36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 190400 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 6360 |
| 3 | 20240119 | 190300 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 4 | 20240119 | 190200 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 5 | 20240119 | 190100 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 6 | 20240119 | 190000 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 7 | 20240119 | 185900 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 8 | 20240119 | 185800 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 9 | 20240119 | 185700 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 10 | 20240119 | 185600 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 11 | 20240119 | 185500 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 12 | 20240119 | 185400 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 13 | 20240119 | 185300 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 14 | 20240119 | 185200 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 15 | 20240119 | 185100 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 16 | 20240119 | 185000 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 17 | 20240119 | 184900 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 18 | 20240119 | 184800 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 19 | 20240119 | 184700 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 20 | 20240119 | 184600 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 21 | 20240119 | 184500 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 22 | 20240119 | 184400 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 23 | 20240119 | 184300 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 24 | 20240119 | 184200 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 25 | 20240119 | 184100 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 26 | 20240119 | 184000 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 27 | 20240119 | 183900 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 28 | 20240119 | 183800 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 29 | 20240119 | 183700 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 30 | 20240119 | 183600 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 31 | 20240119 | 183500 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 32 | 20240119 | 183400 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 6360 |
| 33 | 20240119 | 183300 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 34 | 20240119 | 183200 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 35 | 20240119 | 183100 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 36 | 20240119 | 183000 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 37 | 20240119 | 182900 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 38 | 20240119 | 182800 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 39 | 20240119 | 182700 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 40 | 20240119 | 182600 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 41 | 20240119 | 182500 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 42 | 20240119 | 182400 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 43 | 20240119 | 182300 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 44 | 20240119 | 182200 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 45 | 20240119 | 182100 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 46 | 20240119 | 182000 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 47 | 20240119 | 181900 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 48 | 20240119 | 181800 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 49 | 20240119 | 181700 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 50 | 20240119 | 181600 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 51 | 20240119 | 181500 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 52 | 20240119 | 181400 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 53 | 20240119 | 181300 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 54 | 20240119 | 181200 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 55 | 20240119 | 181100 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 56 | 20240119 | 181000 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 57 | 20240119 | 180900 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 58 | 20240119 | 180800 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 59 | 20240119 | 180700 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 60 | 20240119 | 180600 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 61 | 20240119 | 180500 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 62 | 20240119 | 180400 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 6360 |
| 63 | 20240119 | 180300 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 64 | 20240119 | 180200 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 65 | 20240119 | 180100 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 66 | 20240119 | 180000 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 67 | 20240119 | 175900 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 68 | 20240119 | 175800 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 69 | 20240119 | 175700 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 70 | 20240119 | 175600 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 71 | 20240119 | 175500 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 72 | 20240119 | 175400 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 73 | 20240119 | 175300 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 74 | 20240119 | 175200 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 75 | 20240119 | 175100 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 76 | 20240119 | 175000 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 77 | 20240119 | 174900 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 78 | 20240119 | 174800 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 79 | 20240119 | 174700 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 80 | 20240119 | 174600 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 81 | 20240119 | 174500 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 82 | 20240119 | 174400 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 83 | 20240119 | 174300 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 84 | 20240119 | 174200 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 85 | 20240119 | 174100 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 86 | 20240119 | 174000 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 87 | 20240119 | 173900 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 88 | 20240119 | 173800 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 89 | 20240119 | 173700 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 90 | 20240119 | 173600 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 91 | 20240119 | 173500 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 92 | 20240119 | 173400 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 6360 |
