35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 185600 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 7347 |
| 3 | 20240103 | 185500 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 4 | 20240103 | 185400 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 5 | 20240103 | 185300 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 6 | 20240103 | 185200 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 7 | 20240103 | 185100 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 8 | 20240103 | 185000 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 9 | 20240103 | 184900 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 10 | 20240103 | 184800 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 11 | 20240103 | 184700 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 12 | 20240103 | 184600 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 13 | 20240103 | 184500 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 14 | 20240103 | 184400 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 15 | 20240103 | 184300 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 16 | 20240103 | 184200 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 17 | 20240103 | 184100 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 18 | 20240103 | 184000 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 19 | 20240103 | 183900 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 20 | 20240103 | 183800 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 21 | 20240103 | 183700 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 22 | 20240103 | 183600 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 23 | 20240103 | 183500 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 24 | 20240103 | 183400 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 25 | 20240103 | 183300 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 26 | 20240103 | 183200 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 27 | 20240103 | 183100 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 28 | 20240103 | 183000 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 29 | 20240103 | 182900 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 30 | 20240103 | 182800 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 31 | 20240103 | 182700 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 32 | 20240103 | 182600 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 7347 |
| 33 | 20240103 | 182500 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 34 | 20240103 | 182400 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 35 | 20240103 | 182300 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 36 | 20240103 | 182200 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 37 | 20240103 | 182100 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 38 | 20240103 | 182000 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 39 | 20240103 | 181900 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 40 | 20240103 | 181800 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 41 | 20240103 | 181700 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 42 | 20240103 | 181600 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 43 | 20240103 | 181500 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 44 | 20240103 | 181400 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 45 | 20240103 | 181300 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 46 | 20240103 | 181200 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 47 | 20240103 | 181100 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 48 | 20240103 | 181000 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 49 | 20240103 | 180900 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 50 | 20240103 | 180800 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 51 | 20240103 | 180700 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 52 | 20240103 | 180600 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 53 | 20240103 | 180500 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 54 | 20240103 | 180400 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 55 | 20240103 | 180300 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 56 | 20240103 | 180200 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 57 | 20240103 | 180100 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 58 | 20240103 | 180000 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 59 | 20240103 | 175900 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 60 | 20240103 | 175800 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 61 | 20240103 | 175700 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 62 | 20240103 | 175600 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 7347 |
| 63 | 20240103 | 175500 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 64 | 20240103 | 175400 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 65 | 20240103 | 175300 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 66 | 20240103 | 175200 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 67 | 20240103 | 175100 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 68 | 20240103 | 175000 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 69 | 20240103 | 174900 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 70 | 20240103 | 174800 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 71 | 20240103 | 174700 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 72 | 20240103 | 174600 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 73 | 20240103 | 174500 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 74 | 20240103 | 174400 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 75 | 20240103 | 174300 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 76 | 20240103 | 174200 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 77 | 20240103 | 174100 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 78 | 20240103 | 174000 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 79 | 20240103 | 173900 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 80 | 20240103 | 173800 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 