | 284500 | 284500 | 284000 | 109 |
| 413 | 20240103 | 121300 | 126491358000 | 284500 | 284500 | 284500 | 284000 | 333 |
| 414 | 20240103 | 121200 | 126396781000 | 284500 | 284500 | 285000 | 284500 | 67 |
| 415 | 20240103 | 121100 | 126377711500 | 285000 | 284500 | 285000 | 284000 | 140 |
| 416 | 20240103 | 121000 | 126337901000 | 284500 | 284500 | 284500 | 284500 | 39 |
| 417 | 20240103 | 120900 | 126326805500 | 284500 | 285000 | 285000 | 284500 | 177 |
| 418 | 20240103 | 120800 | 126276439000 | 285000 | 285500 | 285500 | 284500 | 261 |
| 419 | 20240103 | 120700 | 126202028000 | 285500 | 285500 | 285500 | 285000 | 35 |
| 420 | 20240103 | 120600 | 126192037000 | 285500 | 285500 | 285500 | 285000 | 200 |
| 421 | 20240103 | 120500 | 126134938500 | 286000 | 285500 | 286000 | 285000 | 400 |
| 422 | 20240103 | 120400 | 126020638500 | 285000 | 286000 | 286000 | 285000 | 168 |
| 423 | 20240103 | 120300 | 125972673000 | 286000 | 284500 | 286000 | 284500 | 868 |
| 424 | 20240103 | 120200 | 125724984000 | 284500 | 284500 | 284500 | 284000 | 57 |
| 425 | 20240103 | 120100 | 125708787000 | 284500 | 284500 | 284500 | 284000 | 80 |
| 426 | 20240103 | 120000 | 125686028000 | 284500 | 284000 | 284500 | 284000 | 60 |
| 427 | 20240103 | 115900 | 125668965000 | 284000 | 284000 | 284000 | 283500 | 276 |
| 428 | 20240103 | 115800 | 125590628500 | 284000 | 283500 | 284000 | 283500 | 192 |
| 429 | 20240103 | 115700 | 125536130000 | 283500 | 284000 | 284000 | 283500 | 368 |
| 430 | 20240103 | 115600 | 125431650000 | 284000 | 284500 | 284500 | 284000 | 484 |
| 431 | 20240103 | 115500 | 125294150000 | 284000 | 284500 | 284500 | 284000 | 369 |
| 432 | 20240103 | 115400 | 125189210500 | 284500 | 285000 | 285000 | 284500 | 29 |
| 433 | 20240103 | 115300 | 125180958500 | 284500 | 284500 | 285000 | 284500 | 204 |
| 434 | 20240103 | 115200 | 125122919000 | 284000 | 283500 | 284000 | 283500 | 453 |
| 435 | 20240103 | 115100 | 124994309500 | 283000 | 284000 | 284000 | 283000 | 195 |
| 436 | 20240103 | 115000 | 124939022500 | 283500 | 284000 | 284000 | 283500 | 317 |
| 437 | 20240103 | 114900 | 124849113000 | 284000 | 283500 | 284000 | 283000 | 292 |
| 438 | 20240103 | 114800 | 124766352000 | 284000 | 284000 | 284000 | 283500 | 199 |
| 439 | 20240103 | 114700 | 124709899000 | 284000 | 284000 | 284000 | 283000 | 348 |
| 440 | 20240103 | 114600 | 124611203500 | 284000 | 284000 | 284000 | 283500 | 111 |
| 441 | 20240103 | 114500 | 124579708000 | 284000 | 283500 | 284500 | 283500 | 270 |
| 442 | 20240103 | 114400 | 124503027000 | 283500 | 283500 | 284000 | 283500 | 116 |
| 443 | 20240103 | 114300 | 124470137000 | 283500 | 284000 | 284000 | 283500 | 106 |
| 444 | 20240103 | 114200 | 124440058500 | 284500 | 284000 | 284500 | 283500 | 168 |
