34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 184100 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 76263 |
| 3 | 20240111 | 184000 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 4 | 20240111 | 183900 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 5 | 20240111 | 183800 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 6 | 20240111 | 183700 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 7 | 20240111 | 183600 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 8 | 20240111 | 183500 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 9 | 20240111 | 183400 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 10 | 20240111 | 183300 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 11 | 20240111 | 183200 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 12 | 20240111 | 183100 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 13 | 20240111 | 183000 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 14 | 20240111 | 182900 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 15 | 20240111 | 182800 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 16 | 20240111 | 182700 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 17 | 20240111 | 182600 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 18 | 20240111 | 182500 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 19 | 20240111 | 182400 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 20 | 20240111 | 182300 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 21 | 20240111 | 182200 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 22 | 20240111 | 182100 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 23 | 20240111 | 182000 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 24 | 20240111 | 181900 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 25 | 20240111 | 181800 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 26 | 20240111 | 181700 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 27 | 20240111 | 181600 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 28 | 20240111 | 181500 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 29 | 20240111 | 181400 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 30 | 20240111 | 181300 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 31 | 20240111 | 181200 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 32 | 20240111 | 181100 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 76263 |
| 33 | 20240111 | 181000 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 34 | 20240111 | 180900 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 35 | 20240111 | 180800 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 36 | 20240111 | 180700 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 37 | 20240111 | 180600 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 38 | 20240111 | 180500 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 39 | 20240111 | 180400 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 40 | 20240111 | 180300 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 41 | 20240111 | 180200 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 42 | 20240111 | 180100 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 43 | 20240111 | 180000 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 44 | 20240111 | 175900 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 45 | 20240111 | 175800 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 46 | 20240111 | 175700 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 47 | 20240111 | 175600 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 48 | 20240111 | 175500 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 49 | 20240111 | 175400 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 50 | 20240111 | 175300 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 51 | 20240111 | 175200 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 52 | 20240111 | 175100 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 53 | 20240111 | 175000 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 54 | 20240111 | 174900 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 55 | 20240111 | 174800 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 56 | 20240111 | 174700 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 57 | 20240111 | 174600 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 58 | 20240111 | 174500 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 59 | 20240111 | 174400 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 60 | 20240111 | 174300 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 61 | 20240111 | 174200 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 62 | 20240111 | 174100 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 76263 |
| 63 | 20240111 | 174000 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 64 | 20240111 | 173900 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 65 | 20240111 | 173800 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 66 | 20240111 | 173700 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 67 | 20240111 | 173600 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 68 | 20240111 | 173500 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 69 | 20240111 | 173400 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 70 | 20240111 | 173300 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 71 | 20240111 | 173200 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 72 | 20240111 | 173100 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 73 | 20240111 | 173000 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 74 | 20240111 | 172900 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 75 | 20240111 | 172800 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 76 | 20240111 | 172700 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 77 | 20240111 | 172600 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 78 | 20240111 | 172500 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 79 | 20240111 | 172400 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 80 | 20240111 | 172300 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 81 | 20240111 | 172200 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 82 | 20240111 | 172100 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 83 | 20240111 | 172000 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 84 | 20240111 | 171900 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 85 | 20240111 | 171800 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 86 | 20240111 | 171700 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 87 | 20240111 | 171600 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 88 | 20240111 | 171500 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 89 | 20240111 | 171400 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 90 | 20240111 | 171300 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 91 | 20240111 | 171200 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 92 | 20240111 | 171100 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 76263 |