81 | 20240103 | 173700 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 82 | 20240103 | 173600 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 83 | 20240103 | 173500 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 84 | 20240103 | 173400 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 85 | 20240103 | 173300 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 86 | 20240103 | 173200 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 87 | 20240103 | 173100 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 88 | 20240103 | 173000 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 89 | 20240103 | 172900 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 90 | 20240103 | 172800 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 91 | 20240103 | 172700 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 92 | 20240103 | 172600 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 7347 |
| 93 | 20240103 | 172500 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 94 | 20240103 | 172400 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 95 | 20240103 | 172300 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 96 | 20240103 | 172200 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 97 | 20240103 | 172100 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 98 | 20240103 | 172000 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 99 | 20240103 | 171900 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 100 | 20240103 | 171800 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 101 | 20240103 | 171700 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 102 | 20240103 | 171600 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 103 | 20240103 | 171500 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 104 | 20240103 | 171400 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 105 | 20240103 | 171300 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 106 | 20240103 | 171200 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 107 | 20240103 | 171100 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 108 | 20240103 | 171000 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 109 | 20240103 | 170900 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 110 | 20240103 | 170800 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 111 | 20240103 | 170700 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 112 | 20240103 | 170600 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 113 | 20240103 | 170500 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 114 | 20240103 | 170400 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 115 | 20240103 | 170300 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 116 | 20240103 | 170200 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 117 | 20240103 | 170100 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 118 | 20240103 | 170000 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 119 | 20240103 | 165900 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 120 | 20240103 | 165800 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 121 | 20240103 | 165700 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 122 | 20240103 | 165600 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 7347 |
| 123 | 20240103 | 165500 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 124 | 20240103 | 165400 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 125 | 20240103 | 165300 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 126 | 20240103 | 165200 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 127 | 20240103 | 165100 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 128 | 20240103 | 165000 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 129 | 20240103 | 164900 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 130 | 20240103 | 164800 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 131 | 20240103 | 164700 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 132 | 20240103 | 164600 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 133 | 20240103 | 164500 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 134 | 20240103 | 164400 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 135 | 20240103 | 164300 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 136 | 20240103 | 164200 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 137 | 20240103 | 164100 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 138 | 20240103 | 164000 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 139 | 20240103 | 163900 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 140 | 20240103 | 163800 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 141 | 20240103 | 163700 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 142 | 20240103 | 163600 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 143 | 20240103 | 163500 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 144 | 20240103 | 163400 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 145 | 20240103 | 163300 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 146 | 20240103 | 163200 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 147 | 20240103 | 163100 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 148 | 20240103 | 163000 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 149 | 20240103 | 162900 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 150 | 20240103 | 162800 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 151 | 20240103 | 162700 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 152 | 20240103 | 162600 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 7347 |