| 93 | 20240119 | 173300 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 94 | 20240119 | 173200 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 95 | 20240119 | 173100 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 96 | 20240119 | 173000 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 97 | 20240119 | 172900 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 98 | 20240119 | 172800 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 99 | 20240119 | 172700 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 100 | 20240119 | 172600 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 101 | 20240119 | 172500 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 102 | 20240119 | 172400 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 103 | 20240119 | 172300 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 104 | 20240119 | 172200 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 105 | 20240119 | 172100 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 106 | 20240119 | 172000 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 107 | 20240119 | 171900 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 108 | 20240119 | 171800 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 109 | 20240119 | 171700 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 110 | 20240119 | 171600 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 111 | 20240119 | 171500 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 112 | 20240119 | 171400 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 113 | 20240119 | 171300 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 114 | 20240119 | 171200 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 115 | 20240119 | 171100 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 116 | 20240119 | 171000 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 117 | 20240119 | 170900 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 118 | 20240119 | 170800 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 119 | 20240119 | 170700 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 120 | 20240119 | 170600 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 121 | 20240119 | 170500 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 122 | 20240119 | 170400 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 6360 |
| 123 | 20240119 | 170300 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 124 | 20240119 | 170200 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 125 | 20240119 | 170100 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 126 | 20240119 | 170000 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 127 | 20240119 | 165900 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 128 | 20240119 | 165800 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 129 | 20240119 | 165700 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 130 | 20240119 | 165600 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 131 | 20240119 | 165500 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 132 | 20240119 | 165400 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 133 | 20240119 | 165300 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 134 | 20240119 | 165200 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 135 | 20240119 | 165100 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 136 | 20240119 | 165000 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 137 | 20240119 | 164900 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 138 | 20240119 | 164800 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 139 | 20240119 | 164700 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 140 | 20240119 | 164600 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 141 | 20240119 | 164500 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 142 | 20240119 | 164400 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 143 | 20240119 | 164300 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 144 | 20240119 | 164200 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 145 | 20240119 | 164100 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 146 | 20240119 | 164000 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 147 | 20240119 | 163900 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 148 | 20240119 | 163800 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 149 | 20240119 | 163700 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 150 | 20240119 | 163600 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 151 | 20240119 | 163500 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 152 | 20240119 | 163400 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 6360 |