| 445 | 20240103 | 114100 | 124392376000 | 284500 | 284000 | 284500 | 283500 | 433 |
| 446 | 20240103 | 114000 | 124269588500 | 284000 | 284000 | 284000 | 283500 | 234 |
| 447 | 20240103 | 113900 | 124203165500 | 284000 | 282500 | 284000 | 282500 | 75 |
| 448 | 20240103 | 113800 | 124181938500 | 282500 | 284500 | 285000 | 282000 | 3180 |
| 449 | 20240103 | 113700 | 123281736500 | 284500 | 284500 | 285000 | 284000 | 115 |
| 450 | 20240103 | 113600 | 123249057500 | 284000 | 284500 | 285000 | 284000 | 267 |
| 451 | 20240103 | 113500 | 123173178000 | 284500 | 284500 | 284500 | 284500 | 48 |
| 452 | 20240103 | 113400 | 123159522000 | 284000 | 285000 | 285000 | 284000 | 170 |
| 453 | 20240103 | 113300 | 123111153000 | 285000 | 285000 | 285000 | 284500 | 78 |
| 454 | 20240103 | 113200 | 123088934500 | 285000 | 284500 | 285000 | 284500 | 43 |
| 455 | 20240103 | 113100 | 123076691500 | 284500 | 284500 | 285000 | 284500 | 344 |
| 456 | 20240103 | 113000 | 122978821000 | 284000 | 284000 | 284500 | 283500 | 152 |
| 457 | 20240103 | 112900 | 122935654500 | 284000 | 283500 | 284500 | 283000 | 116 |
| 458 | 20240103 | 112800 | 122902715500 | 283500 | 284000 | 284000 | 283000 | 194 |
| 459 | 20240103 | 112700 | 122847740500 | 283000 | 284500 | 284500 | 283000 | 563 |
| 460 | 20240103 | 112600 | 122687981500 | 284500 | 284500 | 285000 | 284500 | 253 |
| 461 | 20240103 | 112500 | 122616002500 | 285000 | 285500 | 285500 | 284500 | 225 |
| 462 | 20240103 | 112400 | 122551875000 | 285000 | 285000 | 285500 | 284500 | 217 |
| 463 | 20240103 | 112300 | 122490032500 | 285000 | 285000 | 285500 | 284500 | 306 |
| 464 | 20240103 | 112200 | 122402860000 | 285500 | 285500 | 286000 | 284500 | 183 |
| 465 | 20240103 | 112100 | 122350677500 | 285500 | 284000 | 285500 | 283500 | 1515 |
| 466 | 20240103 | 112000 | 121919078500 | 284000 | 282000 | 284000 | 282000 | 1210 |
| 467 | 20240103 | 111900 | 121577358000 | 282500 | 284000 | 284000 | 282000 | 2747 |
| 468 | 20240103 | 111800 | 120800077500 | 284000 | 284500 | 285000 | 283500 | 1245 |
| 469 | 20240103 | 111700 | 120446389000 | 284500 | 284500 | 285000 | 284500 | 87 |
| 470 | 20240103 | 111600 | 120421629000 | 284500 | 284000 | 285000 | 284000 | 446 |
| 471 | 20240103 | 111500 | 120294646500 | 284000 | 285000 | 285000 | 284000 | 743 |
| 472 | 20240103 | 111400 | 120083543000 | 284500 | 284500 | 285000 | 284500 | 261 |
| 473 | 20240103 | 111300 | 120009286500 | 284500 | 285000 | 285000 | 284500 | 648 |
| 474 | 20240103 | 111200 | 119824925500 | 285000 | 284500 | 285000 | 284500 | 148 |
| 475 | 20240103 | 111100 | 119782811000 | 285000 | 285000 | 285000 | 284500 | 333 |
| 476 | 20240103 | 111000 | 119687968500 | 285500 | 285500 | 285500 | 284500 | 462 |
| 477 | 20240103 | 110900 | 119556267500 | 285500 | 285500 | 286500 | 285500 | 106 |
