35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 184800 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 29849 |
| 3 | 20240117 | 184700 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 4 | 20240117 | 184600 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 5 | 20240117 | 184500 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 6 | 20240117 | 184400 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 7 | 20240117 | 184300 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 8 | 20240117 | 184200 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 9 | 20240117 | 184100 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 10 | 20240117 | 184000 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 11 | 20240117 | 183900 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 12 | 20240117 | 183800 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 13 | 20240117 | 183700 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 14 | 20240117 | 183600 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 15 | 20240117 | 183500 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 16 | 20240117 | 183400 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 17 | 20240117 | 183300 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 18 | 20240117 | 183200 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 19 | 20240117 | 183100 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 20 | 20240117 | 183000 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 21 | 20240117 | 182900 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 22 | 20240117 | 182800 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 23 | 20240117 | 182700 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 24 | 20240117 | 182600 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 25 | 20240117 | 182500 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 26 | 20240117 | 182400 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 27 | 20240117 | 182300 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 28 | 20240117 | 182200 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 29 | 20240117 | 182100 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 30 | 20240117 | 182000 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 31 | 20240117 | 181900 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 32 | 20240117 | 181800 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 29849 |
| 33 | 20240117 | 181700 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 34 | 20240117 | 181600 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 35 | 20240117 | 181500 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 36 | 20240117 | 181400 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 37 | 20240117 | 181300 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 38 | 20240117 | 181200 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 39 | 20240117 | 181100 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 40 | 20240117 | 181000 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 41 | 20240117 | 180900 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 42 | 20240117 | 180800 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 43 | 20240117 | 180700 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 44 | 20240117 | 180600 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 45 | 20240117 | 180500 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 46 | 20240117 | 180400 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 47 | 20240117 | 180300 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 48 | 20240117 | 180200 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 49 | 20240117 | 180100 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 50 | 20240117 | 180000 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 51 | 20240117 | 175900 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 52 | 20240117 | 175800 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 53 | 20240117 | 175700 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 54 | 20240117 | 175600 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 55 | 20240117 | 175500 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 56 | 20240117 | 175400 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 57 | 20240117 | 175300 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 58 | 20240117 | 175200 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 59 | 20240117 | 175100 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 60 | 20240117 | 175000 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 61 | 20240117 | 174900 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 62 | 20240117 | 174800 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 29849 |
| 63 | 20240117 | 174700 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 64 | 20240117 | 174600 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 65 | 20240117 | 174500 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 66 | 20240117 | 174400 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 67 | 20240117 | 174300 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 68 | 20240117 | 174200 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 69 | 20240117 | 174100 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 70 | 20240117 | 174000 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 71 | 20240117 | 173900 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 72 | 20240117 | 173800 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 73 | 20240117 | 173700 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 74 | 20240117 | 173600 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 75 | 20240117 | 173500 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 76 | 20240117 | 173400 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 77 | 20240117 | 173300 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 78 | 20240117 | 173200 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 79 | 20240117 | 173100 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 80 | 20240117 | 173000 