| 153 | 20240119 | 163300 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 154 | 20240119 | 163200 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 155 | 20240119 | 163100 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 156 | 20240119 | 163000 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 157 | 20240119 | 162900 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 158 | 20240119 | 162800 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 159 | 20240119 | 162700 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 160 | 20240119 | 162600 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 161 | 20240119 | 162500 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 162 | 20240119 | 162400 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 163 | 20240119 | 162300 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 164 | 20240119 | 162200 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 165 | 20240119 | 162100 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 166 | 20240119 | 162000 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 167 | 20240119 | 161900 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 168 | 20240119 | 161800 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 169 | 20240119 | 161700 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 170 | 20240119 | 161600 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 171 | 20240119 | 161500 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 172 | 20240119 | 161400 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 173 | 20240119 | 161300 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 174 | 20240119 | 161200 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 175 | 20240119 | 161100 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 176 | 20240119 | 161000 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 177 | 20240119 | 160900 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 178 | 20240119 | 160800 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 179 | 20240119 | 160700 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 180 | 20240119 | 160600 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 181 | 20240119 | 160500 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 182 | 20240119 | 160400 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 6360 |
| 183 | 20240119 | 160300 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 184 | 20240119 | 160200 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 185 | 20240119 | 160100 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 186 | 20240119 | 160000 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 187 | 20240119 | 155900 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 188 | 20240119 | 155800 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 189 | 20240119 | 155700 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 190 | 20240119 | 155600 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 191 | 20240119 | 155500 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 192 | 20240119 | 155400 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 193 | 20240119 | 155300 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 194 | 20240119 | 155200 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 195 | 20240119 | 155100 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 196 | 20240119 | 155000 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 197 | 20240119 | 154900 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 198 | 20240119 | 154800 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 199 | 20240119 | 154700 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 200 | 20240119 | 154600 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 201 | 20240119 | 154500 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 202 | 20240119 | 154400 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 203 | 20240119 | 154300 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 204 | 20240119 | 154200 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 205 | 20240119 | 154100 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 206 | 20240119 | 154000 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 207 | 20240119 | 153900 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 208 | 20240119 | 153800 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 209 | 20240119 | 153700 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 210 | 20240119 | 153600 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 211 | 20240119 | 153500 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 212 | 20240119 | 153400 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 6360 |
| 213 | 20240119 | 153300 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 214 | 20240119 | 153200 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 215 | 20240119 | 153100 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 216 | 20240119 | 153000 | 168246753000 | 237000 | 237000 | 237000 | 237000 | 6360 |
| 217 | 20240119 | 152900 | 166739433000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 218 | 20240119 | 152800 | 166739433000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 219 | 20240119 | 152700 | 166739433000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 220 | 20240119 | 152600 | 166739433000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 221 | 20240119 | 152500 | 166739433000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 222 | 20240119 | 152400 | 166739433000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 223 | 20240119 | 152300 | 166739433000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 224 | 20240119 | 152200 | 166739433000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 225 | 20240119 | 152100 | 166739433000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 226 | 20240119 | 152000 | 166739433000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 227 | 20240119 | 151900 | 166739433000 | 236500 | 236000 | 237000 | 236000 | 1698 |
| 228 | 20240119 | 151800 | 166337627000 | 236000 | 236500 | 237000 | 236000 | 948 |
| 229 | 20240119 | 151700 | 166113368000 | 236500 | 235000 | 237000 | 235000 | 927 |
| 230 | 20240119 | 151600 | 165894421000 | 234500 | 236500 | 236500 | 234500 | 1034 |
| 231 | 20240119 | 151500 | 165650779000 | 236000 | 234500 | 236500 | 234500 | 267 |
| 232 | 20240119 | 151400 | 165587875000 | 234500 | 235500 | 235500 | 234000 | 2674 |
| 233 | 20240119 | 151300 | 164959552000 | 236000 | 236000 | 236500 | 235500 | 1006 |
| 234 | 20240119 | 151200 | 164722252000 | 236000 | 238000 | 238000 | 236000 | 992 |
| 235 | 20240119 | 151100 | 164487177500 | 238000 | 237500 | 238000 | 237500 | 507 |
| 236 | 20240119 | 151000 | 164366539000 | 238000 | 238000 | 238500 | 237500 | 843 |
| 237 | 20240119 | 150900 | 164165903000 | 238000 | 236000 | 238500 | 236000 | 2452 |
| 238 | 20240119 | 150800 | 163582727000 | 236500 | 236000 | 236500 | 235500 | 487 |
| 239 | 20240119 | 150700 | 163467724000 | 236000 | 235500 | 236500 | 235500 | 589 |