| 478 | 20240103 | 110800 | 119525995000 | 285500 | 286500 | 287000 | 285500 | 435 |
| 479 | 20240103 | 110700 | 119401517000 | 286500 | 286500 | 287000 | 286000 | 328 |
| 480 | 20240103 | 110600 | 119307532500 | 286000 | 285000 | 286500 | 285000 | 468 |
| 481 | 20240103 | 110500 | 119173706500 | 285000 | 284500 | 286500 | 284500 | 325 |
| 482 | 20240103 | 110400 | 119080964500 | 285000 | 284500 | 285000 | 284500 | 179 |
| 483 | 20240103 | 110300 | 119029991000 | 284500 | 284500 | 285000 | 284000 | 1194 |
| 484 | 20240103 | 110200 | 118690327000 | 284500 | 285500 | 286000 | 284500 | 1690 |
| 485 | 20240103 | 110100 | 118208416500 | 285500 | 286500 | 286500 | 285500 | 744 |
| 486 | 20240103 | 110000 | 117995600500 | 286500 | 287000 | 287500 | 286500 | 337 |
| 487 | 20240103 | 105900 | 117898955000 | 287000 | 287000 | 287500 | 286500 | 138 |
| 488 | 20240103 | 105800 | 117859362000 | 287000 | 286000 | 287500 | 286000 | 253 |
| 489 | 20240103 | 105700 | 117786810500 | 286500 | 286500 | 287000 | 286000 | 196 |
| 490 | 20240103 | 105600 | 117730672000 | 286000 | 286000 | 286500 | 286000 | 92 |
| 491 | 20240103 | 105500 | 117704343500 | 286500 | 286500 | 287000 | 286000 | 124 |
| 492 | 20240103 | 105400 | 117668862500 | 286000 | 286500 | 287000 | 285500 | 277 |
| 493 | 20240103 | 105300 | 117589608000 | 286500 | 286500 | 287000 | 285500 | 535 |
| 494 | 20240103 | 105200 | 117436447000 | 286000 | 286500 | 286500 | 286000 | 236 |
| 495 | 20240103 | 105100 | 117368907500 | 286500 | 287000 | 287500 | 286500 | 228 |
| 496 | 20240103 | 105000 | 117303527000 | 287000 | 287500 | 287500 | 287000 | 134 |
| 497 | 20240103 | 104900 | 117265055000 | 287000 | 286000 | 288000 | 286000 | 423 |
| 498 | 20240103 | 104800 | 117143762000 | 286500 | 287500 | 287500 | 286000 | 1244 |
| 499 | 20240103 | 104700 | 116787173500 | 288000 | 288500 | 288500 | 287500 | 549 |
| 500 | 20240103 | 104600 | 116629024000 | 288500 | 288500 | 289000 | 288000 | 813 |
| 501 | 20240103 | 104500 | 116394517500 | 288500 | 287500 | 288500 | 287500 | 571 |
| 502 | 20240103 | 104400 | 116230077500 | 287500 | 287500 | 288000 | 287000 | 507 |
| 503 | 20240103 | 104300 | 116084121000 | 287000 | 289000 | 289000 | 286500 | 1189 |
| 504 | 20240103 | 104200 | 115742355500 | 289000 | 289000 | 289500 | 288500 | 1090 |
| 505 | 20240103 | 104100 | 115427181500 | 289000 | 288000 | 289000 | 287500 | 687 |
| 506 | 20240103 | 104000 | 115228903500 | 288000 | 287000 | 288000 | 287000 | 426 |
| 507 | 20240103 | 103900 | 115106505500 | 287000 | 287000 | 287500 | 287000 | 186 |
| 508 | 20240103 | 103800 | 115053077500 | 287000 | 287500 | 287500 | 286500 | 497 |
| 509 | 20240103 | 103700 | 114910421500 | 287000 | 287500 | 288000 | 287000 | 466 |