| 153 | 20240103 | 162500 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 154 | 20240103 | 162400 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 155 | 20240103 | 162300 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 156 | 20240103 | 162200 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 157 | 20240103 | 162100 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 158 | 20240103 | 162000 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 159 | 20240103 | 161900 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 160 | 20240103 | 161800 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 161 | 20240103 | 161700 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 162 | 20240103 | 161600 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 163 | 20240103 | 161500 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 164 | 20240103 | 161400 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 165 | 20240103 | 161300 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 166 | 20240103 | 161200 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 167 | 20240103 | 161100 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 168 | 20240103 | 161000 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 169 | 20240103 | 160900 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 170 | 20240103 | 160800 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 171 | 20240103 | 160700 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 172 | 20240103 | 160600 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 173 | 20240103 | 160500 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 174 | 20240103 | 160400 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 175 | 20240103 | 160300 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 176 | 20240103 | 160200 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 177 | 20240103 | 160100 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 178 | 20240103 | 160000 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 179 | 20240103 | 155900 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 180 | 20240103 | 155800 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 181 | 20240103 | 155700 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 182 | 20240103 | 155600 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 7347 |
| 183 | 20240103 | 155500 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 184 | 20240103 | 155400 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 185 | 20240103 | 155300 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 186 | 20240103 | 155200 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 187 | 20240103 | 155100 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 188 | 20240103 | 155000 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 189 | 20240103 | 154900 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 190 | 20240103 | 154800 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 191 | 20240103 | 154700 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 192 | 20240103 | 154600 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 193 | 20240103 | 154500 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 194 | 20240103 | 154400 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 195 | 20240103 | 154300 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 196 | 20240103 | 154200 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 197 | 20240103 | 154100 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 198 | 20240103 | 154000 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 199 | 20240103 | 153900 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 200 | 20240103 | 153800 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 201 | 20240103 | 153700 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 202 | 20240103 | 153600 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 203 | 20240103 | 153500 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 204 | 20240103 | 153400 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 205 | 20240103 | 153300 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 206 | 20240103 | 153200 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 207 | 20240103 | 153100 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 208 | 20240103 | 153000 | 61926168500 | 227000 | 227000 | 227000 | 227000 | 7347 |
| 209 | 20240103 | 152900 | 60258399500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 210 | 20240103 | 152800 | 60258399500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 211 | 20240103 | 152700 | 60258399500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 212 | 20240103 | 152600 | 60258399500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 213 | 20240103 | 152500 | 60258399500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 214 | 20240103 | 152400 | 60258399500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 215 | 20240103 | 152300 | 60258399500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 216 | 20240103 | 152200 | 60258399500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 217 | 20240103 | 152100 | 60258399500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 218 | 20240103 | 152000 | 60258399500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 219 | 20240103 | 151900 | 60258399500 | 228000 | 228000 | 228000 | 227500 | 694 |
| 220 | 20240103 | 151800 | 60100463000 | 228000 | 227500 | 228000 | 227500 | 208 |
| 221 | 20240103 | 151700 | 60053091500 | 227500 | 227500 | 228000 | 227500 | 319 |
| 222 | 20240103 | 151600 | 59980504500 | 227500 | 227500 | 228000 | 227500 | 892 |
| 223 | 20240103 | 151500 | 59777559000 | 227500 | 227500 | 228000 | 227000 | 924 |
| 224 | 20240103 | 151400 | 59567347000 | 227500 | 227500 | 227500 | 227000 | 646 |
| 225 | 20240103 | 151300 | 59420542000 | 227000 | 227000 | 227500 | 227000 | 918 |
| 226 | 20240103 | 151200 | 59211884500 | 227500 | 227000 | 227500 | 227000 | 828 |
| 227 | 20240103 | 151100 | 59023672500 | 227000 | 227500 | 227500 | 227000 | 463 |
| 228 | 20240103 | 151000 | 58918448000 | 227000 | 227000 | 227500 | 227000 | 513 |
| 229 | 20240103 | 150900 | 58801918500 | 227000 | 227500 | 227500 | 227000 | 688 |
| 230 | 20240103 | 150800 | 58645651000 | 227500 | 227000 | 227500 | 227000 | 502 |
| 231 | 20240103 | 150700 | 58531560000 | 227000 | 227500 | 228000 | 227000 | 468 |
| 232 | 20240103 | 150600 | 58425196000 | 227500 | 227500 | 228000 | 227500 | 372 |
| 233 | 20240103 | 150500 | 58340559500 | 227500 | 227500 | 228000 | 227500 | 598 |
| 234 | 20240103 | 150400 | 58204510500 | 227500 | 227500 | 228000 | 227000 | 733 |