| 240 | 20240119 | 150600 | 163328738000 | 235500 | 235500 | 235500 | 235000 | 458 |
| 241 | 20240119 | 150500 | 163221025500 | 235500 | 236000 | 236000 | 235000 | 662 |
| 242 | 20240119 | 150400 | 163065150000 | 235500 | 234500 | 236000 | 234000 | 671 |
| 243 | 20240119 | 150300 | 162907600000 | 234000 | 236500 | 236500 | 234000 | 1105 |
| 244 | 20240119 | 150200 | 162647570500 | 236500 | 237500 | 238000 | 236500 | 692 |
| 245 | 20240119 | 150100 | 162483354000 | 237500 | 237500 | 238000 | 236500 | 730 |
| 246 | 20240119 | 150000 | 162310118000 | 237500 | 238000 | 238500 | 235500 | 1313 |
| 247 | 20240119 | 145900 | 161998836500 | 238000 | 237500 | 239000 | 237000 | 3059 |
| 248 | 20240119 | 145800 | 161269848000 | 237500 | 234000 | 238500 | 234000 | 4693 |
| 249 | 20240119 | 145700 | 160157898500 | 233000 | 233500 | 234000 | 233000 | 1013 |
| 250 | 20240119 | 145600 | 159921512000 | 233500 | 234000 | 234000 | 233500 | 179 |
| 251 | 20240119 | 145500 | 159879680500 | 233500 | 234000 | 234000 | 233500 | 268 |
| 252 | 20240119 | 145400 | 159817025000 | 234000 | 235000 | 235000 | 233000 | 834 |
| 253 | 20240119 | 145300 | 159621629000 | 234500 | 234000 | 235000 | 233500 | 1047 |
| 254 | 20240119 | 145200 | 159376385500 | 234000 | 231000 | 234500 | 231000 | 1318 |
| 255 | 20240119 | 145100 | 159069006500 | 231500 | 231500 | 232000 | 230000 | 628 |
| 256 | 20240119 | 145000 | 158923882000 | 231500 | 231500 | 232000 | 231000 | 247 |
| 257 | 20240119 | 144900 | 158866693500 | 231500 | 231500 | 232000 | 230500 | 315 |
| 258 | 20240119 | 144800 | 158793834000 | 231500 | 232000 | 232000 | 231000 | 238 |
| 259 | 20240119 | 144700 | 158738792500 | 232000 | 232000 | 232500 | 232000 | 210 |
| 260 | 20240119 | 144600 | 158690071500 | 232500 | 232000 | 232500 | 231500 | 480 |
| 261 | 20240119 | 144500 | 158578732000 | 232000 | 229500 | 232000 | 229500 | 343 |
| 262 | 20240119 | 144400 | 158499546000 | 230000 | 229500 | 230000 | 229500 | 199 |
| 263 | 20240119 | 144300 | 158453831000 | 229500 | 229500 | 229500 | 229000 | 681 |
| 264 | 20240119 | 144200 | 158297689500 | 229500 | 230000 | 230000 | 229000 | 1152 |
| 265 | 20240119 | 144100 | 158033280500 | 230000 | 231000 | 231000 | 230000 | 566 |
| 266 | 20240119 | 144000 | 157902696500 | 231000 | 232000 | 232500 | 231000 | 918 |
| 267 | 20240119 | 143900 | 157690035500 | 232500 | 232500 | 232500 | 232000 | 104 |
| 268 | 20240119 | 143800 | 157665881500 | 232500 | 232500 | 232500 | 232500 | 218 |
| 269 | 20240119 | 143700 | 157615196500 | 232500 | 232000 | 232500 | 232000 | 295 |
| 270 | 20240119 | 143600 | 157546683500 | 232000 | 231500 | 232000 | 231500 | 194 |
| 271 | 20240119 | 143500 | 157501689000 | 231500 | 232000 | 232000 | 231000 | 691 |
| 272 | 20240119 | 143400 | 157341661000 | 232000 | 232500 | 232500 | 231500 | 563 |
| 273 | 20240119 | 143300 | 157210966500 | 232500 | 233500 | 233500 | 232500 | 162 |
| 274 | 20240119 | 143200 | 157173269500 | 233500 | 234000 | 234500 | 233000 | 1899 |
| 275 | 20240119 | 143100 | 156728751500 | 233500 | 231500 | 234500 | 231000 | 2083 |
| 276 | 20240119 | 143000 | 156243625500 | 231500 | 232500 | 232500 | 231500 | 759 |
| 277 | 20240119 | 142900 | 156067532500 | 232500 | 231500 | 233000 | 231500 | 1305 |
| 278 | 20240119 | 142800 | 155764455500 | 231000 | 230000 | 231500 | 230000 | 755 |
| 279 | 20240119 | 142700 | 155590571000 | 229500 | 229500 | 230000 | 229000 | 1373 |
| 280 | 20240119 | 142600 | 155275747000 | 229500 | 229500 | 229500 | 229000 | 127 |
| 281 | 20240119 | 142500 | 155246635500 | 229500 | 228500 | 229500 | 228500 | 238 |
| 282 | 20240119 | 142400 | 155192191500 | 228500 | 227000 | 228500 | 227000 | 644 |
| 283 | 20240119 | 142300 | 155045548500 | 227000 | 226500 | 227000 | 226500 | 539 |
| 284 | 20240119 | 142200 | 154923281000 | 226500 | 227000 | 227500 | 226000 | 1210 |
| 285 | 20240119 | 142100 | 154649070500 | 227000 | 228000 | 228000 | 227000 | 375 |
| 286 | 20240119 | 142000 | 154563839000 | 227500 | 228500 | 228500 | 227000 | 874 |
| 287 | 20240119 | 141900 | 154364878000 | 228500 | 229500 | 229500 | 227500 | 631 |
| 288 | 20240119 | 141800 | 154220795500 | 229000 | 229500 | 230000 | 229000 | 408 |
| 289 | 20240119 | 141700 | 154127180000 | 229500 | 230000 | 230500 | 229500 | 221 |
| 290 | 20240119 | 141600 | 154076350500 | 230000 | 230000 | 230500 | 230000 | 549 |
| 291 | 20240119 | 141500 | 153950007500 | 230000 | 229000 | 230000 | 229000 | 264 |
| 292 | 20240119 | 141400 | 153889465000 | 229000 | 229500 | 230000 | 229000 | 79 |
| 293 | 20240119 | 141300 | 153871361000 | 229500 | 229500 | 230000 | 229000 | 396 |
| 294 | 20240119 | 141200 | 153780506000 | 229500 | 230000 | 230500 | 229500 | 123 |
| 295 | 20240119 | 141100 | 153752215500 | 230000 | 230500 | 230500 | 229500 | 290 |
| 296 | 20240119 | 141000 | 153685415000 | 230000 | 229000 | 230500 | 228500 | 380 |
| 297 | 20240119 | 140900 | 153598233000 | 229000 | 229000 | 229000 | 227500 | 635 |
| 298 | 20240119 | 140800 | 153453256500 | 229000 | 230500 | 230500 | 229000 | 966 |
| 299 | 20240119 | 140700 | 153231513500 | 230500 | 230000 | 231000 | 229500 | 1556 |
| 300 | 20240119 | 140600 | 152873293000 | 230000 | 229500 | 230000 | 229000 | 610 |
| 301 | 20240119 | 140500 | 152733190500 | 229500 | 228500 | 230000 | 228500 | 1024 |
| 302 | 20240119 | 140400 | 152498156000 | 228000 | 228500 | 228500 | 227000 | 1442 |
| 303 | 20240119 | 140300 | 152169704500 | 228000 | 228500 | 229000 | 228000 | 2587 |
| 304 | 20240119 | 140200 | 151579151000 | 228500 | 230500 | 230500 | 228500 | 1406 |
| 305 | 20240119 | 140100 | 151256672500 | 230000 | 230000 | 230500 | 229500 | 2561 |
| 306 | 20240119 | 140000 | 150667980500 | 230000 | 231500 | 231500 | 230000 | 2016 |
| 307 | 20240119 | 135900 | 150203302000 | 231500 | 231500 | 232000 | 231000 | 369 |
| 308 | 20240119 | 135800 | 150117995500 | 231000 | 231500 | 232000 | 231000 | 1439 |
| 309 | 20240119 | 135700 | 149785100500 | 231500 | 232000 | 232000 | 231500 | 316 |
| 310 | 20240119 | 135600 | 149711876000 | 232500 | 231500 | 233000 | 231500 | 310 |
| 311 | 20240119 | 135500 | 149639845500 | 231500 | 232000 | 232500 | 231000 | 1910 |
| 312 | 20240119 | 135400 | 149198055000 | 232000 | 232000 | 232500 | 232000 | 372 |