| 510 | 20240103 | 103600 | 114776450000 | 287500 | 289000 | 289000 | 287500 | 766 |
| 511 | 20240103 | 103500 | 114556002000 | 289000 | 289000 | 289000 | 288000 | 1352 |
| 512 | 20240103 | 103400 | 114165662000 | 289000 | 287500 | 289000 | 287000 | 996 |
| 513 | 20240103 | 103300 | 113878738500 | 287500 | 286500 | 287500 | 286000 | 348 |
| 514 | 20240103 | 103200 | 113778894000 | 286500 | 286000 | 286500 | 286000 | 143 |
| 515 | 20240103 | 103100 | 113737937000 | 286500 | 286500 | 287000 | 286000 | 358 |
| 516 | 20240103 | 103000 | 113635390500 | 286500 | 286000 | 286500 | 286000 | 142 |
| 517 | 20240103 | 102900 | 113594750500 | 286000 | 286500 | 287000 | 286000 | 361 |
| 518 | 20240103 | 102800 | 113491350000 | 286500 | 288000 | 288000 | 286500 | 937 |
| 519 | 20240103 | 102700 | 113222232500 | 288000 | 287500 | 288000 | 287000 | 1542 |
| 520 | 20240103 | 102600 | 112778483500 | 287500 | 287500 | 287500 | 287000 | 769 |
| 521 | 20240103 | 102500 | 112557524000 | 287000 | 286000 | 287500 | 286000 | 776 |
| 522 | 20240103 | 102400 | 112334938000 | 286500 | 286000 | 286500 | 285500 | 445 |
| 523 | 20240103 | 102300 | 112207647000 | 286000 | 285000 | 286000 | 285000 | 463 |
| 524 | 20240103 | 102200 | 112075595500 | 285000 | 286000 | 286000 | 285000 | 649 |
| 525 | 20240103 | 102100 | 111890316000 | 286500 | 286500 | 286500 | 285500 | 1249 |
| 526 | 20240103 | 102000 | 111533006500 | 286500 | 287000 | 287500 | 286500 | 1028 |
| 527 | 20240103 | 101900 | 111238091000 | 287000 | 286500 | 288000 | 286500 | 3606 |
| 528 | 20240103 | 101800 | 110202587000 | 286500 | 286000 | 286500 | 285500 | 1147 |
| 529 | 20240103 | 101700 | 109874661000 | 286000 | 285000 | 286000 | 284500 | 1297 |
| 530 | 20240103 | 101600 | 109504477500 | 285000 | 284000 | 285000 | 283500 | 627 |
| 531 | 20240103 | 101500 | 109326234000 | 284000 | 283000 | 284000 | 283000 | 462 |
| 532 | 20240103 | 101400 | 109195242500 | 283000 | 283000 | 284000 | 283000 | 313 |
| 533 | 20240103 | 101300 | 109106601000 | 283500 | 283000 | 284000 | 282500 | 1282 |
| 534 | 20240103 | 101200 | 108743511500 | 283500 | 283500 | 283500 | 282500 | 1446 |
| 535 | 20240103 | 101100 | 108334281000 | 283000 | 284000 | 284500 | 283000 | 571 |
| 536 | 20240103 | 101000 | 108172416500 | 284000 | 284000 | 284500 | 283000 | 1761 |
| 537 | 20240103 | 100900 | 107673371500 | 284000 | 284000 | 284500 | 283500 | 703 |
| 538 | 20240103 | 100800 | 107473730000 | 284000 | 283500 | 284500 | 283500 | 781 |
| 539 | 20240103 | 100700 | 107252050000 | 283500 | 284000 | 284500 | 283500 | 1153 |
| 540 | 20240103 | 100600 | 106924877500 | 284500 | 284000 | 284500 | 284000 | 599 |
| 541 | 20240103 | 100500 | 106754679500 | 284000 | 284500 | 285000 | 284000 | 404 |