| 235 | 20240103 | 150300 | 58037807500 | 227500 | 227500 | 228000 | 227000 | 597 |
| 236 | 20240103 | 150200 | 57902003000 | 228000 | 227000 | 228000 | 227000 | 341 |
| 237 | 20240103 | 150100 | 57824497000 | 227000 | 228000 | 228000 | 227000 | 1883 |
| 238 | 20240103 | 150000 | 57396260000 | 227500 | 227500 | 228000 | 227500 | 1247 |
| 239 | 20240103 | 145900 | 57112542000 | 227500 | 227500 | 228000 | 227500 | 533 |
| 240 | 20240103 | 145800 | 56991234500 | 227500 | 227500 | 228000 | 227500 | 473 |
| 241 | 20240103 | 145700 | 56883553000 | 228000 | 227500 | 228000 | 227500 | 593 |
| 242 | 20240103 | 145600 | 56748547000 | 227500 | 227500 | 228000 | 227500 | 647 |
| 243 | 20240103 | 145500 | 56601194000 | 227500 | 227500 | 228000 | 227500 | 396 |
| 244 | 20240103 | 145400 | 56511083000 | 227500 | 228000 | 228000 | 227500 | 474 |
| 245 | 20240103 | 145300 | 56403217500 | 227500 | 227500 | 228000 | 227500 | 435 |
| 246 | 20240103 | 145200 | 56304231500 | 228000 | 227500 | 228000 | 227500 | 589 |
| 247 | 20240103 | 145100 | 56170222500 | 227500 | 228000 | 228000 | 227500 | 558 |
| 248 | 20240103 | 145000 | 56043193500 | 227500 | 227500 | 228000 | 227500 | 499 |
| 249 | 20240103 | 144900 | 55929600500 | 228000 | 227500 | 228000 | 227500 | 461 |
| 250 | 20240103 | 144800 | 55824673000 | 227500 | 227500 | 228000 | 227500 | 758 |
| 251 | 20240103 | 144700 | 55652045500 | 227500 | 227500 | 228000 | 227500 | 382 |
| 252 | 20240103 | 144600 | 55565113000 | 227500 | 228000 | 228000 | 227500 | 721 |
| 253 | 20240103 | 144500 | 55400949500 | 228000 | 228000 | 228500 | 228000 | 941 |
| 254 | 20240103 | 144400 | 55186397500 | 228000 | 228000 | 228500 | 228000 | 525 |
| 255 | 20240103 | 144300 | 55066686000 | 228000 | 228000 | 228500 | 228000 | 564 |
| 256 | 20240103 | 144200 | 54938060500 | 228000 | 228000 | 228500 | 228000 | 405 |
| 257 | 20240103 | 144100 | 54845702000 | 228000 | 228000 | 228500 | 228000 | 451 |
| 258 | 20240103 | 144000 | 54742821500 | 228000 | 227500 | 228500 | 227500 | 851 |
| 259 | 20240103 | 143900 | 54548832000 | 227500 | 227500 | 228000 | 227500 | 498 |
| 260 | 20240103 | 143800 | 54435518000 | 227500 | 227500 | 228000 | 227500 | 606 |
| 261 | 20240103 | 143700 | 54297509500 | 227500 | 227500 | 228000 | 227500 | 556 |
| 262 | 20240103 | 143600 | 54170988500 | 227500 | 227500 | 228000 | 227500 | 417 |
| 263 | 20240103 | 143500 | 54076035500 | 227500 | 227500 | 228000 | 227500 | 970 |
| 264 | 20240103 | 143400 | 53855095000 | 227500 | 227500 | 228000 | 227500 | 461 |
| 265 | 20240103 | 143300 | 53750184000 | 227500 | 228000 | 228000 | 227500 | 465 |
| 266 | 20240103 | 143200 | 53644363000 | 227500 | 227500 | 228000 | 227000 | 686 |
| 267 | 20240103 | 143100 | 53488433000 | 227500 | 227500 | 228000 | 227500 | 368 |
| 268 | 20240103 | 143000 | 53404705000 | 227500 | 227500 | 228000 | 227000 | 563 |
| 269 | 20240103 | 142900 | 53276614500 | 227500 | 227000 | 228000 | 227000 | 930 |
| 270 | 20240103 | 142800 | 53065222500 | 227000 | 227500 | 228000 | 227000 | 1234 |
| 271 | 20240103 | 142700 | 52784543500 | 227500 | 227500 | 228000 | 227500 | 746 |
| 272 | 20240103 | 142600 | 52614807500 | 227500 | 227500 | 228000 | 227500 | 1746 |
| 273 | 20240103 | 142500 | 52217541000 | 227500 | 227500 | 228000 | 227500 | 518 |
| 274 | 20240103 | 142400 | 52099688000 | 227500 | 227500 | 228000 | 227500 | 702 |
| 275 | 20240103 | 142300 | 51939964500 | 227500 | 227500 | 228000 | 227500 | 424 |
| 276 | 20240103 | 142200 | 51843493500 | 227500 | 227500 | 228000 | 227500 | 660 |
| 277 | 20240103 | 142100 | 51693338500 | 227500 | 227500 | 228000 | 227500 | 2665 |
| 278 | 20240103 | 142000 | 51087020000 | 227500 | 227500 | 228000 | 227500 | 619 |
| 279 | 20240103 | 141900 | 50946154000 | 227500 | 228000 | 228000 | 227500 | 487 |
| 280 | 20240103 | 141800 | 50835336000 | 228000 | 227500 | 228000 | 227500 | 422 |
| 281 | 20240103 | 141700 | 50739312500 | 228000 | 227500 | 228000 | 227500 | 957 |
| 282 | 20240103 | 141600 | 50521536500 | 227500 | 228000 | 228500 | 227500 | 4322 |
| 283 | 20240103 | 141500 | 49536267500 | 228000 | 228000 | 228500 | 228000 | 438 |
| 284 | 20240103 | 141400 | 49436392000 | 228000 | 228000 | 228500 | 228000 | 409 |
| 285 | 20240103 | 141300 | 49343128000 | 228000 | 228000 | 228500 | 228000 | 857 |
| 286 | 20240103 | 141200 | 49147717000 | 228000 | 228000 | 228500 | 228000 | 1029 |
| 287 | 20240103 | 141100 | 48913098500 | 228000 | 228000 | 228500 | 228000 | 1845 |
| 288 | 20240103 | 141000 | 48492428500 | 228000 | 228000 | 228500 | 228000 | 362 |
| 289 | 20240103 | 140900 | 48409864500 | 228000 | 228000 | 228500 | 228000 | 513 |
| 290 | 20240103 | 140800 | 48292879000 | 228000 | 228000 | 228500 | 228000 | 1390 |
| 291 | 20240103 | 140700 | 47975949500 | 228000 | 228000 | 228500 | 228000 | 689 |
| 292 | 20240103 | 140600 | 47818703500 | 228000 | 228000 | 228500 | 228000 | 374 |
| 293 | 20240103 | 140500 | 47733408500 | 228000 | 228000 | 228500 | 228000 | 600 |
| 294 | 20240103 | 140400 | 47596574000 | 228000 | 228000 | 228500 | 228000 | 533 |
| 295 | 20240103 | 140300 | 47475028000 | 228000 | 228000 | 228500 | 228000 | 366 |
| 296 | 20240103 | 140200 | 47391531500 | 228500 | 228000 | 228500 | 228000 | 607 |
| 297 | 20240103 | 140100 | 47253092500 | 228000 | 228500 | 228500 | 228000 | 540 |
| 298 | 20240103 | 140000 | 47129964500 | 228000 | 228000 | 228500 | 228000 | 595 |
| 299 | 20240103 | 135900 | 46994195000 | 228000 | 228500 | 228500 | 228000 | 353 |
| 300 | 20240103 | 135800 | 46913685000 | 228500 | 228500 | 228500 | 228000 | 431 |
| 301 | 20240103 | 135700 | 46815392000 | 228000 | 228000 | 228500 | 228000 | 455 |
| 302 | 20240103 | 135600 | 46711609000 | 228000 | 228000 | 229000 | 228000 | 375 |
| 303 | 20240103 | 135500 | 46626045500 | 228500 | 228000 | 228500 | 228000 | 355 |
| 304 | 20240103 | 135400 | 46545012500 | 228000 | 228500 | 229000 | 228000 | 525 |
| 305 | 20240103 | 135300 | 46425055500 | 228500 | 228000 | 229000 | 228000 | 320 |
| 306 | 20240103 | 135200 | 46351979500 | 228000 | 228500 | 228500 | 228000 | 490 |