| 313 | 20240119 | 135300 | 149111739500 | 232000 | 232500 | 233000 | 231500 | 1700 |
| 314 | 20240119 | 135200 | 148717157500 | 233000 | 233500 | 233500 | 233000 | 1019 |
| 315 | 20240119 | 135100 | 148479556000 | 233500 | 233000 | 233500 | 233000 | 812 |
| 316 | 20240119 | 135000 | 148290266500 | 233000 | 233500 | 233500 | 232000 | 1616 |
| 317 | 20240119 | 134900 | 147914081000 | 234000 | 235500 | 235500 | 233500 | 996 |
| 318 | 20240119 | 134800 | 147680478500 | 235500 | 235500 | 236000 | 235000 | 276 |
| 319 | 20240119 | 134700 | 147615465500 | 235500 | 235500 | 236000 | 235000 | 250 |
| 320 | 20240119 | 134600 | 147556618000 | 235500 | 234500 | 235500 | 234000 | 341 |
| 321 | 20240119 | 134500 | 147476538500 | 234500 | 235000 | 235500 | 234000 | 630 |
| 322 | 20240119 | 134400 | 147328575500 | 235000 | 236000 | 236000 | 234500 | 860 |
| 323 | 20240119 | 134300 | 147126289500 | 236000 | 236000 | 236500 | 236000 | 136 |
| 324 | 20240119 | 134200 | 147094190500 | 236000 | 237000 | 237500 | 236000 | 703 |
| 325 | 20240119 | 134100 | 146928020000 | 237500 | 237500 | 237500 | 237000 | 241 |
| 326 | 20240119 | 134000 | 146870831500 | 237500 | 237000 | 237500 | 237000 | 55 |
| 327 | 20240119 | 133900 | 146857789000 | 237500 | 237000 | 237500 | 236500 | 231 |
| 328 | 20240119 | 133800 | 146803060000 | 236500 | 237000 | 237000 | 236500 | 183 |
| 329 | 20240119 | 133700 | 146759778000 | 236500 | 237500 | 237500 | 236500 | 372 |
| 330 | 20240119 | 133600 | 146671660500 | 237500 | 237500 | 238000 | 237000 | 333 |
| 331 | 20240119 | 133500 | 146592593000 | 237500 | 238500 | 239000 | 237500 | 900 |
| 332 | 20240119 | 133400 | 146378285000 | 238500 | 238500 | 239000 | 238000 | 2098 |
| 333 | 20240119 | 133300 | 145877847000 | 238500 | 237500 | 238500 | 237500 | 591 |
| 334 | 20240119 | 133200 | 145737193500 | 238000 | 238500 | 238500 | 237000 | 976 |
| 335 | 20240119 | 133100 | 145505043500 | 238000 | 236000 | 238500 | 236000 | 1520 |
| 336 | 20240119 | 133000 | 145144133500 | 236000 | 235500 | 236000 | 235500 | 146 |
| 337 | 20240119 | 132900 | 145109698500 | 236000 | 236000 | 236000 | 235500 | 206 |
| 338 | 20240119 | 132800 | 145061151000 | 236000 | 236500 | 236500 | 235500 | 272 |
| 339 | 20240119 | 132700 | 144996926000 | 237000 | 237000 | 237000 | 236500 | 109 |
| 340 | 20240119 | 132600 | 144971109500 | 236500 | 236000 | 236500 | 235500 | 172 |
| 341 | 20240119 | 132500 | 144930466000 | 236000 | 236000 | 236500 | 235500 | 253 |
| 342 | 20240119 | 132400 | 144870755000 | 236500 | 237000 | 237000 | 236000 | 410 |
| 343 | 20240119 | 132300 | 144773791000 | 237000 | 236000 | 237000 | 236000 | 182 |
| 344 | 20240119 | 132200 | 144730700500 | 236500 | 236000 | 236500 | 236000 | 196 |
| 345 | 20240119 | 132100 | 144684355000 | 236000 | 236000 | 236500 | 235500 | 224 |
| 346 | 20240119 | 132000 | 144631541000 | 236000 | 235000 | 236500 | 235000 | 362 |
| 347 | 20240119 | 131900 | 144546165000 | 235000 | 235000 | 235500 | 234500 | 142 |
| 348 | 20240119 | 131800 | 144512795500 | 235000 | 234500 | 235000 | 234500 | 220 |
| 349 | 20240119 | 131700 | 144461142500 | 234500 | 234000 | 234500 | 234000 | 184 |
| 350 | 20240119 | 131600 | 144418027500 | 234000 | 235000 | 235000 | 234000 | 215 |
| 351 | 20240119 | 131500 | 144367627500 | 234500 | 234500 | 234500 | 234000 | 225 |
| 352 | 20240119 | 131400 | 144314912500 | 234500 | 234000 | 234500 | 234000 | 192 |
| 353 | 20240119 | 131300 | 144269951000 | 234500 | 234000 | 234500 | 234000 | 117 |
| 354 | 20240119 | 131200 | 144242567500 | 234500 | 234500 | 234500 | 234000 | 255 |
| 355 | 20240119 | 131100 | 144182887500 | 234000 | 234500 | 234500 | 233500 | 208 |
| 356 | 20240119 | 131000 | 144134209500 | 235000 | 234000 | 235000 | 234000 | 116 |
| 357 | 20240119 | 130900 | 144106991000 | 234500 | 234000 | 235000 | 233500 | 524 |
| 358 | 20240119 | 130800 | 143984520500 | 235000 | 234500 | 236500 | 233500 | 506 |
| 359 | 20240119 | 130700 | 143865978000 | 237000 | 236500 | 237000 | 234500 | 687 |
| 360 | 20240119 | 130600 | 143704048000 | 236500 | 236500 | 236500 | 236000 | 130 |
| 361 | 20240119 | 130500 | 143673316000 | 236000 | 237500 | 237500 | 236000 | 936 |
| 362 | 20240119 | 130400 | 143451428000 | 237500 | 237000 | 237500 | 237000 | 598 |
| 363 | 20240119 | 130300 | 143309575500 | 237000 | 236000 | 237000 | 235500 | 469 |
| 364 | 20240119 | 130200 | 143198569500 | 235500 | 236000 | 236000 | 235500 | 290 |
| 365 | 20240119 | 130100 | 143130249000 | 236000 | 236000 | 236500 | 236000 | 457 |
| 366 | 20240119 | 130000 | 143022296000 | 236500 | 236000 | 236500 | 235500 | 408 |
| 367 | 20240119 | 125900 | 142926046500 | 236000 | 236500 | 237000 | 235500 | 688 |
| 368 | 20240119 | 125800 | 142763545500 | 236500 | 234000 | 236500 | 234000 | 885 |
| 369 | 20240119 | 125700 | 142555210000 | 234500 | 233500 | 234500 | 233500 | 294 |
| 370 | 20240119 | 125600 | 142486430000 | 234000 | 233500 | 234000 | 233500 | 226 |
| 371 | 20240119 | 125500 | 142433596000 | 234000 | 233500 | 234000 | 233500 | 59 |
| 372 | 20240119 | 125400 | 142419814500 | 234000 | 233000 | 234000 | 232500 | 223 |
| 373 | 20240119 | 125300 | 142367856000 | 233000 | 233000 | 233500 | 232500 | 180 |
| 374 | 20240119 | 125200 | 142325916000 | 233500 | 234000 | 234000 | 232500 | 220 |
| 375 | 20240119 | 125100 | 142274685000 | 234000 | 233500 | 234000 | 233000 | 161 |
| 376 | 20240119 | 125000 | 142237129000 | 233500 | 234500 | 234500 | 233000 | 527 |
| 377 | 20240119 | 124900 | 142113765000 | 234500 | 234500 | 235000 | 234500 | 305 |
| 378 | 20240119 | 124800 | 142042239500 | 234500 | 233000 | 234500 | 232500 | 301 |
| 379 | 20240119 | 124700 | 141971851000 | 233000 | 232500 | 233500 | 232000 | 472 |
| 380 | 20240119 | 124600 | 141862030500 | 232500 | 232500 | 233000 | 232000 | 629 |
| 381 | 20240119 | 124500 | 141715848000 | 232500 | 232500 | 233000 | 232500 | 212 |
| 382 | 20240119 | 124400 | 141666553500 | 233000 | 232500 | 233500 | 232500 | 862 |
| 383 | 20240119 | 124300 | 141465542500 | 233000 | 232000 | 233000 | 231500 | 585 |
| 384 | 20240119 | 124200 | 141329778500 | 232500 | 232500 | 238000 | 230500 | 5152 |
| 385 | 20240119 | 124100 | 140126435500 | 232500 | 235000 | 235000 | 232500 | 2800 |
| 386 | 20240119 | 124000 | 139473558000 | 235000 | 235500 | 235500 | 234500 | 774 |