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 81 | 20240117 | 172900 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 82 | 20240117 | 172800 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 83 | 20240117 | 172700 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 84 | 20240117 | 172600 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 85 | 20240117 | 172500 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 86 | 20240117 | 172400 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 87 | 20240117 | 172300 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 88 | 20240117 | 172200 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 89 | 20240117 | 172100 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 90 | 20240117 | 172000 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 91 | 20240117 | 171900 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 92 | 20240117 | 171800 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 29849 |
| 93 | 20240117 | 171700 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 94 | 20240117 | 171600 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 95 | 20240117 | 171500 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 96 | 20240117 | 171400 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 97 | 20240117 | 171300 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 98 | 20240117 | 171200 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 99 | 20240117 | 171100 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 100 | 20240117 | 171000 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 101 | 20240117 | 170900 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 102 | 20240117 | 170800 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 103 | 20240117 | 170700 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 104 | 20240117 | 170600 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 105 | 20240117 | 170500 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 106 | 20240117 | 170400 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 107 | 20240117 | 170300 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 108 | 20240117 | 170200 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 109 | 20240117 | 170100 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 110 | 20240117 | 170000 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 111 | 20240117 | 165900 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 112 | 20240117 | 165800 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 113 | 20240117 | 165700 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 114 | 20240117 | 165600 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 115 | 20240117 | 165500 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 116 | 20240117 | 165400 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 117 | 20240117 | 165300 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 118 | 20240117 | 165200 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 119 | 20240117 | 165100 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 120 | 20240117 | 165000 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 121 | 20240117 | 164900 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 122 | 20240117 | 164800 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 29849 |
| 123 | 20240117 | 164700 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 124 | 20240117 | 164600 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 125 | 20240117 | 164500 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 126 | 20240117 | 164400 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 127 | 20240117 | 164300 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 128 | 20240117 | 164200 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 129 | 20240117 | 164100 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 130 | 20240117 | 164000 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 131 | 20240117 | 163900 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 132 | 20240117 | 163800 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 133 | 20240117 | 163700 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 134 | 20240117 | 163600 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 135 | 20240117 | 163500 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 136 | 20240117 | 163400 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 137 | 20240117 | 163300 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 138 | 20240117 | 163200 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 139 | 20240117 | 163100 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 140 | 20240117 | 163000 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 141 | 20240117 | 162900 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 142 | 20240117 | 162800 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 143 | 20240117 | 162700 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 144 | 20240117 | 162600 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 145 | 20240117 | 162500 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 146 | 20240117 | 162400 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 147 | 20240117 | 162300 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 148 | 20240117 | 162200 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 149 | 20240117 | 162100 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 150 | 20240117 | 162000 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 151 | 20240117 | 161900 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 152 | 20240117 | 161800 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 29849 |