| 93 | 20240111 | 171000 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 94 | 20240111 | 170900 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 95 | 20240111 | 170800 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 96 | 20240111 | 170700 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 97 | 20240111 | 170600 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 98 | 20240111 | 170500 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 99 | 20240111 | 170400 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 100 | 20240111 | 170300 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 101 | 20240111 | 170200 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 102 | 20240111 | 170100 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 103 | 20240111 | 170000 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 104 | 20240111 | 165900 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 105 | 20240111 | 165800 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 106 | 20240111 | 165700 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 107 | 20240111 | 165600 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 108 | 20240111 | 165500 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 109 | 20240111 | 165400 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 110 | 20240111 | 165300 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 111 | 20240111 | 165200 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 112 | 20240111 | 165100 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 113 | 20240111 | 165000 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 114 | 20240111 | 164900 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 115 | 20240111 | 164800 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 116 | 20240111 | 164700 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 117 | 20240111 | 164600 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 118 | 20240111 | 164500 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 119 | 20240111 | 164400 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 120 | 20240111 | 164300 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 121 | 20240111 | 164200 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 122 | 20240111 | 164100 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 76263 |
| 123 | 20240111 | 164000 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 124 | 20240111 | 163900 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 125 | 20240111 | 163800 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 126 | 20240111 | 163700 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 127 | 20240111 | 163600 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 128 | 20240111 | 163500 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 129 | 20240111 | 163400 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 130 | 20240111 | 163300 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 131 | 20240111 | 163200 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 132 | 20240111 | 163100 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 133 | 20240111 | 163000 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 134 | 20240111 | 162900 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 135 | 20240111 | 162800 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 136 | 20240111 | 162700 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 137 | 20240111 | 162600 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 138 | 20240111 | 162500 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 139 | 20240111 | 162400 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 140 | 20240111 | 162300 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 141 | 20240111 | 162200 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 142 | 20240111 | 162100 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 143 | 20240111 | 162000 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 144 | 20240111 | 161900 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 145 | 20240111 | 161800 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 146 | 20240111 | 161700 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 147 | 20240111 | 161600 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 148 | 20240111 | 161500 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 149 | 20240111 | 161400 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 150 | 20240111 | 161300 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 151 | 20240111 | 161200 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 152 | 20240111 | 161100 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 76263 |
| 153 | 20240111 | 161000 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 154 | 20240111 | 160900 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 155 | 20240111 | 160800 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 156 | 20240111 | 160700 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 157 | 20240111 | 160600 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 158 | 20240111 | 160500 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 159 | 20240111 | 160400 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 160 | 20240111 | 160300 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 161 | 20240111 | 160200 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 162 | 20240111 | 160100 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 163 | 20240111 | 160000 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 164 | 20240111 | 155900 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 165 | 20240111 | 155800 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 166 | 20240111 | 155700 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 167 | 20240111 | 155600 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 168 | 20240111 | 155500 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 169 | 20240111 | 155400 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 170 | 20240111 | 155300 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 171 | 20240111 | 155200 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 172 | 20240111 | 155100 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 173 | 20240111 | 155000 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 174 | 20240111 | 154900 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 175 | 20240111 | 154800 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 176 | 20240111 | 154700 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 177 | 20240111 | 154600 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 178 | 20240111 | 154500 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 179 | 20240111 | 154400 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 180 | 20240111 | 154300 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 181 | 20240111 | 154200 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 182 | 20240111 | 154100 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 76263 |