| 542 | 20240103 | 100400 | 106639800500 | 284500 | 284500 | 285000 | 284500 | 887 |
| 543 | 20240103 | 100300 | 106387432000 | 285000 | 284000 | 285000 | 284000 | 1011 |
| 544 | 20240103 | 100200 | 106099793000 | 284000 | 285000 | 285000 | 284000 | 722 |
| 545 | 20240103 | 100100 | 105894396500 | 284500 | 285000 | 285500 | 284500 | 760 |
| 546 | 20240103 | 100000 | 105677811500 | 285000 | 283500 | 285000 | 283000 | 2400 |
| 547 | 20240103 | 095900 | 104996982500 | 283500 | 285000 | 285000 | 283500 | 2777 |
| 548 | 20240103 | 095800 | 104207474500 | 285000 | 285500 | 286000 | 285000 | 756 |
| 549 | 20240103 | 095700 | 103991773000 | 286000 | 285000 | 286000 | 285000 | 758 |
| 550 | 20240103 | 095600 | 103775407000 | 285000 | 286500 | 286500 | 285000 | 1130 |
| 551 | 20240103 | 095500 | 103452440500 | 286500 | 286000 | 286500 | 285000 | 667 |
| 552 | 20240103 | 095400 | 103261761000 | 286000 | 285000 | 287000 | 285000 | 1427 |
| 553 | 20240103 | 095300 | 102853761000 | 285000 | 284500 | 285000 | 284000 | 3085 |
| 554 | 20240103 | 095200 | 101975761000 | 284500 | 286000 | 286000 | 284500 | 1540 |
| 555 | 20240103 | 095100 | 101537218500 | 286000 | 287000 | 287000 | 284000 | 7631 |
| 556 | 20240103 | 095000 | 99361782500 | 287000 | 287000 | 288000 | 286500 | 874 |
| 557 | 20240103 | 094900 | 99111015500 | 286500 | 288000 | 288000 | 286500 | 1208 |
| 558 | 20240103 | 094800 | 98764100500 | 288000 | 286500 | 288500 | 286500 | 1614 |
| 559 | 20240103 | 094700 | 98300095500 | 286500 | 286000 | 287000 | 286000 | 1077 |
| 560 | 20240103 | 094600 | 97991474500 | 286000 | 286000 | 287500 | 285500 | 4102 |
| 561 | 20240103 | 094500 | 96818049500 | 287500 | 288500 | 289000 | 286000 | 3445 |
| 562 | 20240103 | 094400 | 95827996500 | 289000 | 289000 | 289500 | 288000 | 1201 |
| 563 | 20240103 | 094300 | 95480835000 | 289000 | 287500 | 289000 | 287000 | 2290 |
| 564 | 20240103 | 094200 | 94822010000 | 288000 | 289000 | 289500 | 288000 | 1779 |
| 565 | 20240103 | 094100 | 94308550500 | 289000 | 290000 | 290000 | 288500 | 1945 |
| 566 | 20240103 | 094000 | 93746454500 | 289500 | 290000 | 290000 | 289000 | 1192 |
| 567 | 20240103 | 093900 | 93401151500 | 289500 | 288000 | 290000 | 287000 | 3679 |
| 568 | 20240103 | 093800 | 92341594000 | 288000 | 289500 | 289500 | 287500 | 3867 |
| 569 | 20240103 | 093700 | 91225977000 | 289000 | 287500 | 291000 | 287000 | 4590 |
| 570 | 20240103 | 093600 | 89899523500 | 287500 | 292500 | 293000 | 287500 | 7431 |
| 571 | 20240103 | 093500 | 87740107000 | 292500 | 292500 | 293000 | 292000 | 2094 |
| 572 | 20240103 | 093400 | 87127416500 | 293000 | 294000 | 295000 | 292500 | 3824 |
| 573 | 20240103 | 093300 | 86004795500 | 294500 | 291000 | 294500 | 291000 | 5463 |
| 574 | 20240103 | 093200 | 84402257000 | 291000 | 291000 | 292000 | 290500 | 2645 |