| 153 | 20240117 | 161700 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 154 | 20240117 | 161600 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 155 | 20240117 | 161500 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 156 | 20240117 | 161400 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 157 | 20240117 | 161300 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 158 | 20240117 | 161200 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 159 | 20240117 | 161100 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 160 | 20240117 | 161000 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 161 | 20240117 | 160900 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 162 | 20240117 | 160800 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 163 | 20240117 | 160700 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 164 | 20240117 | 160600 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 165 | 20240117 | 160500 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 166 | 20240117 | 160400 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 167 | 20240117 | 160300 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 168 | 20240117 | 160200 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 169 | 20240117 | 160100 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 170 | 20240117 | 160000 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 171 | 20240117 | 155900 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 172 | 20240117 | 155800 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 173 | 20240117 | 155700 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 174 | 20240117 | 155600 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 175 | 20240117 | 155500 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 176 | 20240117 | 155400 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 177 | 20240117 | 155300 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 178 | 20240117 | 155200 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 179 | 20240117 | 155100 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 180 | 20240117 | 155000 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 181 | 20240117 | 154900 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 182 | 20240117 | 154800 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 29849 |
| 183 | 20240117 | 154700 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 184 | 20240117 | 154600 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 185 | 20240117 | 154500 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 186 | 20240117 | 154400 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 187 | 20240117 | 154300 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 188 | 20240117 | 154200 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 189 | 20240117 | 154100 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 190 | 20240117 | 154000 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 191 | 20240117 | 153900 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 192 | 20240117 | 153800 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 193 | 20240117 | 153700 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 194 | 20240117 | 153600 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 195 | 20240117 | 153500 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 196 | 20240117 | 153400 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 197 | 20240117 | 153300 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 198 | 20240117 | 153200 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 199 | 20240117 | 153100 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 200 | 20240117 | 153000 | 192007424500 | 379000 | 379000 | 379000 | 379000 | 29849 |
| 201 | 20240117 | 152900 | 180694653500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 202 | 20240117 | 152800 | 180694653500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 203 | 20240117 | 152700 | 180694653500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 204 | 20240117 | 152600 | 180694653500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 205 | 20240117 | 152500 | 180694653500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 206 | 20240117 | 152400 | 180694653500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 207 | 20240117 | 152300 | 180694653500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 208 | 20240117 | 152200 | 180694653500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 209 | 20240117 | 152100 | 180694653500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 210 | 20240117 | 152000 | 180694653500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 211 | 20240117 | 151900 | 180694653500 | 379500 | 379000 | 380000 | 379000 | 2041 |
| 212 | 20240117 | 151800 | 179920431000 | 379500 | 379000 | 379500 | 379000 | 1552 |
| 213 | 20240117 | 151700 | 179331798500 | 379500 | 379000 | 379500 | 379000 | 986 |
| 214 | 20240117 | 151600 | 178957714500 | 379500 | 379000 | 379500 | 379000 | 1416 |
| 215 | 20240117 | 151500 | 178420503000 | 379500 | 379500 | 380000 | 379000 | 1696 |
| 216 | 20240117 | 151400 | 177776864000 | 380000 | 379500 | 380000 | 379000 | 2317 |
| 217 | 20240117 | 151300 | 176897482000 | 379500 | 379500 | 379500 | 379000 | 884 |
| 218 | 20240117 | 151200 | 176562180000 | 379000 | 379500 | 380000 | 379000 | 2020 |
| 219 | 20240117 | 151100 | 175795755500 | 380000 | 380000 | 380500 | 379500 | 4238 |
| 220 | 20240117 | 151000 | 174185686000 | 380000 | 380000 | 380500 | 380000 | 586 |
| 221 | 20240117 | 150900 | 173962964500 | 380500 | 380500 | 380500 | 380000 | 768 |
| 222 | 20240117 | 150800 | 173670837000 | 380000 | 380500 | 381000 | 380000 | 1137 |
| 223 | 20240117 | 150700 | 173238251500 | 380500 | 380500 | 381000 | 380500 | 830 |
| 224 | 20240117 | 150600 | 172922299500 | 381000 | 380000 | 381000 | 380000 | 2405 |
| 225 | 20240117 | 150500 | 172007213500 | 380500 | 380000 | 380500 | 380000 | 950 |
| 226 | 20240117 | 150400 | 171645975500 | 380000 | 380500 | 380500 | 380000 | 444 |
| 227 | 20240117 | 150300 | 171477144000 | 380000 | 380000 | 380500 | 380000 | 491 |
| 228 | 20240117 | 150200 | 171290470500 | 380000 | 379500 | 380500 | 379500 | 2597 |
| 229 | 20240117 | 150100 | 170303475000 | 380000 | 379500 | 380000 | 379500 | 350 |
| 230 | 20240117 | 150000 | 170170572500 | 379500 | 380000 | 380000 | 379500 | 463 |
| 231 | 20240117 | 145900 | 169994731500 | 379500 | 380000 | 380000 | 379500 | 681 |