| 307 | 20240103 | 135100 | 46240234500 | 228500 | 228500 | 228500 | 228000 | 332 |
| 308 | 20240103 | 135000 | 46164507500 | 228000 | 228000 | 228500 | 228000 | 575 |
| 309 | 20240103 | 134900 | 46033393000 | 228000 | 228500 | 229000 | 228000 | 404 |
| 310 | 20240103 | 134800 | 45941215500 | 228500 | 228500 | 228500 | 228000 | 438 |
| 311 | 20240103 | 134700 | 45841232000 | 228000 | 228000 | 228500 | 228000 | 677 |
| 312 | 20240103 | 134600 | 45686758500 | 228000 | 228500 | 228500 | 228000 | 565 |
| 313 | 20240103 | 134500 | 45557817000 | 228500 | 228000 | 228500 | 228000 | 370 |
| 314 | 20240103 | 134400 | 45473431500 | 228500 | 228000 | 228500 | 228000 | 278 |
| 315 | 20240103 | 134300 | 45410040000 | 228000 | 228000 | 228500 | 228000 | 372 |
| 316 | 20240103 | 134200 | 45325209000 | 228000 | 228500 | 228500 | 228000 | 799 |
| 317 | 20240103 | 134100 | 45142853500 | 228500 | 228500 | 229000 | 228500 | 433 |
| 318 | 20240103 | 134000 | 45043911500 | 228500 | 228500 | 229000 | 228500 | 276 |
| 319 | 20240103 | 133900 | 44980840500 | 228500 | 228500 | 229000 | 228500 | 427 |
| 320 | 20240103 | 133800 | 44883268500 | 228500 | 228500 | 229000 | 228500 | 348 |
| 321 | 20240103 | 133700 | 44803745000 | 228500 | 229000 | 229000 | 228500 | 376 |
| 322 | 20240103 | 133600 | 44717820500 | 228500 | 228500 | 229000 | 228000 | 502 |
| 323 | 20240103 | 133500 | 44603129000 | 228500 | 228500 | 228500 | 228000 | 329 |
| 324 | 20240103 | 133400 | 44528072500 | 229000 | 228500 | 229000 | 228000 | 385 |
| 325 | 20240103 | 133300 | 44440141500 | 228500 | 228000 | 228500 | 228000 | 305 |
| 326 | 20240103 | 133200 | 44370565500 | 228500 | 228500 | 228500 | 228000 | 510 |
| 327 | 20240103 | 133100 | 44254198500 | 228500 | 228000 | 229000 | 228000 | 303 |
| 328 | 20240103 | 133000 | 44185003000 | 228000 | 228000 | 228500 | 228000 | 399 |
| 329 | 20240103 | 132900 | 44093977500 | 228000 | 228500 | 228500 | 228000 | 308 |
| 330 | 20240103 | 132800 | 44023691500 | 228000 | 228500 | 228500 | 228000 | 286 |
| 331 | 20240103 | 132700 | 43958480500 | 228500 | 228500 | 229000 | 228500 | 458 |
| 332 | 20240103 | 132600 | 43853804500 | 228500 | 228500 | 229000 | 228500 | 175 |
| 333 | 20240103 | 132500 | 43813815000 | 228500 | 228000 | 228500 | 228000 | 236 |
| 334 | 20240103 | 132400 | 43759958000 | 228000 | 228500 | 229000 | 228000 | 368 |
| 335 | 20240103 | 132300 | 43675934500 | 228500 | 228000 | 229000 | 228000 | 289 |
| 336 | 20240103 | 132200 | 43609943000 | 228000 | 228500 | 228500 | 228000 | 408 |
| 337 | 20240103 | 132100 | 43516764500 | 228500 | 228500 | 229000 | 228000 | 268 |
| 338 | 20240103 | 132000 | 43455561500 | 228500 | 228500 | 229000 | 228000 | 1713 |
| 339 | 20240103 | 131900 | 43064208000 | 228500 | 228500 | 229000 | 228500 | 257 |
| 340 | 20240103 | 131800 | 43005474500 | 229000 | 228500 | 229000 | 228500 | 144 |
| 341 | 20240103 | 131700 | 42972552000 | 228500 | 228500 | 229000 | 228500 | 333 |
| 342 | 20240103 | 131600 | 42896459500 | 229000 | 228500 | 229000 | 228500 | 299 |
| 343 | 20240103 | 131500 | 42828117000 | 228500 | 229000 | 229500 | 228500 | 1766 |
| 344 | 20240103 | 131400 | 42423821000 | 229500 | 229000 | 229500 | 228500 | 335 |
| 345 | 20240103 | 131300 | 42347100000 | 228500 | 228500 | 229000 | 228500 | 350 |
| 346 | 20240103 | 131200 | 42267090500 | 228500 | 229000 | 229000 | 228500 | 359 |
| 347 | 20240103 | 131100 | 42185038500 | 228500 | 229000 | 229000 | 228500 | 408 |
| 348 | 20240103 | 131000 | 42091713500 | 229000 | 228500 | 229000 | 228500 | 303 |
| 349 | 20240103 | 130900 | 42022425500 | 228500 | 229000 | 229000 | 228500 | 285 |
| 350 | 20240103 | 130800 | 41957264500 | 228500 | 229000 | 229000 | 228500 | 287 |
| 351 | 20240103 | 130700 | 41891654000 | 228500 | 228500 | 229000 | 228500 | 190 |
| 352 | 20240103 | 130600 | 41848212000 | 228500 | 228500 | 229000 | 228500 | 312 |
| 353 | 20240103 | 130500 | 41776878500 | 228500 | 228500 | 229000 | 228500 | 255 |
| 354 | 20240103 | 130400 | 41718584500 | 228500 | 228500 | 229000 | 228500 | 198 |
| 355 | 20240103 | 130300 | 41673340500 | 228500 | 228500 | 229000 | 228500 | 204 |
| 356 | 20240103 | 130200 | 41626716000 | 228500 | 228500 | 229000 | 228500 | 402 |
| 357 | 20240103 | 130100 | 41534833000 | 228500 | 228500 | 229000 | 228500 | 144 |
| 358 | 20240103 | 130000 | 41501928000 | 228500 | 228500 | 229000 | 228500 | 289 |
| 359 | 20240103 | 125900 | 41435852500 | 228500 | 228500 | 229000 | 228500 | 191 |
| 360 | 20240103 | 125800 | 41392194500 | 229000 | 228500 | 229000 | 228500 | 263 |
| 361 | 20240103 | 125700 | 41332094000 | 228500 | 228500 | 229000 | 228500 | 609 |
| 362 | 20240103 | 125600 | 41192935000 | 228000 | 228500 | 228500 | 228000 | 392 |
| 363 | 20240103 | 125500 | 41103530000 | 228000 | 228500 | 228500 | 228000 | 226 |
| 364 | 20240103 | 125400 | 41051949000 | 228500 | 229000 | 229000 | 228000 | 1467 |
| 365 | 20240103 | 125300 | 40716780000 | 228500 | 228500 | 229000 | 228500 | 221 |
| 366 | 20240103 | 125200 | 40666271000 | 229000 | 228500 | 229000 | 228500 | 257 |
| 367 | 20240103 | 125100 | 40607522000 | 228500 | 228500 | 229000 | 228500 | 158 |
| 368 | 20240103 | 125000 | 40571403000 | 228500 | 228500 | 229000 | 228500 | 317 |
| 369 | 20240103 | 124900 | 40498956000 | 228500 | 228500 | 229000 | 228500 | 164 |
| 370 | 20240103 | 124800 | 40461480000 | 228500 | 228500 | 229000 | 228500 | 199 |
| 371 | 20240103 | 124700 | 40416002000 | 229000 | 229000 | 229000 | 228500 | 221 |
| 372 | 20240103 | 124600 | 40365502000 | 228500 | 228500 | 229000 | 228500 | 737 |
| 373 | 20240103 | 124500 | 40197079500 | 229000 | 228500 | 229000 | 228500 | 160 |
| 374 | 20240103 | 124400 | 40160513000 | 228500 | 228500 | 229000 | 228000 | 149 |
| 375 | 20240103 | 124300 | 40126463500 | 228500 | 228000 | 228500 | 228000 | 369 |
| 376 | 20240103 | 124200 | 40042241500 | 228000 | 228500 | 229000 | 228000 | 419 |
| 377 | 20240103 | 124100 | 39946503000 | 228500 | 228500 | 229000 | 228500 | 182 |
| 378 | 20240103 | 124000 | 39904911500 | 229000 | 228500 | 229000 | 228000 | 218 |
| 379 | 20240103 | 123900 | 39855109500 | 228500 | 228500 | 229000 | 228500 | 389 |