| 575 | 20240103 | 093100 | 83632882000 | 291500 | 291500 | 293500 | 289000 | 8812 |
| 576 | 20240103 | 093000 | 81067618500 | 291500 | 295500 | 295500 | 289500 | 13128 |
| 577 | 20240103 | 092900 | 77238674500 | 295500 | 295500 | 296500 | 292000 | 11110 |
| 578 | 20240103 | 092800 | 73971752500 | 295500 | 298000 | 298500 | 292500 | 15500 |
| 579 | 20240103 | 092700 | 69397412500 | 298500 | 298500 | 303000 | 297500 | 35742 |
| 580 | 20240103 | 092600 | 58670195500 | 298500 | 299500 | 300000 | 296500 | 14807 |
| 581 | 20240103 | 092500 | 54242942000 | 301000 | 301000 | 301000 | 301000 | 0 |
| 582 | 20240103 | 092400 | 54242942000 | 301000 | 293000 | 301000 | 292500 | 27822 |
| 583 | 20240103 | 092300 | 45973200500 | 292500 | 293000 | 293500 | 290000 | 11071 |
| 584 | 20240103 | 092200 | 42744923500 | 293000 | 291000 | 294000 | 290500 | 24064 |
| 585 | 20240103 | 092100 | 35710926000 | 291000 | 286500 | 291000 | 286500 | 11349 |
| 586 | 20240103 | 092000 | 32426319000 | 287000 | 285500 | 287000 | 284500 | 2994 |
| 587 | 20240103 | 091900 | 31571697500 | 285500 | 286000 | 287000 | 285500 | 2661 |
| 588 | 20240103 | 091800 | 30810644500 | 285500 | 288000 | 289500 | 285500 | 10336 |
| 589 | 20240103 | 091700 | 27832171000 | 288000 | 286500 | 288500 | 286000 | 11758 |
| 590 | 20240103 | 091600 | 24450212500 | 286500 | 284500 | 286500 | 284000 | 4441 |
| 591 | 20240103 | 091500 | 23182072000 | 284000 | 286500 | 287000 | 284000 | 6970 |
| 592 | 20240103 | 091400 | 21191497000 | 286500 | 283500 | 286500 | 283000 | 7579 |
| 593 | 20240103 | 091300 | 19033257000 | 284000 | 283000 | 284000 | 282500 | 3002 |
| 594 | 20240103 | 091200 | 18182888000 | 282000 | 281500 | 283000 | 281500 | 1471 |
| 595 | 20240103 | 091100 | 17767687500 | 281500 | 281000 | 282000 | 280000 | 1430 |
| 596 | 20240103 | 091000 | 17365858000 | 281000 | 280500 | 281500 | 278000 | 2515 |
| 597 | 20240103 | 090900 | 16662781500 | 280500 | 282000 | 282500 | 280000 | 1972 |
| 598 | 20240103 | 090800 | 16108207000 | 282000 | 281500 | 282500 | 281000 | 2151 |
| 599 | 20240103 | 090700 | 15502291000 | 281500 | 283500 | 284000 | 281500 | 3013 |
| 600 | 20240103 | 090600 | 14650811000 | 283500 | 285000 | 285000 | 283000 | 6580 |
| 601 | 20240103 | 090500 | 12781459000 | 284500 | 280000 | 285000 | 280000 | 9559 |
| 602 | 20240103 | 090400 | 10072949000 | 280000 | 280500 | 281000 | 276000 | 4162 |
| 603 | 20240103 | 090300 | 8911256500 | 281000 | 281000 | 282500 | 280500 | 4542 |
| 604 | 20240103 | 090200 | 7632917500 | 282000 | 280500 | 283500 | 280000 | 12186 |
| 605 | 20240103 | 090100 | 4198862500 | 280500 | 277000 | 280500 | 276000 | 6162 |
| 606 | 20240103 | 090000 | 2481506000 | 276500 | 274000 | 279000 | 272000 | 8956 |