| 232 | 20240117 | 145800 | 169736153500 | 380000 | 380000 | 380000 | 379500 | 689 |
| 233 | 20240117 | 145700 | 169474464000 | 380000 | 380000 | 380000 | 379500 | 1592 |
| 234 | 20240117 | 145600 | 168869577000 | 380000 | 379500 | 380000 | 379000 | 3368 |
| 235 | 20240117 | 145500 | 167591675500 | 379500 | 379000 | 379500 | 379000 | 866 |
| 236 | 20240117 | 145400 | 167263321000 | 379000 | 379000 | 379500 | 379000 | 1072 |
| 237 | 20240117 | 145300 | 166856913000 | 379500 | 379500 | 379500 | 379000 | 597 |
| 238 | 20240117 | 145200 | 166630505000 | 379500 | 379500 | 379500 | 379000 | 894 |
| 239 | 20240117 | 145100 | 166291587500 | 379500 | 379500 | 380000 | 379000 | 3408 |
| 240 | 20240117 | 145000 | 164998190500 | 380000 | 380000 | 380500 | 379500 | 7598 |
| 241 | 20240117 | 144900 | 162111107000 | 380000 | 380000 | 380500 | 380000 | 2616 |
| 242 | 20240117 | 144800 | 161117004000 | 380500 | 380500 | 380500 | 380000 | 451 |
| 243 | 20240117 | 144700 | 160945515000 | 380500 | 380500 | 381000 | 380000 | 10052 |
| 244 | 20240117 | 144600 | 157124212000 | 380500 | 381000 | 381000 | 380500 | 2335 |
| 245 | 20240117 | 144500 | 156235588500 | 381000 | 380500 | 381000 | 380500 | 576 |
| 246 | 20240117 | 144400 | 156016379500 | 381000 | 380500 | 381000 | 380500 | 980 |
| 247 | 20240117 | 144300 | 155643387000 | 381000 | 380500 | 381000 | 380500 | 680 |
| 248 | 20240117 | 144200 | 155384578500 | 381000 | 381000 | 381000 | 380500 | 982 |
| 249 | 20240117 | 144100 | 155010895500 | 380500 | 380500 | 381000 | 380500 | 396 |
| 250 | 20240117 | 144000 | 154860167500 | 380500 | 381000 | 381000 | 380500 | 246 |
| 251 | 20240117 | 143900 | 154766526000 | 380500 | 380500 | 381000 | 380500 | 437 |
| 252 | 20240117 | 143800 | 154600212500 | 380500 | 381000 | 381000 | 380500 | 1367 |
| 253 | 20240117 | 143700 | 154080020000 | 381000 | 381000 | 381000 | 380500 | 1031 |
| 254 | 20240117 | 143600 | 153687671000 | 381000 | 381000 | 381000 | 380500 | 313 |
| 255 | 20240117 | 143500 | 153568496000 | 381000 | 381000 | 381000 | 380500 | 369 |
| 256 | 20240117 | 143400 | 153428044000 | 380500 | 381000 | 381000 | 380500 | 336 |
| 257 | 20240117 | 143300 | 153300118500 | 380500 | 380500 | 381000 | 380500 | 748 |
| 258 | 20240117 | 143200 | 153015287500 | 381000 | 381000 | 381500 | 380500 | 5112 |
| 259 | 20240117 | 143100 | 151067842500 | 381500 | 381500 | 381500 | 381000 | 374 |
| 260 | 20240117 | 143000 | 150925312500 | 381000 | 381000 | 381500 | 381000 | 656 |
| 261 | 20240117 | 142900 | 150675185500 | 381500 | 381000 | 381500 | 381000 | 313 |
| 262 | 20240117 | 142800 | 150555880000 | 381000 | 381500 | 381500 | 381000 | 387 |
| 263 | 20240117 | 142700 | 150408364500 | 381500 | 381000 | 381500 | 381000 | 613 |
| 264 | 20240117 | 142600 | 150174727500 | 381500 | 381000 | 381500 | 381000 | 443 |
| 265 | 20240117 | 142500 | 150005820000 | 381000 | 381500 | 381500 | 381000 | 502 |
| 266 | 20240117 | 142400 | 149814395000 | 381000 | 381500 | 381500 | 381000 | 189 |
| 267 | 20240117 | 142300 | 149742354500 | 381500 | 381500 | 381500 | 381000 | 419 |
| 268 | 20240117 | 142200 | 149582584500 | 381000 | 381000 | 381500 | 381000 | 174 |
| 269 | 20240117 | 142100 | 149516245500 | 381000 | 381000 | 381500 | 381000 | 216 |
| 270 | 20240117 | 142000 | 149433892000 | 381500 | 381500 | 381500 | 381000 | 900 |
| 271 | 20240117 | 141900 | 149090862500 | 381500 | 381500 | 381500 | 381000 | 153 |
| 272 | 20240117 | 141800 | 149032523000 | 381500 | 381000 | 381500 | 381000 | 497 |
| 273 | 20240117 | 141700 | 148842982500 | 381000 | 381500 | 381500 | 381000 | 384 |
| 274 | 20240117 | 141600 | 148696586000 | 381500 | 381500 | 381500 | 381000 | 452 |
| 275 | 20240117 | 141500 | 148524215000 | 381500 | 382000 | 382000 | 381000 | 964 |
| 276 | 20240117 | 141400 | 148156427000 | 381500 | 381500 | 381500 | 381000 | 502 |
| 277 | 20240117 | 141300 | 147964950500 | 381500 | 381500 | 381500 | 381000 | 1064 |
| 278 | 20240117 | 141200 | 147559139000 | 381000 | 381500 | 381500 | 381000 | 897 |
| 279 | 20240117 | 141100 | 147217175000 | 381000 | 381500 | 381500 | 381000 | 284 |
| 280 | 20240117 | 141000 | 147108891500 | 381500 | 381500 | 381500 | 381000 | 333 |
| 281 | 20240117 | 140900 | 146981964500 | 381000 | 381000 | 381500 | 381000 | 222 |
| 282 | 20240117 | 140800 | 146897356500 | 381500 | 381500 | 381500 | 381000 | 365 |
| 283 | 20240117 | 140700 | 146758232000 | 381500 | 381000 | 381500 | 381000 | 319 |
| 284 | 20240117 | 140600 | 146636654500 | 381000 | 381500 | 381500 | 381000 | 194 |
| 285 | 20240117 | 140500 | 146562689500 | 381000 | 381500 | 382000 | 381000 | 2829 |
| 286 | 20240117 | 140400 | 145483629000 | 382000 | 382000 | 382000 | 381500 | 324 |
| 287 | 20240117 | 140300 | 145359985500 | 382000 | 382000 | 382000 | 381500 | 221 |
| 288 | 20240117 | 140200 | 145275628000 | 382000 | 381500 | 382000 | 381500 | 571 |
| 289 | 20240117 | 140100 | 145057614500 | 382000 | 382000 | 382500 | 382000 | 1162 |
| 290 | 20240117 | 140000 | 144613699000 | 382500 | 381500 | 382500 | 381500 | 1604 |
| 291 | 20240117 | 135900 | 144000966000 | 381500 | 381500 | 382000 | 381500 | 382 |
| 292 | 20240117 | 135800 | 143855105500 | 381500 | 381500 | 382000 | 381500 | 320 |
| 293 | 20240117 | 135700 | 143732909500 | 382000 | 382500 | 382500 | 381500 | 1765 |
| 294 | 20240117 | 135600 | 143058753000 | 382500 | 382500 | 383000 | 382000 | 263 |
| 295 | 20240117 | 135500 | 142958162500 | 382000 | 383000 | 383000 | 382000 | 1430 |
| 296 | 20240117 | 135400 | 142411211500 | 382500 | 382500 | 383000 | 382500 | 330 |
| 297 | 20240117 | 135300 | 142284974000 | 383000 | 383000 | 383000 | 382500 | 988 |
| 298 | 20240117 | 135200 | 141906976500 | 383000 | 382500 | 383500 | 382500 | 1617 |
| 299 | 20240117 | 135100 | 141287676000 | 382500 | 383500 | 384000 | 382500 | 1617 |
| 300 | 20240117 | 135000 | 140668040000 | 383500 | 384500 | 384500 | 383500 | 729 |
| 301 | 20240117 | 134900 | 140388390500 | 384000 | 383500 | 384500 | 383500 | 1515 |
| 302 | 20240117 | 134800 | 139806605500 | 384000 | 383500 | 384000 | 383000 | 765 |
| 303 | 20240117 | 134700 | 139513149500 | 383000 | 384000 | 384000 | 383000 | 1199 |