| 380 | 20240103 | 123800 | 39766221500 | 228500 | 228500 | 229000 | 228500 | 229 |
| 381 | 20240103 | 123700 | 39713870000 | 228500 | 228500 | 229000 | 228500 | 155 |
| 382 | 20240103 | 123600 | 39678448000 | 228500 | 228500 | 229000 | 228500 | 303 |
| 383 | 20240103 | 123500 | 39609211000 | 228500 | 228500 | 229000 | 228500 | 277 |
| 384 | 20240103 | 123400 | 39545915500 | 228500 | 228500 | 229000 | 228500 | 98 |
| 385 | 20240103 | 123300 | 39523521500 | 228500 | 228500 | 229000 | 228000 | 227 |
| 386 | 20240103 | 123200 | 39471663500 | 228500 | 228500 | 229000 | 228000 | 320 |
| 387 | 20240103 | 123100 | 39398605500 | 228500 | 229000 | 229000 | 228500 | 370 |
| 388 | 20240103 | 123000 | 39314049000 | 228500 | 228500 | 229000 | 228000 | 534 |
| 389 | 20240103 | 122900 | 39191987000 | 229000 | 228000 | 229000 | 228000 | 432 |
| 390 | 20240103 | 122800 | 39093272500 | 228000 | 228000 | 228500 | 228000 | 496 |
| 391 | 20240103 | 122700 | 38980104500 | 228000 | 228500 | 228500 | 228000 | 582 |
| 392 | 20240103 | 122600 | 38847236000 | 228500 | 228500 | 228500 | 228000 | 222 |
| 393 | 20240103 | 122500 | 38796560500 | 228500 | 228000 | 228500 | 228000 | 229 |
| 394 | 20240103 | 122400 | 38744307000 | 228500 | 228500 | 228500 | 228000 | 266 |
| 395 | 20240103 | 122300 | 38683632000 | 228000 | 228000 | 228500 | 228000 | 825 |
| 396 | 20240103 | 122200 | 38495213000 | 228000 | 228000 | 228500 | 228000 | 1157 |
| 397 | 20240103 | 122100 | 38230959000 | 228500 | 228000 | 228500 | 228000 | 275 |
| 398 | 20240103 | 122000 | 38168226500 | 228500 | 228000 | 228500 | 228000 | 267 |
| 399 | 20240103 | 121900 | 38107308000 | 228000 | 228500 | 229000 | 228000 | 3707 |
| 400 | 20240103 | 121800 | 37260414000 | 229000 | 228500 | 229000 | 228500 | 357 |
| 401 | 20240103 | 121700 | 37178834500 | 228500 | 229000 | 229000 | 228500 | 218 |
| 402 | 20240103 | 121600 | 37129012500 | 228500 | 229000 | 229000 | 228500 | 339 |
| 403 | 20240103 | 121500 | 37051540000 | 228500 | 228500 | 229000 | 228500 | 386 |
| 404 | 20240103 | 121400 | 36963295500 | 229000 | 229000 | 229000 | 228500 | 230 |
| 405 | 20240103 | 121300 | 36910730500 | 228500 | 228500 | 229000 | 228500 | 1154 |
| 406 | 20240103 | 121200 | 36647030000 | 228500 | 228500 | 229000 | 228500 | 687 |
| 407 | 20240103 | 121100 | 36490038000 | 229000 | 229000 | 229000 | 228500 | 358 |
| 408 | 20240103 | 121000 | 36408129000 | 228500 | 228500 | 229000 | 228500 | 223 |
| 409 | 20240103 | 120900 | 36357147500 | 228500 | 228500 | 229000 | 228500 | 331 |
| 410 | 20240103 | 120800 | 36281476000 | 228500 | 229000 | 229000 | 228500 | 241 |
| 411 | 20240103 | 120700 | 36226341500 | 228500 | 229000 | 229000 | 228500 | 277 |
| 412 | 20240103 | 120600 | 36162966000 | 228500 | 229000 | 229000 | 228500 | 1688 |
| 413 | 20240103 | 120500 | 35776502000 | 229000 | 228500 | 229000 | 228500 | 282 |
| 414 | 20240103 | 120400 | 35712046000 | 229000 | 228500 | 229000 | 228500 | 170 |
| 415 | 20240103 | 120300 | 35673170000 | 228500 | 228500 | 229000 | 228500 | 141 |
| 416 | 20240103 | 120200 | 35640922500 | 229000 | 229000 | 229000 | 228500 | 605 |
| 417 | 20240103 | 120100 | 35502580500 | 229000 | 228500 | 229500 | 228500 | 1605 |
| 418 | 20240103 | 120000 | 35135151500 | 228500 | 228500 | 229000 | 228500 | 233 |
| 419 | 20240103 | 115900 | 35081863500 | 228500 | 228500 | 229000 | 228500 | 314 |
| 420 | 20240103 | 115800 | 35010104500 | 229000 | 228500 | 229000 | 228500 | 319 |
| 421 | 20240103 | 115700 | 34937171000 | 228500 | 228500 | 229000 | 228500 | 477 |
| 422 | 20240103 | 115600 | 34828070500 | 228500 | 229000 | 229000 | 228500 | 479 |
| 423 | 20240103 | 115500 | 34718472500 | 228500 | 228500 | 229000 | 228500 | 467 |
| 424 | 20240103 | 115400 | 34611619000 | 229000 | 228500 | 229000 | 228500 | 381 |
| 425 | 20240103 | 115300 | 34524522500 | 228500 | 228500 | 229000 | 228500 | 176 |
| 426 | 20240103 | 115200 | 34484286500 | 228500 | 229000 | 229000 | 228500 | 290 |
| 427 | 20240103 | 115100 | 34417995500 | 229000 | 228500 | 229000 | 228500 | 319 |
| 428 | 20240103 | 115000 | 34345056500 | 228500 | 228500 | 229000 | 228500 | 1277 |
| 429 | 20240103 | 114900 | 34053228000 | 229000 | 229000 | 229000 | 228500 | 339 |
| 430 | 20240103 | 114800 | 33975723000 | 229000 | 229000 | 229000 | 228500 | 2052 |
| 431 | 20240103 | 114700 | 33505881500 | 229000 | 229000 | 229500 | 229000 | 953 |
| 432 | 20240103 | 114600 | 33287643500 | 229000 | 229000 | 229500 | 229000 | 1313 |
| 433 | 20240103 | 114500 | 32986956500 | 229000 | 229000 | 229500 | 229000 | 2211 |
| 434 | 20240103 | 114400 | 32480571500 | 229500 | 229000 | 229500 | 229000 | 529 |
| 435 | 20240103 | 114300 | 32359404000 | 229000 | 229500 | 229500 | 229000 | 607 |
| 436 | 20240103 | 114200 | 32220232000 | 229500 | 229000 | 229500 | 229000 | 432 |
| 437 | 20240103 | 114100 | 32121248000 | 229500 | 229500 | 229500 | 229000 | 368 |
| 438 | 20240103 | 114000 | 32036838500 | 229000 | 229000 | 229500 | 229000 | 299 |
| 439 | 20240103 | 113900 | 31968323000 | 229000 | 229000 | 229500 | 229000 | 420 |
| 440 | 20240103 | 113800 | 31872090000 | 229500 | 229500 | 229500 | 229000 | 247 |
| 441 | 20240103 | 113700 | 31815455500 | 229500 | 229500 | 229500 | 229000 | 290 |
| 442 | 20240103 | 113600 | 31749014000 | 229000 | 229000 | 229500 | 229000 | 261 |
| 443 | 20240103 | 113500 | 31689238000 | 229500 | 229000 | 229500 | 229000 | 487 |
| 444 | 20240103 | 113400 | 31577584500 | 229500 | 229000 | 230000 | 229000 | 1275 |
| 445 | 20240103 | 113300 | 31285049500 | 229000 | 229500 | 229500 | 229000 | 237 |
| 446 | 20240103 | 113200 | 31230763000 | 229500 | 229000 | 229500 | 229000 | 733 |
| 447 | 20240103 | 113100 | 31062767000 | 229000 | 229500 | 229500 | 229000 | 236 |
| 448 | 20240103 | 113000 | 31008667500 | 229000 | 229000 | 229500 | 229000 | 1061 |
| 449 | 20240103 | 112900 | 30765260500 | 229500 | 229000 | 229500 | 229000 | 320 |
| 450 | 20240103 | 112800 | 30691909500 | 229000 | 229000 | 229500 | 229000 | 373 |
| 451 | 20240103 | 112700 | 30606482500 | 229000 | 229000 | 229500 | 229000 | 431 |
| 452 | 20240103 | 112600 | 30507672000 | 229000 | 229500 | 229500 | 229000 | 175 |