| 387 | 20240119 | 123900 | 139291885000 | 235500 | 236000 | 236500 | 235000 | 1076 |
| 388 | 20240119 | 123800 | 139038051000 | 236000 | 237000 | 237000 | 236000 | 528 |
| 389 | 20240119 | 123700 | 138913302000 | 237000 | 236000 | 237000 | 236000 | 56 |
| 390 | 20240119 | 123600 | 138900050500 | 237000 | 237000 | 237000 | 236000 | 309 |
| 391 | 20240119 | 123500 | 138827056500 | 237000 | 236500 | 237000 | 236500 | 36 |
| 392 | 20240119 | 123400 | 138818534500 | 236000 | 236000 | 237000 | 236000 | 143 |
| 393 | 20240119 | 123300 | 138784773000 | 236000 | 236000 | 236500 | 236000 | 296 |
| 394 | 20240119 | 123200 | 138714891500 | 236000 | 236500 | 236500 | 236000 | 67 |
| 395 | 20240119 | 123100 | 138699057000 | 236500 | 237000 | 237000 | 236000 | 208 |
| 396 | 20240119 | 123000 | 138649855500 | 237000 | 237500 | 238000 | 237000 | 185 |
| 397 | 20240119 | 122900 | 138605951000 | 238000 | 237500 | 238000 | 237000 | 754 |
| 398 | 20240119 | 122800 | 138426656000 | 237500 | 237000 | 238000 | 236500 | 333 |
| 399 | 20240119 | 122700 | 138347652500 | 236500 | 236000 | 237000 | 236000 | 220 |
| 400 | 20240119 | 122600 | 138295651000 | 236000 | 237500 | 238000 | 236000 | 762 |
| 401 | 20240119 | 122500 | 138114953000 | 237500 | 236000 | 237500 | 236000 | 612 |
| 402 | 20240119 | 122400 | 137969966000 | 236000 | 235500 | 236000 | 235000 | 192 |
| 403 | 20240119 | 122300 | 137924732000 | 235500 | 235000 | 235500 | 235000 | 319 |
| 404 | 20240119 | 122200 | 137849708000 | 235000 | 236000 | 236500 | 235000 | 508 |
| 405 | 20240119 | 122100 | 137729884500 | 236000 | 235500 | 236500 | 235500 | 428 |
| 406 | 20240119 | 122000 | 137628878000 | 236000 | 235000 | 236000 | 235000 | 133 |
| 407 | 20240119 | 121900 | 137597552000 | 235500 | 235000 | 235500 | 235000 | 284 |
| 408 | 20240119 | 121800 | 137530726500 | 235000 | 234500 | 235000 | 234500 | 209 |
| 409 | 20240119 | 121700 | 137481641500 | 235000 | 235500 | 235500 | 234500 | 330 |
| 410 | 20240119 | 121600 | 137404064500 | 236000 | 234000 | 236000 | 234000 | 723 |
| 411 | 20240119 | 121500 | 137234422000 | 234500 | 234000 | 234500 | 234000 | 888 |
| 412 | 20240119 | 121400 | 137026605000 | 234000 | 234500 | 235000 | 234000 | 337 |
| 413 | 20240119 | 121300 | 136947609500 | 235000 | 233500 | 235000 | 233000 | 1069 |
| 414 | 20240119 | 121200 | 136697727500 | 233500 | 236000 | 236000 | 233500 | 1715 |
| 415 | 20240119 | 121100 | 136295253500 | 236000 | 235500 | 236000 | 235500 | 420 |
| 416 | 20240119 | 121000 | 136196300500 | 235000 | 237000 | 237000 | 235000 | 1092 |
| 417 | 20240119 | 120900 | 135938851500 | 237000 | 238000 | 238000 | 237000 | 108 |
| 418 | 20240119 | 120800 | 135913254000 | 237500 | 238000 | 238000 | 237000 | 289 |
| 419 | 20240119 | 120700 | 135844522000 | 238000 | 238000 | 238500 | 238000 | 196 |
| 420 | 20240119 | 120600 | 135797838500 | 238000 | 237000 | 238000 | 237000 | 184 |
| 421 | 20240119 | 120500 | 135754133000 | 237000 | 237000 | 237000 | 236500 | 446 |
| 422 | 20240119 | 120400 | 135648471500 | 236500 | 236000 | 237000 | 236000 | 248 |
| 423 | 20240119 | 120300 | 135589835500 | 236000 | 236500 | 237000 | 236000 | 244 |
| 424 | 20240119 | 120200 | 135532202500 | 236500 | 236000 | 237000 | 236000 | 354 |
| 425 | 20240119 | 120100 | 135448477000 | 236000 | 236500 | 236500 | 235500 | 920 |
| 426 | 20240119 | 120000 | 135231586000 | 236500 | 238000 | 238500 | 236500 | 1036 |
| 427 | 20240119 | 115900 | 134985507500 | 238000 | 239000 | 239000 | 238000 | 368 |
| 428 | 20240119 | 115800 | 134897751000 | 238500 | 238500 | 238500 | 237500 | 456 |
| 429 | 20240119 | 115700 | 134789157000 | 238500 | 237000 | 238500 | 236500 | 283 |
| 430 | 20240119 | 115600 | 134721916500 | 236500 | 237500 | 237500 | 236500 | 290 |
| 431 | 20240119 | 115500 | 134653144500 | 237500 | 235500 | 237500 | 235500 | 611 |
| 432 | 20240119 | 115400 | 134508559500 | 235500 | 236500 | 236500 | 235000 | 1659 |
| 433 | 20240119 | 115300 | 134117369500 | 236500 | 238000 | 238000 | 236500 | 1740 |
| 434 | 20240119 | 115200 | 133704905500 | 238000 | 238000 | 238000 | 237500 | 475 |
| 435 | 20240119 | 115100 | 133591870000 | 238000 | 238000 | 238500 | 237500 | 720 |
| 436 | 20240119 | 115000 | 133420496500 | 238000 | 239000 | 239000 | 238000 | 1366 |
| 437 | 20240119 | 114900 | 133095017500 | 239000 | 239000 | 239000 | 239000 | 161 |
| 438 | 20240119 | 114800 | 133056538500 | 239000 | 239000 | 239500 | 238500 | 298 |
| 439 | 20240119 | 114700 | 132985340000 | 239000 | 239000 | 239500 | 239000 | 499 |
| 440 | 20240119 | 114600 | 132866052000 | 239000 | 240500 | 240500 | 239000 | 266 |
| 441 | 20240119 | 114500 | 132802288000 | 240000 | 240500 | 240500 | 240000 | 188 |
| 442 | 20240119 | 114400 | 132757148000 | 240500 | 240000 | 241000 | 240000 | 370 |
| 443 | 20240119 | 114300 | 132668229000 | 240000 | 240000 | 240000 | 239500 | 46 |
| 444 | 20240119 | 114200 | 132657193000 | 239500 | 239500 | 240000 | 239500 | 80 |
| 445 | 20240119 | 114100 | 132638032500 | 239500 | 239500 | 240000 | 239000 | 352 |
| 446 | 20240119 | 114000 | 132553632500 | 239500 | 240000 | 240000 | 239500 | 283 |
| 447 | 20240119 | 113900 | 132485816500 | 240000 | 239500 | 240000 | 239500 | 187 |
| 448 | 20240119 | 113800 | 132440950500 | 239500 | 239500 | 240000 | 239000 | 285 |
| 449 | 20240119 | 113700 | 132372676500 | 239500 | 239500 | 240000 | 239500 | 166 |
| 450 | 20240119 | 113600 | 132332904500 | 239500 | 239500 | 240000 | 239500 | 220 |
| 451 | 20240119 | 113500 | 132280185000 | 240000 | 239500 | 240000 | 239500 | 300 |
| 452 | 20240119 | 113400 | 132208225500 | 239500 | 239500 | 240000 | 239000 | 277 |
| 453 | 20240119 | 113300 | 132141882000 | 239500 | 240000 | 240000 | 239500 | 210 |
| 454 | 20240119 | 113200 | 132091583000 | 240000 | 241000 | 241500 | 239500 | 623 |
| 455 | 20240119 | 113100 | 131941782500 | 241500 | 240000 | 241500 | 240000 | 452 |
| 456 | 20240119 | 113000 | 131833083500 | 240000 | 239000 | 240000 | 238500 | 1272 |
| 457 | 20240119 | 112900 | 131529248500 | 239000 | 240500 | 240500 | 239000 | 975 |
| 458 | 20240119 | 112800 | 131295597000 | 240000 | 240500 | 240500 | 240000 | 506 |
| 459 | 20240119 | 112700 | 131174027500 | 240500 | 241000 | 241500 | 240000 | 508 |