| 304 | 20240117 | 134600 | 139053545500 | 383500 | 382500 | 384000 | 382500 | 3585 |
| 305 | 20240117 | 134500 | 137679876000 | 383000 | 382500 | 383000 | 382500 | 500 |
| 306 | 20240117 | 134400 | 137488555000 | 382500 | 383000 | 383000 | 382000 | 305 |
| 307 | 20240117 | 134300 | 137371876500 | 382500 | 382500 | 383000 | 382000 | 1848 |
| 308 | 20240117 | 134200 | 136665019500 | 382000 | 382000 | 383000 | 381500 | 5248 |
| 309 | 20240117 | 134100 | 134659353500 | 381500 | 381500 | 382000 | 381000 | 325 |
| 310 | 20240117 | 134000 | 134535360500 | 381500 | 381000 | 382000 | 381000 | 613 |
| 311 | 20240117 | 133900 | 134301554000 | 381500 | 381500 | 382000 | 381000 | 1316 |
| 312 | 20240117 | 133800 | 133799554500 | 381500 | 381000 | 381500 | 381000 | 393 |
| 313 | 20240117 | 133700 | 133649720500 | 381500 | 381500 | 381500 | 381000 | 330 |
| 314 | 20240117 | 133600 | 133523926500 | 381500 | 381000 | 381500 | 381000 | 3844 |
| 315 | 20240117 | 133500 | 132058225000 | 381000 | 381000 | 381500 | 381000 | 581 |
| 316 | 20240117 | 133400 | 131836685000 | 381000 | 381500 | 381500 | 381000 | 180 |
| 317 | 20240117 | 133300 | 131768077000 | 381500 | 381000 | 381500 | 381000 | 547 |
| 318 | 20240117 | 133200 | 131559523500 | 381000 | 381500 | 381500 | 381000 | 209 |
| 319 | 20240117 | 133100 | 131479881500 | 381500 | 381500 | 381500 | 381000 | 434 |
| 320 | 20240117 | 133000 | 131314468000 | 381000 | 381500 | 381500 | 381000 | 273 |
| 321 | 20240117 | 132900 | 131210412000 | 381500 | 381000 | 381500 | 381000 | 335 |
| 322 | 20240117 | 132800 | 131082686500 | 381000 | 381000 | 381500 | 381000 | 407 |
| 323 | 20240117 | 132700 | 130927487500 | 381500 | 381000 | 381500 | 381000 | 343 |
| 324 | 20240117 | 132600 | 130796771000 | 381500 | 381000 | 381500 | 381000 | 429 |
| 325 | 20240117 | 132500 | 130633237500 | 381000 | 381500 | 381500 | 381000 | 326 |
| 326 | 20240117 | 132400 | 130509007500 | 381000 | 381000 | 381500 | 381000 | 318 |
| 327 | 20240117 | 132300 | 130387799000 | 381000 | 381500 | 381500 | 381000 | 1116 |
| 328 | 20240117 | 132200 | 129962572000 | 381000 | 381000 | 381500 | 381000 | 165 |
| 329 | 20240117 | 132100 | 129899677500 | 381000 | 381000 | 381500 | 381000 | 209 |
| 330 | 20240117 | 132000 | 129819985500 | 381000 | 381500 | 381500 | 381000 | 150 |
| 331 | 20240117 | 131900 | 129762787000 | 381500 | 381500 | 381500 | 381000 | 737 |
| 332 | 20240117 | 131800 | 129481701500 | 381500 | 381000 | 381500 | 381000 | 539 |
| 333 | 20240117 | 131700 | 129276253000 | 381000 | 381000 | 381500 | 381000 | 515 |
| 334 | 20240117 | 131600 | 129080010000 | 381000 | 381000 | 381000 | 380500 | 3342 |
| 335 | 20240117 | 131500 | 127806842500 | 381000 | 380500 | 381000 | 380500 | 420 |
| 336 | 20240117 | 131400 | 127646949500 | 380500 | 380500 | 381000 | 380500 | 520 |
| 337 | 20240117 | 131300 | 127448944500 | 381000 | 380500 | 381000 | 380500 | 386 |
| 338 | 20240117 | 131200 | 127301983500 | 380500 | 380500 | 381000 | 380500 | 444 |
| 339 | 20240117 | 131100 | 127132973500 | 380500 | 380500 | 381000 | 380500 | 400 |
| 340 | 20240117 | 131000 | 126980682500 | 381000 | 381000 | 381000 | 380500 | 409 |
| 341 | 20240117 | 130900 | 126824949000 | 381000 | 381000 | 381000 | 380500 | 272 |
| 342 | 20240117 | 130800 | 126721422500 | 380500 | 380500 | 381000 | 380500 | 382 |
| 343 | 20240117 | 130700 | 126576058500 | 380500 | 380500 | 381000 | 380500 | 158 |
| 344 | 20240117 | 130600 | 126515913000 | 381000 | 381000 | 381000 | 380500 | 697 |
| 345 | 20240117 | 130500 | 126250508500 | 381000 | 381000 | 381000 | 380500 | 503 |
| 346 | 20240117 | 130400 | 126058941000 | 380500 | 381000 | 381000 | 380500 | 579 |
| 347 | 20240117 | 130300 | 125838428000 | 381000 | 381000 | 381000 | 380500 | 641 |
| 348 | 20240117 | 130200 | 125594388000 | 380500 | 381500 | 381500 | 380500 | 5894 |
| 349 | 20240117 | 130100 | 123349085500 | 381000 | 381000 | 381500 | 381000 | 878 |
| 350 | 20240117 | 130000 | 123014473000 | 381000 | 381500 | 381500 | 381000 | 213 |
| 351 | 20240117 | 125900 | 122933258500 | 381500 | 381000 | 381500 | 381000 | 328 |
| 352 | 20240117 | 125800 | 122808265500 | 381000 | 381000 | 381500 | 381000 | 292 |
| 353 | 20240117 | 125700 | 122696973500 | 381500 | 381000 | 381500 | 381000 | 183 |
| 354 | 20240117 | 125600 | 122627214000 | 381500 | 381500 | 381500 | 381000 | 258 |
| 355 | 20240117 | 125500 | 122528847500 | 381500 | 381000 | 381500 | 381000 | 224 |
| 356 | 20240117 | 125400 | 122443460500 | 381000 | 381500 | 381500 | 381000 | 163 |
| 357 | 20240117 | 125300 | 122381311000 | 381000 | 381000 | 381500 | 381000 | 318 |
| 358 | 20240117 | 125200 | 122260058000 | 381500 | 381500 | 381500 | 381000 | 4418 |
| 359 | 20240117 | 125100 | 120574978500 | 381500 | 382000 | 382000 | 381500 | 327 |
| 360 | 20240117 | 125000 | 120450192000 | 381500 | 381500 | 382000 | 381500 | 778 |
| 361 | 20240117 | 124900 | 120153250000 | 382000 | 382000 | 382000 | 381500 | 203 |
| 362 | 20240117 | 124800 | 120075754000 | 382000 | 382000 | 382000 | 381500 | 125 |
| 363 | 20240117 | 124700 | 120028024500 | 381500 | 382000 | 382000 | 381500 | 462 |
| 364 | 20240117 | 124600 | 119851583500 | 381500 | 382000 | 382000 | 381500 | 146 |
| 365 | 20240117 | 124500 | 119795858500 | 382000 | 381500 | 382000 | 381500 | 300 |
| 366 | 20240117 | 124400 | 119681297500 | 381500 | 381500 | 382000 | 381500 | 2988 |
| 367 | 20240117 | 124300 | 118540054500 | 382000 | 382000 | 382000 | 381500 | 132 |
| 368 | 20240117 | 124200 | 118489671000 | 382000 | 382000 | 382000 | 381500 | 204 |
| 369 | 20240117 | 124100 | 118411805500 | 381500 | 381500 | 382000 | 381500 | 269 |
| 370 | 20240117 | 124000 | 118309153000 | 381500 | 382000 | 382000 | 381500 | 114 |
| 371 | 20240117 | 123900 | 118265640500 | 381500 | 381500 | 382000 | 381500 | 126 |
| 372 | 20240117 | 123800 | 118217550000 | 381500 | 382000 | 382000 | 381500 | 120 |
| 373 | 20240117 | 123700 | 118171746500 | 382000 | 382000 | 382000 | 381500 | 146 |
| 374 | 20240117 | 123600 | 118116018500 | 382000 | 381500 | 382000 | 381500 | 147 |