| 453 | 20240103 | 112500 | 30467574000 | 229000 | 229000 | 229500 | 229000 | 290 |
| 454 | 20240103 | 112400 | 30401151500 | 229500 | 229000 | 229500 | 229000 | 324 |
| 455 | 20240103 | 112300 | 30326931500 | 229000 | 229000 | 229500 | 229000 | 204 |
| 456 | 20240103 | 112200 | 30280176500 | 229000 | 229000 | 229500 | 229000 | 341 |
| 457 | 20240103 | 112100 | 30202070500 | 229500 | 229000 | 229500 | 229000 | 435 |
| 458 | 20240103 | 112000 | 30102388500 | 229000 | 229000 | 229500 | 229000 | 274 |
| 459 | 20240103 | 111900 | 30039585000 | 229500 | 229000 | 229500 | 229000 | 336 |
| 460 | 20240103 | 111800 | 29962583000 | 229500 | 229000 | 229500 | 229000 | 328 |
| 461 | 20240103 | 111700 | 29887384000 | 229500 | 229000 | 229500 | 229000 | 435 |
| 462 | 20240103 | 111600 | 29787733500 | 229500 | 229000 | 229500 | 229000 | 239 |
| 463 | 20240103 | 111500 | 29732952000 | 229000 | 229000 | 229500 | 229000 | 233 |
| 464 | 20240103 | 111400 | 29679591000 | 229500 | 229000 | 229500 | 229000 | 310 |
| 465 | 20240103 | 111300 | 29608580500 | 229000 | 229500 | 229500 | 229000 | 504 |
| 466 | 20240103 | 111200 | 29493139000 | 229000 | 229000 | 229500 | 229000 | 1578 |
| 467 | 20240103 | 111100 | 29131717000 | 229000 | 229000 | 229500 | 229000 | 284 |
| 468 | 20240103 | 111000 | 29066622500 | 229500 | 229000 | 229500 | 229000 | 1399 |
| 469 | 20240103 | 110900 | 28746148500 | 229500 | 229000 | 229500 | 229000 | 748 |
| 470 | 20240103 | 110800 | 28574814500 | 229500 | 229500 | 230000 | 229000 | 5710 |
| 471 | 20240103 | 110700 | 27264442500 | 229500 | 229500 | 230000 | 229500 | 414 |
| 472 | 20240103 | 110600 | 27169353000 | 229500 | 230000 | 230500 | 229500 | 5733 |
| 473 | 20240103 | 110500 | 25851017500 | 230000 | 230000 | 230500 | 230000 | 285 |
| 474 | 20240103 | 110400 | 25785440500 | 230500 | 230000 | 230500 | 230000 | 227 |
| 475 | 20240103 | 110300 | 25733209000 | 230000 | 230000 | 230500 | 230000 | 316 |
| 476 | 20240103 | 110200 | 25660509500 | 230000 | 230000 | 230500 | 230000 | 411 |
| 477 | 20240103 | 110100 | 25565949500 | 230500 | 230500 | 230500 | 230000 | 241 |
| 478 | 20240103 | 110000 | 25510496500 | 230500 | 230000 | 230500 | 230000 | 228 |
| 479 | 20240103 | 105900 | 25458038000 | 230000 | 230000 | 230500 | 230000 | 294 |
| 480 | 20240103 | 105800 | 25390388000 | 230000 | 230000 | 230500 | 230000 | 315 |
| 481 | 20240103 | 105700 | 25317932000 | 230500 | 230500 | 230500 | 230000 | 407 |
| 482 | 20240103 | 105600 | 25224187500 | 230500 | 230000 | 231000 | 230000 | 252 |
| 483 | 20240103 | 105500 | 25166150500 | 230500 | 230000 | 230500 | 230000 | 631 |
| 484 | 20240103 | 105400 | 25020949500 | 230000 | 230000 | 230500 | 230000 | 424 |
| 485 | 20240103 | 105300 | 24923333500 | 230000 | 230500 | 231000 | 230000 | 804 |
| 486 | 20240103 | 105200 | 24737941500 | 230500 | 231000 | 231000 | 230500 | 181 |
| 487 | 20240103 | 105100 | 24696220500 | 231000 | 230500 | 231000 | 230500 | 419 |
| 488 | 20240103 | 105000 | 24599627500 | 230500 | 230000 | 231000 | 230000 | 409 |
| 489 | 20240103 | 104900 | 24505271000 | 230500 | 230000 | 230500 | 230000 | 440 |
| 490 | 20240103 | 104800 | 24403900000 | 230000 | 230000 | 230500 | 230000 | 498 |
| 491 | 20240103 | 104700 | 24289254500 | 230000 | 230000 | 231000 | 230000 | 586 |
| 492 | 20240103 | 104600 | 24154265500 | 230000 | 230000 | 230500 | 230000 | 330 |
| 493 | 20240103 | 104500 | 24078287500 | 230500 | 230000 | 230500 | 230000 | 204 |
| 494 | 20240103 | 104400 | 24031334500 | 230000 | 230500 | 231000 | 230000 | 1267 |
| 495 | 20240103 | 104300 | 23739334500 | 230500 | 230500 | 231000 | 230500 | 566 |
| 496 | 20240103 | 104200 | 23608692500 | 230500 | 230000 | 231000 | 230000 | 560 |
| 497 | 20240103 | 104100 | 23479579000 | 230000 | 230500 | 230500 | 230000 | 254 |
| 498 | 20240103 | 104000 | 23421077000 | 230500 | 230500 | 231000 | 230000 | 489 |
| 499 | 20240103 | 103900 | 23308372500 | 231000 | 230500 | 231000 | 230500 | 269 |
| 500 | 20240103 | 103800 | 23246345500 | 230500 | 230500 | 231000 | 230000 | 447 |
| 501 | 20240103 | 103700 | 23143324000 | 230500 | 230000 | 230500 | 230000 | 646 |
| 502 | 20240103 | 103600 | 22994559000 | 230000 | 230000 | 230500 | 230000 | 792 |
| 503 | 20240103 | 103500 | 22812138500 | 230000 | 230500 | 230500 | 230000 | 579 |
| 504 | 20240103 | 103400 | 22678791000 | 230500 | 230000 | 230500 | 230000 | 245 |
| 505 | 20240103 | 103300 | 22622363500 | 230500 | 230000 | 230500 | 230000 | 326 |
| 506 | 20240103 | 103200 | 22547365000 | 230000 | 230000 | 230500 | 230000 | 393 |
| 507 | 20240103 | 103100 | 22456953500 | 230000 | 229500 | 230500 | 229500 | 1704 |
| 508 | 20240103 | 103000 | 22065117000 | 229500 | 230000 | 230000 | 229500 | 188 |
| 509 | 20240103 | 102900 | 22021939000 | 229500 | 229500 | 230000 | 229500 | 529 |
| 510 | 20240103 | 102800 | 21900427500 | 229500 | 230000 | 230000 | 229500 | 517 |
| 511 | 20240103 | 102700 | 21781723500 | 230000 | 229500 | 230000 | 229500 | 588 |
| 512 | 20240103 | 102600 | 21646702500 | 230000 | 230000 | 230500 | 229500 | 4482 |
| 513 | 20240103 | 102500 | 20615839000 | 230000 | 230000 | 230500 | 230000 | 528 |
| 514 | 20240103 | 102400 | 20494369000 | 230500 | 230000 | 230500 | 230000 | 774 |
| 515 | 20240103 | 102300 | 20316250500 | 230000 | 230000 | 230500 | 230000 | 251 |
| 516 | 20240103 | 102200 | 20258493000 | 230000 | 230000 | 230500 | 230000 | 376 |
| 517 | 20240103 | 102100 | 20171977500 | 230500 | 230500 | 230500 | 230000 | 573 |
| 518 | 20240103 | 102000 | 20040025500 | 230000 | 230000 | 230500 | 230000 | 498 |
| 519 | 20240103 | 101900 | 19925330000 | 230500 | 230500 | 230500 | 230000 | 254 |
| 520 | 20240103 | 101800 | 19866867500 | 230000 | 230000 | 230500 | 230000 | 485 |
| 521 | 20240103 | 101700 | 19755307500 | 230000 | 230500 | 230500 | 230000 | 557 |
| 522 | 20240103 | 101600 | 19627131000 | 230000 | 230000 | 230500 | 230000 | 304 |
| 523 | 20240103 | 101500 | 19557169000 | 230000 | 230000 | 230500 | 230000 | 151 |
| 524 | 20240103 | 101400 | 19522407500 | 230500 | 230500 | 230500 | 230000 | 1642 |
| 525 | 20240103 | 101300 | 19144730500 | 230000 | 230000 | 230500 | 230000 | 500 |