| 460 | 20240119 | 112600 | 131051872000 | 241000 | 241000 | 241500 | 241000 | 511 |
| 461 | 20240119 | 112500 | 130928654500 | 241000 | 242000 | 242500 | 241000 | 777 |
| 462 | 20240119 | 112400 | 130740692500 | 241500 | 242500 | 243000 | 241500 | 839 |
| 463 | 20240119 | 112300 | 130537483500 | 242500 | 242000 | 243000 | 241500 | 1185 |
| 464 | 20240119 | 112200 | 130250509000 | 242000 | 241000 | 242000 | 241000 | 759 |
| 465 | 20240119 | 112100 | 130067062500 | 241000 | 241500 | 242500 | 240000 | 838 |
| 466 | 20240119 | 112000 | 129864689000 | 243000 | 242000 | 243000 | 241500 | 3073 |
| 467 | 20240119 | 111900 | 129119998000 | 242000 | 241000 | 242000 | 241000 | 722 |
| 468 | 20240119 | 111800 | 128945562500 | 241500 | 239500 | 242000 | 239500 | 1968 |
| 469 | 20240119 | 111700 | 128471884500 | 239500 | 239500 | 239500 | 239000 | 115 |
| 470 | 20240119 | 111600 | 128444386500 | 239000 | 238500 | 239500 | 238500 | 506 |
| 471 | 20240119 | 111500 | 128323421000 | 239000 | 239500 | 239500 | 238500 | 675 |
| 472 | 20240119 | 111400 | 128162249000 | 239000 | 239500 | 240000 | 239000 | 460 |
| 473 | 20240119 | 111300 | 128052230500 | 239500 | 240500 | 240500 | 239500 | 626 |
| 474 | 20240119 | 111200 | 127901986000 | 240500 | 240500 | 241000 | 240000 | 1272 |
| 475 | 20240119 | 111100 | 127595771000 | 240000 | 238500 | 240500 | 238500 | 1161 |
| 476 | 20240119 | 111000 | 127317610000 | 238500 | 239000 | 239500 | 238000 | 273 |
| 477 | 20240119 | 110900 | 127252446500 | 239000 | 239500 | 239500 | 239000 | 486 |
| 478 | 20240119 | 110800 | 127136239000 | 239000 | 237500 | 239500 | 237500 | 369 |
| 479 | 20240119 | 110700 | 127048198000 | 237500 | 237500 | 238500 | 236500 | 416 |
| 480 | 20240119 | 110600 | 126949519000 | 236500 | 238000 | 238000 | 236500 | 804 |
| 481 | 20240119 | 110500 | 126758773500 | 237500 | 238500 | 239000 | 237500 | 665 |
| 482 | 20240119 | 110400 | 126600497000 | 239000 | 239000 | 239500 | 238500 | 372 |
| 483 | 20240119 | 110300 | 126511539000 | 239000 | 239000 | 239000 | 237500 | 398 |
| 484 | 20240119 | 110200 | 126416725500 | 239000 | 239000 | 239500 | 238500 | 362 |
| 485 | 20240119 | 110100 | 126330310500 | 238500 | 240000 | 240000 | 238000 | 1206 |
| 486 | 20240119 | 110000 | 126042410500 | 239500 | 241500 | 241500 | 239000 | 1427 |
| 487 | 20240119 | 105900 | 125699705000 | 242000 | 240500 | 242000 | 240500 | 1207 |
| 488 | 20240119 | 105800 | 125408277500 | 241000 | 242000 | 242000 | 240500 | 1917 |
| 489 | 20240119 | 105700 | 124945496000 | 241500 | 238500 | 242500 | 238000 | 4670 |
| 490 | 20240119 | 105600 | 123821648000 | 238500 | 238000 | 239000 | 237000 | 2064 |
| 491 | 20240119 | 105500 | 123330487000 | 238000 | 238500 | 239500 | 238000 | 3056 |
| 492 | 20240119 | 105400 | 122600750000 | 238500 | 235500 | 238500 | 235000 | 3916 |
| 493 | 20240119 | 105300 | 121671806500 | 235500 | 235000 | 236000 | 234500 | 1615 |
| 494 | 20240119 | 105200 | 121291868000 | 235000 | 234000 | 235000 | 233500 | 967 |
| 495 | 20240119 | 105100 | 121065380500 | 234000 | 233500 | 234000 | 233000 | 630 |
| 496 | 20240119 | 105000 | 120918269000 | 234000 | 234000 | 234000 | 233000 | 385 |
| 497 | 20240119 | 104900 | 120828361500 | 234000 | 233000 | 234500 | 232000 | 1768 |
| 498 | 20240119 | 104800 | 120416123500 | 233000 | 232500 | 233500 | 231500 | 3798 |
| 499 | 20240119 | 104700 | 119534197500 | 232500 | 233000 | 234000 | 232500 | 1353 |
| 500 | 20240119 | 104600 | 119218935000 | 233000 | 234500 | 235000 | 232500 | 2363 |
| 501 | 20240119 | 104500 | 118666498000 | 234500 | 234000 | 235000 | 233000 | 1734 |
| 502 | 20240119 | 104400 | 118260718500 | 233500 | 235000 | 235500 | 231500 | 6238 |
| 503 | 20240119 | 104300 | 116807913500 | 235000 | 236000 | 236000 | 233500 | 4973 |
| 504 | 20240119 | 104200 | 115639860500 | 236000 | 236000 | 237000 | 236000 | 836 |
| 505 | 20240119 | 104100 | 115442365000 | 236500 | 237000 | 237000 | 236000 | 727 |
| 506 | 20240119 | 104000 | 115270361500 | 237000 | 236500 | 237000 | 236000 | 685 |
| 507 | 20240119 | 103900 | 115108387000 | 236500 | 238500 | 238500 | 236500 | 1347 |
| 508 | 20240119 | 103800 | 114789145500 | 238000 | 238000 | 239500 | 237500 | 2425 |
| 509 | 20240119 | 103700 | 114210406000 | 238000 | 237500 | 238000 | 236500 | 1777 |
| 510 | 20240119 | 103600 | 113788682000 | 237500 | 236500 | 237500 | 236000 | 1729 |
| 511 | 20240119 | 103500 | 113379542500 | 236000 | 235000 | 237500 | 234500 | 5579 |
| 512 | 20240119 | 103400 | 112064043500 | 235000 | 238000 | 238500 | 235000 | 7288 |
| 513 | 20240119 | 103300 | 110343109500 | 238000 | 239000 | 239000 | 238000 | 1753 |
| 514 | 20240119 | 103200 | 109925236000 | 239000 | 240500 | 241000 | 239000 | 1508 |
| 515 | 20240119 | 103100 | 109563486000 | 240000 | 240000 | 240500 | 239500 | 758 |
| 516 | 20240119 | 103000 | 109381482500 | 239500 | 239000 | 240000 | 238500 | 1767 |
| 517 | 20240119 | 102900 | 108958689500 | 239000 | 241000 | 241000 | 239000 | 3347 |
| 518 | 20240119 | 102800 | 108156435500 | 241000 | 241500 | 241500 | 240500 | 2045 |
| 519 | 20240119 | 102700 | 107664056500 | 241000 | 241000 | 241500 | 240500 | 947 |
| 520 | 20240119 | 102600 | 107435812500 | 241500 | 242500 | 243000 | 241500 | 1247 |
| 521 | 20240119 | 102500 | 107134099500 | 243000 | 242500 | 243000 | 242000 | 839 |
| 522 | 20240119 | 102400 | 106930697500 | 242500 | 244000 | 244000 | 242500 | 572 |
| 523 | 20240119 | 102300 | 106791584500 | 244000 | 245000 | 245000 | 243500 | 1918 |
| 524 | 20240119 | 102200 | 106322625000 | 244500 | 243000 | 245000 | 243000 | 1703 |
| 525 | 20240119 | 102100 | 105907079500 | 243000 | 241500 | 243500 | 241000 | 1183 |
| 526 | 20240119 | 102000 | 105620200000 | 242000 | 242000 | 242500 | 241500 | 757 |
| 527 | 20240119 | 101900 | 105436974000 | 242500 | 241000 | 242500 | 240500 | 1328 |
| 528 | 20240119 | 101800 | 105116489000 | 241000 | 241000 | 241500 | 240500 | 1068 |
| 529 | 20240119 | 101700 | 104859216500 | 241000 | 240500 | 241500 | 240000 | 913 |
| 530 | 20240119 | 101600 | 104639390500 | 240500 | 242500 | 242500 | 240500 | 2057 |
| 531 | 20240119 | 101500 | 104142738500 | 242500 | 242000 | 243000 | 242000 | 693 |
| 532 | 20240119 | 101400 | 103974742500 | 242000 | 243000 | 244000 | 241500 | 1723 |