| 375 | 20240117 | 123500 | 118059920000 | 382000 | 382000 | 382000 | 381500 | 195 |
| 376 | 20240117 | 123400 | 117985454000 | 382000 | 381500 | 382500 | 381500 | 869 |
| 377 | 20240117 | 123300 | 117653544500 | 382000 | 382500 | 382500 | 381500 | 1853 |
| 378 | 20240117 | 123200 | 116945739500 | 382000 | 382000 | 382500 | 382000 | 447 |
| 379 | 20240117 | 123100 | 116774961500 | 382500 | 382000 | 382500 | 382000 | 339 |
| 380 | 20240117 | 123000 | 116645426000 | 382500 | 382500 | 382500 | 382000 | 286 |
| 381 | 20240117 | 122900 | 116536144000 | 382000 | 382500 | 382500 | 382000 | 179 |
| 382 | 20240117 | 122800 | 116467740000 | 382500 | 382500 | 382500 | 382000 | 434 |
| 383 | 20240117 | 122700 | 116301803000 | 383000 | 382500 | 383000 | 382000 | 322 |
| 384 | 20240117 | 122600 | 116178660000 | 382500 | 383000 | 383000 | 382000 | 922 |
| 385 | 20240117 | 122500 | 115826003000 | 383000 | 382500 | 383000 | 382500 | 577 |
| 386 | 20240117 | 122400 | 115605288000 | 382500 | 383000 | 383000 | 382500 | 325 |
| 387 | 20240117 | 122300 | 115480970000 | 382500 | 383000 | 383000 | 382500 | 286 |
| 388 | 20240117 | 122200 | 115371562000 | 382500 | 382000 | 383000 | 382000 | 2332 |
| 389 | 20240117 | 122100 | 114479616000 | 382500 | 382500 | 382500 | 382000 | 331 |
| 390 | 20240117 | 122000 | 114353150000 | 382500 | 382500 | 382500 | 382000 | 243 |
| 391 | 20240117 | 121900 | 114260289500 | 382000 | 382500 | 382500 | 382000 | 491 |
| 392 | 20240117 | 121800 | 114072696000 | 382500 | 382000 | 382500 | 382000 | 339 |
| 393 | 20240117 | 121700 | 113943087500 | 382000 | 382000 | 382500 | 382000 | 245 |
| 394 | 20240117 | 121600 | 113849476500 | 382000 | 382500 | 382500 | 381500 | 2168 |
| 395 | 20240117 | 121500 | 113021321500 | 382500 | 382000 | 382500 | 382000 | 152 |
| 396 | 20240117 | 121400 | 112963216000 | 382500 | 382000 | 382500 | 382000 | 225 |
| 397 | 20240117 | 121300 | 112877210500 | 382500 | 382500 | 382500 | 382000 | 150 |
| 398 | 20240117 | 121200 | 112819891500 | 382000 | 382000 | 382500 | 382000 | 125 |
| 399 | 20240117 | 121100 | 112772123000 | 382000 | 382000 | 382500 | 382000 | 512 |
| 400 | 20240117 | 121000 | 112576477500 | 382000 | 382000 | 382500 | 382000 | 888 |
| 401 | 20240117 | 120900 | 112237235500 | 382000 | 382000 | 382500 | 382000 | 297 |
| 402 | 20240117 | 120800 | 112123710500 | 382500 | 382000 | 382500 | 382000 | 182 |
| 403 | 20240117 | 120700 | 112054178000 | 382000 | 382000 | 382500 | 382000 | 326 |
| 404 | 20240117 | 120600 | 111929624000 | 382500 | 382000 | 382500 | 382000 | 131 |
| 405 | 20240117 | 120500 | 111879560500 | 382000 | 382500 | 382500 | 382000 | 373 |
| 406 | 20240117 | 120400 | 111737038000 | 382000 | 382000 | 382500 | 382000 | 473 |
| 407 | 20240117 | 120300 | 111556339500 | 382000 | 382000 | 382500 | 382000 | 998 |
| 408 | 20240117 | 120200 | 111175096000 | 382000 | 382500 | 382500 | 382000 | 455 |
| 409 | 20240117 | 120100 | 111001255000 | 382500 | 382000 | 382500 | 382000 | 140 |
| 410 | 20240117 | 120000 | 110947747500 | 382000 | 382500 | 382500 | 382000 | 497 |
| 411 | 20240117 | 115900 | 110757682500 | 382000 | 383000 | 383000 | 382000 | 1502 |
| 412 | 20240117 | 115800 | 110183222500 | 383000 | 382500 | 383000 | 382500 | 378 |
| 413 | 20240117 | 115700 | 110038514500 | 383000 | 383000 | 383000 | 382500 | 132 |
| 414 | 20240117 | 115600 | 109987985500 | 383000 | 383500 | 383500 | 382500 | 1575 |
| 415 | 20240117 | 115500 | 109384877500 | 383000 | 383000 | 383500 | 383000 | 205 |
| 416 | 20240117 | 115400 | 109306330500 | 383000 | 383000 | 383000 | 382500 | 577 |
| 417 | 20240117 | 115300 | 109085381500 | 383000 | 382500 | 383000 | 382000 | 2399 |
| 418 | 20240117 | 115200 | 108167846500 | 382500 | 383000 | 383500 | 382500 | 719 |
| 419 | 20240117 | 115100 | 107892490000 | 383000 | 382500 | 383500 | 382500 | 2197 |
| 420 | 20240117 | 115000 | 107050833500 | 383000 | 382500 | 383000 | 382000 | 854 |
| 421 | 20240117 | 114900 | 106724163000 | 383000 | 382500 | 383000 | 382000 | 1050 |
| 422 | 20240117 | 114800 | 106322575000 | 382000 | 382000 | 382500 | 382000 | 350 |
| 423 | 20240117 | 114700 | 106188851500 | 382500 | 382000 | 382500 | 381500 | 1357 |
| 424 | 20240117 | 114600 | 105670522500 | 382000 | 381500 | 382000 | 381500 | 356 |
| 425 | 20240117 | 114500 | 105534655500 | 382000 | 381500 | 382000 | 381500 | 1786 |
| 426 | 20240117 | 114400 | 104852557000 | 381500 | 381500 | 382000 | 381500 | 1098 |
| 427 | 20240117 | 114300 | 104433605000 | 381500 | 382000 | 382000 | 381500 | 593 |
| 428 | 20240117 | 114200 | 104207310000 | 381500 | 382000 | 382000 | 381500 | 292 |
| 429 | 20240117 | 114100 | 104095859500 | 381500 | 381500 | 382000 | 381500 | 198 |
| 430 | 20240117 | 114000 | 104020258000 | 381500 | 382000 | 382500 | 381500 | 1253 |
| 431 | 20240117 | 113900 | 103541694000 | 382000 | 382500 | 382500 | 382000 | 382 |
| 432 | 20240117 | 113800 | 103395757500 | 382500 | 382000 | 382500 | 381500 | 889 |
| 433 | 20240117 | 113700 | 103056200500 | 382000 | 381500 | 382000 | 381000 | 1311 |
| 434 | 20240117 | 113600 | 102555914000 | 381500 | 381500 | 381500 | 381000 | 470 |
| 435 | 20240117 | 113500 | 102376687000 | 381500 | 381000 | 381500 | 381000 | 208 |
| 436 | 20240117 | 113400 | 102297401500 | 381000 | 380500 | 381500 | 380500 | 2700 |
| 437 | 20240117 | 113300 | 101268773000 | 380500 | 380500 | 381000 | 380500 | 351 |
| 438 | 20240117 | 113200 | 101135120000 | 381000 | 380500 | 381000 | 380500 | 833 |
| 439 | 20240117 | 113100 | 100818015500 | 381000 | 380500 | 381000 | 380500 | 929 |
| 440 | 20240117 | 113000 | 100464254500 | 381000 | 381500 | 381500 | 380500 | 3016 |
| 441 | 20240117 | 112900 | 99315256000 | 381500 | 381500 | 381500 | 381000 | 2846 |
| 442 | 20240117 | 112800 | 98230205000 | 381500 | 381500 | 382000 | 381500 | 2046 |
| 443 | 20240117 | 112700 | 97449599000 | 382000 | 381500 | 382000 | 381500 | 850 |
| 444 | 20240117 | 112600 | 97125108500 | 382000 | 382000 | 382000 | 381500 | 532 |
| 445 | 20240117 | 112500 | 96922121500 | 382000 | 382000 | 382500 | 381500 | 2116 |
| 446 | 20240117 | 112400 | 96114312000 | 382000 | 382500 | 382500 | 381500 | 5324 |