| 526 | 20240103 | 101200 | 19029605000 | 230000 | 230000 | 230500 | 230000 | 285 |
| 527 | 20240103 | 101100 | 18964012500 | 230000 | 230500 | 231000 | 230000 | 4224 |
| 528 | 20240103 | 101000 | 17990417000 | 230500 | 231000 | 231000 | 230500 | 679 |
| 529 | 20240103 | 100900 | 17833895000 | 230500 | 230500 | 231000 | 230500 | 417 |
| 530 | 20240103 | 100800 | 17737767500 | 230500 | 230500 | 231000 | 230500 | 317 |
| 531 | 20240103 | 100700 | 17664617500 | 231000 | 231000 | 231500 | 230500 | 5899 |
| 532 | 20240103 | 100600 | 16302083000 | 231500 | 231000 | 231500 | 231000 | 1134 |
| 533 | 20240103 | 100500 | 16040024000 | 231000 | 231500 | 231500 | 231000 | 325 |
| 534 | 20240103 | 100400 | 15964862000 | 231000 | 231500 | 231500 | 231000 | 278 |
| 535 | 20240103 | 100300 | 15900575500 | 231000 | 231000 | 231500 | 231000 | 350 |
| 536 | 20240103 | 100200 | 15819694000 | 231000 | 231500 | 232000 | 231000 | 473 |
| 537 | 20240103 | 100100 | 15710228000 | 231500 | 231500 | 232000 | 231500 | 117 |
| 538 | 20240103 | 100000 | 15683132500 | 231500 | 232000 | 232000 | 231000 | 326 |
| 539 | 20240103 | 095900 | 15607641000 | 231500 | 231500 | 232000 | 231000 | 217 |
| 540 | 20240103 | 095800 | 15557450000 | 231500 | 232000 | 232000 | 231000 | 4171 |
| 541 | 20240103 | 095700 | 14591845500 | 231500 | 231500 | 232000 | 231500 | 303 |
| 542 | 20240103 | 095600 | 14521670500 | 231500 | 231500 | 232000 | 231500 | 517 |
| 543 | 20240103 | 095500 | 14401955500 | 231500 | 232000 | 232000 | 231500 | 508 |
| 544 | 20240103 | 095400 | 14284326500 | 232000 | 232000 | 232000 | 231500 | 460 |
| 545 | 20240103 | 095300 | 14177813500 | 231500 | 231500 | 232000 | 231500 | 506 |
| 546 | 20240103 | 095200 | 14060646000 | 231500 | 232500 | 232500 | 231500 | 5432 |
| 547 | 20240103 | 095100 | 12800700500 | 232000 | 232500 | 232500 | 232000 | 1802 |
| 548 | 20240103 | 095000 | 12381916000 | 232500 | 232500 | 233000 | 232500 | 498 |
| 549 | 20240103 | 094900 | 12266103000 | 232500 | 233000 | 233000 | 232500 | 236 |
| 550 | 20240103 | 094800 | 12211208500 | 232500 | 232500 | 233000 | 232500 | 1788 |
| 551 | 20240103 | 094700 | 11794695000 | 232500 | 232500 | 233000 | 232500 | 210 |
| 552 | 20240103 | 094600 | 11745848000 | 232500 | 232500 | 233000 | 232500 | 181 |
| 553 | 20240103 | 094500 | 11703733500 | 233000 | 233000 | 233000 | 232500 | 195 |
| 554 | 20240103 | 094400 | 11658362500 | 233000 | 232500 | 233000 | 232500 | 204 |
| 555 | 20240103 | 094300 | 11610913000 | 233000 | 232000 | 233000 | 232000 | 235 |
| 556 | 20240103 | 094200 | 11556271500 | 232000 | 233000 | 233000 | 232000 | 2860 |
| 557 | 20240103 | 094100 | 10891576500 | 232500 | 232500 | 233000 | 232500 | 515 |
| 558 | 20240103 | 094000 | 10771665000 | 232500 | 232500 | 233000 | 232500 | 356 |
| 559 | 20240103 | 093900 | 10688845000 | 233000 | 233000 | 233000 | 232500 | 204 |
| 560 | 20240103 | 093800 | 10641371000 | 233000 | 232500 | 233000 | 232500 | 310 |
| 561 | 20240103 | 093700 | 10569196500 | 232500 | 232500 | 233000 | 232500 | 248 |
| 562 | 20240103 | 093600 | 10511472500 | 232500 | 232500 | 233000 | 232500 | 280 |
| 563 | 20240103 | 093500 | 10446304500 | 232500 | 232500 | 233000 | 232000 | 1240 |
| 564 | 20240103 | 093400 | 10158010000 | 232000 | 232000 | 232500 | 232000 | 258 |
| 565 | 20240103 | 093300 | 10098115500 | 232000 | 232000 | 232500 | 232000 | 401 |
| 566 | 20240103 | 093200 | 10005057000 | 232000 | 232000 | 232500 | 232000 | 1740 |
| 567 | 20240103 | 093100 | 9601257000 | 232000 | 232500 | 232500 | 232000 | 910 |
| 568 | 20240103 | 093000 | 9389846000 | 232000 | 232500 | 232500 | 232000 | 664 |
| 569 | 20240103 | 092900 | 9235692000 | 232000 | 233000 | 233500 | 232000 | 6083 |
| 570 | 20240103 | 092800 | 7819671000 | 233000 | 233500 | 234000 | 233000 | 2829 |
| 571 | 20240103 | 092700 | 7159215000 | 233500 | 233500 | 234000 | 233500 | 236 |
| 572 | 20240103 | 092600 | 7104078500 | 233500 | 233500 | 234000 | 233500 | 436 |
| 573 | 20240103 | 092500 | 7002225500 | 233500 | 234000 | 234000 | 233500 | 310 |
| 574 | 20240103 | 092400 | 6929777500 | 234000 | 233500 | 234000 | 233500 | 241 |
| 575 | 20240103 | 092300 | 6873481000 | 234000 | 234000 | 234500 | 233500 | 457 |
| 576 | 20240103 | 092200 | 6766568000 | 233500 | 233500 | 234500 | 233500 | 610 |
| 577 | 20240103 | 092100 | 6623919000 | 234000 | 234000 | 234000 | 233500 | 458 |
| 578 | 20240103 | 092000 | 6516855500 | 233500 | 234000 | 234000 | 233500 | 1345 |
| 579 | 20240103 | 091900 | 6202355500 | 234000 | 233000 | 234500 | 233000 | 1396 |
| 580 | 20240103 | 091800 | 5875942500 | 233000 | 233500 | 234000 | 233000 | 1904 |
| 581 | 20240103 | 091700 | 5431574500 | 234000 | 233500 | 234000 | 233500 | 355 |
| 582 | 20240103 | 091600 | 5348630500 | 234000 | 233000 | 234000 | 233000 | 674 |
| 583 | 20240103 | 091500 | 5191284500 | 233000 | 233500 | 233500 | 233000 | 1001 |
| 584 | 20240103 | 091400 | 4957970500 | 233000 | 233500 | 234000 | 233000 | 1493 |
| 585 | 20240103 | 091300 | 4609287000 | 234000 | 233500 | 234000 | 233500 | 494 |
| 586 | 20240103 | 091200 | 4493907000 | 234000 | 233500 | 234000 | 233500 | 821 |
| 587 | 20240103 | 091100 | 4302175500 | 233500 | 233000 | 233500 | 233000 | 1036 |
| 588 | 20240103 | 091000 | 4060739000 | 233000 | 233500 | 233500 | 233000 | 791 |
| 589 | 20240103 | 090900 | 3876358000 | 233500 | 233500 | 234000 | 233000 | 1859 |
| 590 | 20240103 | 090800 | 3442302500 | 233500 | 234000 | 234000 | 233500 | 963 |
| 591 | 20240103 | 090700 | 3217089500 | 234000 | 233500 | 234000 | 233500 | 988 |
| 592 | 20240103 | 090600 | 2986024500 | 234000 | 234000 | 234500 | 233500 | 1473 |
| 593 | 20240103 | 090500 | 2641382000 | 234000 | 235000 | 235000 | 234000 | 1263 |
| 594 | 20240103 | 090400 | 2345235500 | 235000 | 234500 | 235000 | 234500 | 1381 |
| 595 | 20240103 | 090300 | 2020742500 | 235000 | 234500 | 235000 | 234000 | 358 |
| 596 | 20240103 | 090200 | 1936792000 | 234500 | 233500 | 234500 | 233500 | 1005 |
| 597 | 20240103 | 090100 | 1701806000 | 234000 | 234000 | 234500 | 233500 | 1393 |
| 598 | 20240103 | 090000 | 1376229500 | 233500 | 235000 | 235500 | 233000 | 5753 |