| 533 | 20240119 | 101300 | 103556413500 | 242500 | 243000 | 244000 | 242000 | 1313 |
| 534 | 20240119 | 101200 | 103237400000 | 243000 | 241500 | 243000 | 241000 | 1066 |
| 535 | 20240119 | 101100 | 102979595000 | 242000 | 241500 | 242000 | 240000 | 4344 |
| 536 | 20240119 | 101000 | 101934821000 | 241500 | 243000 | 243000 | 241000 | 871 |
| 537 | 20240119 | 100900 | 101723993000 | 242000 | 244500 | 245000 | 240500 | 5568 |
| 538 | 20240119 | 100800 | 100375176500 | 244500 | 245000 | 245500 | 244000 | 1193 |
| 539 | 20240119 | 100700 | 100083128000 | 245500 | 247500 | 247500 | 244500 | 2008 |
| 540 | 20240119 | 100600 | 99589183500 | 247000 | 247000 | 247500 | 246000 | 2787 |
| 541 | 20240119 | 100500 | 98901182500 | 247000 | 244500 | 247500 | 244500 | 4292 |
| 542 | 20240119 | 100400 | 97844883000 | 244500 | 243000 | 245000 | 243000 | 1119 |
| 543 | 20240119 | 100300 | 97571798500 | 242000 | 243000 | 246000 | 242000 | 5797 |
| 544 | 20240119 | 100200 | 96153225000 | 243000 | 240500 | 244500 | 240500 | 2939 |
| 545 | 20240119 | 100100 | 95439101500 | 240500 | 241000 | 241000 | 240000 | 2970 |
| 546 | 20240119 | 100000 | 94725280500 | 240500 | 241500 | 243000 | 240500 | 3137 |
| 547 | 20240119 | 095900 | 93966543500 | 241500 | 240500 | 241500 | 240000 | 2007 |
| 548 | 20240119 | 095800 | 93483631500 | 240500 | 241500 | 242000 | 240000 | 3332 |
| 549 | 20240119 | 095700 | 92682086000 | 241500 | 242500 | 242500 | 239500 | 5232 |
| 550 | 20240119 | 095600 | 91422176000 | 242500 | 246500 | 247000 | 240000 | 8171 |
| 551 | 20240119 | 095500 | 89435053500 | 246500 | 246500 | 248000 | 246500 | 5046 |
| 552 | 20240119 | 095400 | 88187441500 | 246500 | 243500 | 247000 | 243000 | 4338 |
| 553 | 20240119 | 095300 | 87124672000 | 243000 | 242000 | 244000 | 242000 | 3912 |
| 554 | 20240119 | 095200 | 86174189000 | 242500 | 245000 | 246000 | 239500 | 11321 |
| 555 | 20240119 | 095100 | 83435631500 | 245500 | 248500 | 250000 | 243500 | 9197 |
| 556 | 20240119 | 095000 | 81174573500 | 248000 | 246500 | 249000 | 245500 | 3441 |
| 557 | 20240119 | 094900 | 80322178500 | 246500 | 251500 | 252500 | 246500 | 7450 |
| 558 | 20240119 | 094800 | 78461067000 | 251500 | 247000 | 253500 | 246500 | 14065 |
| 559 | 20240119 | 094700 | 74929767000 | 247000 | 245000 | 247500 | 244000 | 3596 |
| 560 | 20240119 | 094600 | 74047716000 | 245000 | 247500 | 247500 | 241500 | 11734 |
| 561 | 20240119 | 094500 | 71181729500 | 247500 | 248000 | 251500 | 247000 | 6305 |
| 562 | 20240119 | 094400 | 69611184500 | 248000 | 251000 | 254000 | 248000 | 15049 |
| 563 | 20240119 | 094300 | 65820322000 | 251000 | 249000 | 251500 | 247500 | 7764 |
| 564 | 20240119 | 094200 | 63885015500 | 249000 | 253500 | 254500 | 247000 | 17704 |
| 565 | 20240119 | 094100 | 59441678000 | 253000 | 248500 | 254000 | 244000 | 25225 |
| 566 | 20240119 | 094000 | 53168681500 | 249000 | 236000 | 249000 | 236000 | 32150 |
| 567 | 20240119 | 093900 | 45343998500 | 236500 | 238000 | 238500 | 236000 | 10836 |
| 568 | 20240119 | 093800 | 42770046000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 569 | 20240119 | 093700 | 42770046000 | 238500 | 238500 | 238500 | 238000 | 2504 |
| 570 | 20240119 | 093600 | 42173031500 | 238500 | 232500 | 238500 | 232500 | 14329 |
| 571 | 20240119 | 093500 | 38790205500 | 232500 | 233500 | 234500 | 232000 | 6233 |
| 572 | 20240119 | 093400 | 37334619500 | 233000 | 229000 | 234500 | 229000 | 9582 |
| 573 | 20240119 | 093300 | 35107959500 | 229000 | 228000 | 230000 | 228000 | 1348 |
| 574 | 20240119 | 093200 | 34799671000 | 229500 | 230000 | 230500 | 227500 | 3186 |
| 575 | 20240119 | 093100 | 34067856500 | 230000 | 228500 | 230500 | 228500 | 4146 |
| 576 | 20240119 | 093000 | 33115027500 | 228500 | 228000 | 228500 | 226500 | 1428 |
| 577 | 20240119 | 092900 | 32790089500 | 228000 | 230000 | 230000 | 225500 | 5757 |
| 578 | 20240119 | 092800 | 31478499000 | 229500 | 231500 | 231500 | 228000 | 7674 |
| 579 | 20240119 | 092700 | 29715879000 | 231500 | 233000 | 233000 | 230000 | 11333 |
| 580 | 20240119 | 092600 | 27092075500 | 232500 | 226500 | 233000 | 226500 | 17043 |
| 581 | 20240119 | 092500 | 23162977500 | 227000 | 224500 | 227500 | 223500 | 9064 |
| 582 | 20240119 | 092400 | 21112349000 | 224500 | 223500 | 229500 | 223000 | 19396 |
| 583 | 20240119 | 092300 | 16736218000 | 223500 | 219000 | 223500 | 219000 | 9617 |
| 584 | 20240119 | 092200 | 14608822000 | 219000 | 218000 | 219000 | 218000 | 1216 |
| 585 | 20240119 | 092100 | 14342765000 | 218000 | 216500 | 218500 | 216500 | 712 |
| 586 | 20240119 | 092000 | 14188087000 | 216500 | 218000 | 218500 | 216500 | 1660 |
| 587 | 20240119 | 091900 | 13827589000 | 218500 | 219500 | 219500 | 218000 | 1276 |
| 588 | 20240119 | 091800 | 13548459000 | 219000 | 217000 | 219500 | 216500 | 2473 |
| 589 | 20240119 | 091700 | 13009863000 | 217000 | 219000 | 219500 | 217000 | 3137 |
| 590 | 20240119 | 091600 | 12324558000 | 218500 | 220000 | 220500 | 218000 | 5186 |
| 591 | 20240119 | 091500 | 11187201500 | 220000 | 220500 | 220500 | 218000 | 4890 |
| 592 | 20240119 | 091400 | 10115659500 | 220500 | 215500 | 221000 | 215500 | 10773 |
| 593 | 20240119 | 091300 | 7766979000 | 215000 | 211500 | 216000 | 211000 | 2287 |
| 594 | 20240119 | 091200 | 7278120500 | 211500 | 212000 | 212000 | 210500 | 1029 |
| 595 | 20240119 | 091100 | 7060884500 | 212000 | 211500 | 212500 | 211500 | 227 |
| 596 | 20240119 | 091000 | 7012820500 | 211500 | 212500 | 212500 | 211500 | 638 |
| 597 | 20240119 | 090900 | 6877636500 | 212000 | 213000 | 213000 | 212000 | 898 |
| 598 | 20240119 | 090800 | 6686766000 | 212500 | 212500 | 213000 | 211500 | 453 |
| 599 | 20240119 | 090700 | 6590489500 | 212500 | 211000 | 212500 | 210000 | 1017 |
| 600 | 20240119 | 090600 | 6375650500 | 211500 | 210500 | 212500 | 210000 | 1423 |
| 601 | 20240119 | 090500 | 6076197500 | 210500 | 213500 | 213500 | 210000 | 4788 |
| 602 | 20240119 | 090400 | 5062590500 | 213000 | 212500 | 214500 | 212500 | 1425 |
| 603 | 20240119 | 090300 | 4758847500 | 213000 | 215000 | 215500 | 212000 | 2896 |
| 604 | 20240119 | 090200 | 4140859000 | 215000 | 217000 | 217500 | 213500 | 2918 |
| 605 | 20240119 | 090100 | 3512774000 | 217000 | 213500 | 217500 | 213000 | 4819 |
| 606 | 20240119 | 090000 | 2472349500 | 213500 | 217000 | 217500 | 213500 | 11424 |