| 447 | 20240117 | 112300 | 94080544000 | 382000 | 382000 | 382500 | 382000 | 624 |
| 448 | 20240117 | 112200 | 93842088500 | 382000 | 382000 | 382500 | 382000 | 1431 |
| 449 | 20240117 | 112100 | 93295315000 | 382000 | 383000 | 383000 | 382000 | 3141 |
| 450 | 20240117 | 112000 | 92094161500 | 383000 | 383000 | 383500 | 382500 | 3249 |
| 451 | 20240117 | 111900 | 90849730000 | 383500 | 383000 | 383500 | 383000 | 436 |
| 452 | 20240117 | 111800 | 90682643000 | 383500 | 383500 | 383500 | 383000 | 659 |
| 453 | 20240117 | 111700 | 90429992500 | 383000 | 383000 | 383500 | 383000 | 1074 |
| 454 | 20240117 | 111600 | 90018548000 | 383000 | 384500 | 384500 | 383000 | 7465 |
| 455 | 20240117 | 111500 | 87153130500 | 384500 | 384500 | 384500 | 384000 | 471 |
| 456 | 20240117 | 111400 | 86972216000 | 384000 | 384500 | 384500 | 384000 | 182 |
| 457 | 20240117 | 111300 | 86902297500 | 384500 | 384000 | 384500 | 384000 | 1330 |
| 458 | 20240117 | 111200 | 86391428000 | 384500 | 384500 | 384500 | 384000 | 3835 |
| 459 | 20240117 | 111100 | 84917129500 | 384500 | 384500 | 385000 | 384500 | 128 |
| 460 | 20240117 | 111000 | 84867883500 | 385000 | 385000 | 385000 | 384500 | 176 |
| 461 | 20240117 | 110900 | 84800174000 | 385000 | 385000 | 385000 | 384500 | 842 |
| 462 | 20240117 | 110800 | 84476053000 | 385000 | 385000 | 385500 | 384500 | 903 |
| 463 | 20240117 | 110700 | 84128450000 | 385000 | 385000 | 385000 | 384500 | 317 |
| 464 | 20240117 | 110600 | 84006512500 | 385000 | 385000 | 385000 | 384500 | 1175 |
| 465 | 20240117 | 110500 | 83554172500 | 385000 | 385000 | 385000 | 384500 | 255 |
| 466 | 20240117 | 110400 | 83456019000 | 384500 | 384500 | 385000 | 384500 | 339 |
| 467 | 20240117 | 110300 | 83325534500 | 384500 | 385000 | 385000 | 384500 | 163 |
| 468 | 20240117 | 110200 | 83262808500 | 385000 | 385000 | 385000 | 384500 | 713 |
| 469 | 20240117 | 110100 | 82988448500 | 385000 | 385000 | 385000 | 384500 | 570 |
| 470 | 20240117 | 110000 | 82769039500 | 385000 | 384500 | 385000 | 384500 | 963 |
| 471 | 20240117 | 105900 | 82398377500 | 384500 | 384500 | 385000 | 384500 | 188 |
| 472 | 20240117 | 105800 | 82326044500 | 384500 | 385000 | 385000 | 384500 | 173 |
| 473 | 20240117 | 105700 | 82259504500 | 384500 | 385000 | 385000 | 384500 | 359 |
| 474 | 20240117 | 105600 | 82121440500 | 384500 | 384500 | 385000 | 384500 | 184 |
| 475 | 20240117 | 105500 | 82050665500 | 385000 | 384500 | 385000 | 384500 | 195 |
| 476 | 20240117 | 105400 | 81975633500 | 385000 | 385000 | 385000 | 384500 | 399 |
| 477 | 20240117 | 105300 | 81822116500 | 385000 | 385000 | 385000 | 384500 | 587 |
| 478 | 20240117 | 105200 | 81596159000 | 385000 | 384500 | 385000 | 384500 | 508 |
| 479 | 20240117 | 105100 | 81400614500 | 384500 | 384500 | 386000 | 384500 | 4646 |
| 480 | 20240117 | 105000 | 79611674000 | 384500 | 384500 | 385000 | 384500 | 202 |
| 481 | 20240117 | 104900 | 79533950000 | 384500 | 384500 | 385000 | 384500 | 490 |
| 482 | 20240117 | 104800 | 79345511000 | 385000 | 384500 | 385000 | 384500 | 324 |
| 483 | 20240117 | 104700 | 79220882500 | 384500 | 385000 | 385000 | 384500 | 458 |
| 484 | 20240117 | 104600 | 79044705000 | 385000 | 384500 | 385000 | 384500 | 161 |
| 485 | 20240117 | 104500 | 78982761500 | 384500 | 384500 | 385000 | 384500 | 493 |
| 486 | 20240117 | 104400 | 78793178000 | 384500 | 384500 | 385000 | 384500 | 286 |
| 487 | 20240117 | 104300 | 78683117000 | 384500 | 385000 | 385000 | 384500 | 289 |
| 488 | 20240117 | 104200 | 78571980500 | 384500 | 384500 | 385500 | 384000 | 2580 |
| 489 | 20240117 | 104100 | 77579280000 | 384500 | 385000 | 385000 | 384000 | 2265 |
| 490 | 20240117 | 104000 | 76708370500 | 385000 | 384500 | 385000 | 384500 | 660 |
| 491 | 20240117 | 103900 | 76454552500 | 384500 | 385000 | 385500 | 384500 | 5795 |
| 492 | 20240117 | 103800 | 74223629000 | 385000 | 385500 | 385500 | 385000 | 1334 |
| 493 | 20240117 | 103700 | 73709955500 | 385500 | 385500 | 386000 | 385000 | 2834 |
| 494 | 20240117 | 103600 | 72617422500 | 385500 | 386000 | 386000 | 385500 | 298 |
| 495 | 20240117 | 103500 | 72502526000 | 385500 | 385500 | 386000 | 385500 | 187 |
| 496 | 20240117 | 103400 | 72430405500 | 386000 | 386000 | 386000 | 385500 | 274 |
| 497 | 20240117 | 103300 | 72324742500 | 386000 | 386000 | 386500 | 385500 | 1593 |
| 498 | 20240117 | 103200 | 71709864000 | 386000 | 385500 | 386000 | 385500 | 204 |
| 499 | 20240117 | 103100 | 71631165000 | 385500 | 386000 | 386000 | 385500 | 400 |
| 500 | 20240117 | 103000 | 71476943000 | 386000 | 386500 | 386500 | 385500 | 1568 |
| 501 | 20240117 | 102900 | 70871671000 | 386500 | 386500 | 386500 | 386000 | 152 |
| 502 | 20240117 | 102800 | 70812962500 | 386500 | 387000 | 387000 | 386000 | 1970 |
| 503 | 20240117 | 102700 | 70051479500 | 387000 | 387000 | 387500 | 386500 | 541 |
| 504 | 20240117 | 102600 | 69842169500 | 386500 | 387000 | 387500 | 386500 | 761 |
| 505 | 20240117 | 102500 | 69547672500 | 387000 | 387000 | 387500 | 386500 | 781 |
| 506 | 20240117 | 102400 | 69245445500 | 386500 | 387000 | 387500 | 386500 | 711 |
| 507 | 20240117 | 102300 | 68970308500 | 386500 | 387000 | 387500 | 386500 | 1110 |
| 508 | 20240117 | 102200 | 68540747000 | 387000 | 387000 | 387000 | 386000 | 383 |
| 509 | 20240117 | 102100 | 68392698500 | 387000 | 386000 | 387000 | 385500 | 2528 |
| 510 | 20240117 | 102000 | 67416570500 | 385500 | 385500 | 386000 | 385000 | 1412 |
| 511 | 20240117 | 101900 | 66872240000 | 385500 | 385500 | 386000 | 385000 | 161 |
| 512 | 20240117 | 101800 | 66810134500 | 385500 | 385500 | 386000 | 385000 | 2190 |
| 513 | 20240117 | 101700 | 65965999000 | 385000 | 385000 | 385500 | 385000 | 1049 |
| 514 | 20240117 | 101600 | 65562043000 | 385000 | 386000 | 386000 | 385000 | 2034 |
| 515 | 20240117 | 101500 | 64778082500 | 385500 | 386000 | 386000 | 385500 | 556 |
| 516 | 20240117 | 101400 | 64563608500 | 385500 | 385500 | 386000 | 385500 | 931 |
| 517 | 20240117 | 101300 | 64204320000 | 385500 | 385500 | 386000 | 385500 | 629 |
| 518 | 20240117 | 101200 | 63961592500 | 385500 | 386000 | 386000 | 385500 | 862 |
| 519 | 20240117 | 101100 | 63629266000 | 385500 | 385500 | 386500 | 385000 | 4409 |
| 520 | 20240117 | 101000 | 61928978000 | 385000 | 385500 | 385500 | 385000 | 766 |
| 521 | 20240117 | 100900 | 61633901500 | 385500 | 385000 | 385500 | 385000 | 494 |
| 522 | 20240117 | 100800 | 61443626500 | 385500 | 385000 | 385500 | 385000 | 669 |
| 523 | 20240117 | 100700 | 61185980500 | 385500 | 385000 | 385500 | 385000 | 1017 |
| 524 | 20240117 | 100600 | 60794365500 | 385500 | 385000 | 385500 | 385000 | 1531 |
| 525 | 20240117 | 100500 | 60204673000 | 385500 | 385000 | 385500 | 385000 | 569 |
| 526 | 20240117 | 100400 | 59985547500 | 385000 | 386000 | 386000 | 385000 | 1682 |
| 527 | 20240117 | 100300 | 59337217500 | 385500 | 385500 | 386000 | 385000 | 1594 |
| 528 | 20240117 | 100200 | 58722627500 | 385500 | 385500 | 386000 | 385000 | 1081 |
| 529 | 20240117 | 100100 | 58306099500 | 385500 | 385500 | 386000 | 385000 | 2456 |
| 530 | 20240117 | 100000 | 57359269000 | 385000 | 385500 | 386000 | 385000 | 2954 |
| 531 | 20240117 | 095900 | 56220771000 | 385500 | 385500 | 386000 | 385500 | 1222 |
| 532 | 20240117 | 095800 | 55749634500 | 386000 | 386000 | 386000 | 385500 | 1330 |
| 533 | 20240117 | 095700 | 55236716000 | 386000 | 387000 | 387500 | 385500 | 8463 |
| 534 | 20240117 | 095600 | 51965312500 | 387000 | 387500 | 387500 | 387000 | 689 |
| 535 | 20240117 | 095500 | 51698616000 | 387500 | 387500 | 387500 | 387000 | 822 |
| 536 | 20240117 | 095400 | 51380239500 | 387500 | 387500 | 387500 | 387000 | 724 |
| 537 | 20240117 | 095300 | 51099978000 | 387500 | 388000 | 388000 | 387000 | 1287 |
| 538 | 20240117 | 095200 | 50601295000 | 388000 | 388000 | 388000 | 387500 | 303 |
| 539 | 20240117 | 095100 | 50483828500 | 387500 | 387500 | 388000 | 387500 | 690 |
| 540 | 20240117 | 095000 | 50216287500 | 387500 | 388000 | 388000 | 387500 | 264 |
| 541 | 20240117 | 094900 | 50113961000 | 387500 | 387500 | 388500 | 387500 | 497 |
| 542 | 20240117 | 094800 | 49921240500 | 388000 | 388000 | 388500 | 387500 | 670 |
| 543 | 20240117 | 094700 | 49661257000 | 388000 | 388000 | 388500 | 387000 | 3069 |
| 544 | 20240117 | 094600 | 48471579500 | 387500 | 388000 | 388000 | 387500 | 2749 |
| 545 | 20240117 | 094500 | 47405265000 | 388500 | 389000 | 389000 | 388000 | 478 |
| 546 | 20240117 | 094400 | 47219543500 | 389000 | 388500 | 389000 | 388500 | 840 |
| 547 | 20240117 | 094300 | 46893190500 | 389000 | 389000 | 389000 | 388500 | 1025 |
| 548 | 20240117 | 094200 | 46494669000 | 389000 | 389000 | 389500 | 389000 | 947 |
| 549 | 20240117 | 094100 | 46126265000 | 389000 | 388500 | 389000 | 388000 | 872 |
| 550 | 20240117 | 094000 | 45787318000 | 388500 | 388000 | 388500 | 387500 | 1355 |
| 551 | 20240117 | 093900 | 45261512000 | 388000 | 388000 | 388000 | 387500 | 654 |
| 552 | 20240117 | 093800 | 45007822000 | 387500 | 387500 | 388500 | 387000 | 2872 |
| 553 | 20240117 | 093700 | 43894431500 | 387000 | 387500 | 388000 | 387000 | 2088 |
| 554 | 20240117 | 093600 | 43085367000 | 387500 | 387500 | 388000 | 387000 | 2886 |
| 555 | 20240117 | 093500 | 41967234000 | 387500 | 388500 | 388500 | 387000 | 6196 |
| 556 | 20240117 | 093400 | 39565268000 | 388000 | 388000 | 388500 | 388000 | 628 |
| 557 | 20240117 | 093300 | 39321507500 | 388500 | 388500 | 388500 | 388000 | 978 |
| 558 | 20240117 | 093200 | 38941894000 | 388000 | 388500 | 389000 | 388000 | 2985 |
| 559 | 20240117 | 093100 | 37782169500 | 388500 | 389000 | 389000 | 388500 | 1013 |
| 560 | 20240117 | 093000 | 37388571500 | 388500 | 389000 | 389500 | 388500 | 2678 |
| 561 | 20240117 | 092900 | 36346966000 | 389500 | 389500 | 389500 | 389000 | 491 |
| 562 | 20240117 | 092800 | 36155821000 | 389500 | 389500 | 389500 | 389000 | 374 |
| 563 | 20240117 | 092700 | 36010209000 | 389500 | 389500 | 389500 | 389000 | 292 |
| 564 | 20240117 | 092600 | 35896561500 | 389500 | 389500 | 390000 | 389000 | 1277 |
| 565 | 20240117 | 092500 | 35399173000 | 389500 | 389500 | 390000 | 389000 | 3758 |
| 566 | 20240117 | 092400 | 33936357500 | 389000 | 389000 | 389500 | 389000 | 853 |
| 567 | 20240117 | 092300 | 33604519500 | 389000 | 389000 | 389500 | 388500 | 1838 |
| 568 | 20240117 | 092200 | 32889599000 | 388500 | 389000 | 389500 | 388500 | 2869 |
| 569 | 20240117 | 092100 | 31773516500 | 389000 | 389500 | 390000 | 389000 | 4431 |
| 570 | 20240117 | 092000 | 30048213000 | 389500 | 390000 | 390500 | 389500 | 3933 |
| 571 | 20240117 | 091900 | 28514394000 | 390000 | 390500 | 390500 | 390000 | 467 |
| 572 | 20240117 | 091800 | 28332149500 | 390500 | 390500 | 391000 | 390000 | 1461 |
| 573 | 20240117 | 091700 | 27761622000 | 391000 | 390000 | 391500 | 390000 | 7948 |
| 574 | 20240117 | 091600 | 24656361500 | 390500 | 390000 | 390500 | 390000 | 1265 |
| 575 | 20240117 | 091500 | 24162838500 | 390000 | 390000 | 390500 | 390000 | 530 |
| 576 | 20240117 | 091400 | 23956110500 | 390500 | 390000 | 390500 | 390000 | 1876 |
| 577 | 20240117 | 091300 | 23224256000 | 390000 | 390500 | 390500 | 390000 | 603 |
| 578 | 20240117 | 091200 | 22989033500 | 390500 | 390000 | 390500 | 390000 | 858 |
| 579 | 20240117 | 091100 | 22654360000 | 390500 | 391000 | 391000 | 390000 | 4342 |
| 580 | 20240117 | 091000 | 20959507500 | 391000 | 391000 | 391500 | 390500 | 1209 |
| 581 | 20240117 | 090900 | 20486766500 | 391500 | 390000 | 391500 | 390000 | 3555 |
| 582 | 20240117 | 090800 | 19098228000 | 390500 | 390500 | 390500 | 390000 | 1499 |
| 583 | 20240117 | 090700 | 18513496000 | 390500 | 391500 | 391500 | 390000 | 3776 |
| 584 | 20240117 | 090600 | 17038557000 | 391000 | 390500 | 391500 | 390500 | 2472 |
| 585 | 20240117 | 090500 | 16071943000 | 390500 | 392000 | 392000 | 390000 | 5791 |
| 586 | 20240117 | 090400 | 13808615500 | 392000 | 392000 | 392500 | 391000 | 4883 |
| 587 | 20240117 | 090300 | 11896654500 | 392500 | 392000 | 393000 | 392000 | 2153 |
| 588 | 20240117 | 090200 | 11051775000 | 392500 | 393000 | 393500 | 391500 | 5216 |
| 589 | 20240117 | 090100 | 9005491000 | 393000 | 395000 | 395000 | 392000 | 9867 |
| 590 | 20240117 | 090000 | 5125490500 | 395000 | 395000 | 397500 | 395000 | 12948 |