| 183 | 20240111 | 154000 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 184 | 20240111 | 153900 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 185 | 20240111 | 153800 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 186 | 20240111 | 153700 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 187 | 20240111 | 153600 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 188 | 20240111 | 153500 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 189 | 20240111 | 153400 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 190 | 20240111 | 153300 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 191 | 20240111 | 153200 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 192 | 20240111 | 153100 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 193 | 20240111 | 153000 | 145336775500 | 322500 | 322500 | 322500 | 322500 | 76263 |
| 194 | 20240111 | 152900 | 120741958000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 195 | 20240111 | 152800 | 120741958000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 196 | 20240111 | 152700 | 120741958000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 197 | 20240111 | 152600 | 120741958000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 198 | 20240111 | 152500 | 120741958000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 199 | 20240111 | 152400 | 120741958000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 200 | 20240111 | 152300 | 120741958000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 201 | 20240111 | 152200 | 120741958000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 202 | 20240111 | 152100 | 120741958000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 203 | 20240111 | 152000 | 120741958000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 204 | 20240111 | 151900 | 120741958000 | 325500 | 327000 | 327000 | 325500 | 1541 |
| 205 | 20240111 | 151800 | 120238865500 | 327000 | 327000 | 327000 | 326500 | 1417 |
| 206 | 20240111 | 151700 | 119775861000 | 327000 | 327000 | 327000 | 326500 | 740 |
| 207 | 20240111 | 151600 | 119534003500 | 327000 | 326500 | 327000 | 326000 | 1099 |
| 208 | 20240111 | 151500 | 119174972500 | 326500 | 326500 | 327000 | 326000 | 710 |
| 209 | 20240111 | 151400 | 118943195000 | 326500 | 326500 | 327000 | 326000 | 1595 |
| 210 | 20240111 | 151300 | 118422403000 | 326500 | 326000 | 326500 | 326000 | 1677 |
| 211 | 20240111 | 151200 | 117875055000 | 326000 | 326000 | 326500 | 326000 | 1078 |
| 212 | 20240111 | 151100 | 117523338000 | 326500 | 326500 | 326500 | 326000 | 1216 |
| 213 | 20240111 | 151000 | 117126540500 | 326500 | 327000 | 327000 | 326000 | 935 |
| 214 | 20240111 | 150900 | 116821175500 | 327000 | 326500 | 327000 | 326000 | 1664 |
| 215 | 20240111 | 150800 | 116277847500 | 326500 | 326000 | 327000 | 326000 | 2127 |
| 216 | 20240111 | 150700 | 115583369500 | 326500 | 326000 | 326500 | 325500 | 2204 |
| 217 | 20240111 | 150600 | 114864787000 | 326000 | 325500 | 326000 | 325000 | 1698 |
| 218 | 20240111 | 150500 | 114311863000 | 325500 | 324500 | 325500 | 324500 | 5228 |
| 219 | 20240111 | 150400 | 112613259500 | 325000 | 324000 | 325000 | 324000 | 2333 |
| 220 | 20240111 | 150300 | 111856151000 | 324000 | 324000 | 324500 | 324000 | 1344 |
| 221 | 20240111 | 150200 | 111420458000 | 324000 | 324500 | 324500 | 324000 | 673 |
| 222 | 20240111 | 150100 | 111202116000 | 324500 | 324500 | 324500 | 324000 | 585 |
| 223 | 20240111 | 150000 | 111012462500 | 324500 | 324000 | 324500 | 323500 | 732 |
| 224 | 20240111 | 145900 | 110775276000 | 324000 | 323000 | 324500 | 323000 | 2075 |
| 225 | 20240111 | 145800 | 110103251000 | 323500 | 323000 | 323500 | 323000 | 785 |
| 226 | 20240111 | 145700 | 109849309000 | 323500 | 323500 | 323500 | 323000 | 742 |
| 227 | 20240111 | 145600 | 109609370000 | 323500 | 323500 | 323500 | 323000 | 271 |
| 228 | 20240111 | 145500 | 109521746500 | 323500 | 322500 | 323500 | 322500 | 1934 |
| 229 | 20240111 | 145400 | 108897036500 | 322500 | 322500 | 323000 | 322500 | 511 |
| 230 | 20240111 | 145300 | 108732045500 | 323000 | 323000 | 323000 | 322500 | 432 |
| 231 | 20240111 | 145200 | 108592520500 | 323000 | 323000 | 323000 | 322500 | 1165 |
| 232 | 20240111 | 145100 | 108216726500 | 323000 | 323500 | 323500 | 323000 | 1818 |
| 233 | 20240111 | 145000 | 107629487000 | 323500 | 323000 | 323500 | 323000 | 1283 |
| 234 | 20240111 | 144900 | 107214496500 | 323000 | 323000 | 323000 | 322500 | 398 |
| 235 | 20240111 | 144800 | 107085946000 | 323000 | 323000 | 323000 | 322500 | 1748 |
| 236 | 20240111 | 144700 | 106521345000 | 323000 | 323000 | 323500 | 323000 | 3156 |
| 237 | 20240111 | 144600 | 105501901500 | 323000 | 322000 | 323000 | 322000 | 1494 |
| 238 | 20240111 | 144500 | 105020101000 | 322000 | 321500 | 322500 | 321500 | 195 |
| 239 | 20240111 | 144400 | 104957293000 | 321500 | 322000 | 322500 | 321500 | 1343 |
| 240 | 20240111 | 144300 | 104524964500 | 322500 | 322500 | 323000 | 322000 | 338 |
| 241 | 20240111 | 144200 | 104415957000 | 322500 | 322500 | 323000 | 321500 | 1776 |
| 242 | 20240111 | 144100 | 103843857000 | 322500 | 322000 | 323000 | 322000 | 1558 |
| 243 | 20240111 | 144000 | 103341399500 | 322500 | 322500 | 322500 | 322000 | 1116 |
| 244 | 20240111 | 143900 | 102981928500 | 322000 | 322000 | 322500 | 322000 | 221 |
| 245 | 20240111 | 143800 | 102910687500 | 322000 | 322000 | 322000 | 322000 | 495 |
| 246 | 20240111 | 143700 | 102751297500 | 322000 | 322500 | 322500 | 322000 | 237 |
| 247 | 20240111 | 143600 | 102674974500 | 322000 | 322500 | 322500 | 322000 | 1225 |
| 248 | 20240111 | 143500 | 102280478000 | 322500 | 322000 | 322500 | 322000 | 135 |
| 249 | 20240111 | 143400 | 102236957500 | 322000 | 322000 | 322500 | 322000 | 1053 |
| 250 | 20240111 | 143300 | 101897858000 | 322500 | 322500 | 322500 | 322000 | 316 |
| 251 | 20240111 | 143200 | 101796041000 | 322500 | 322500 | 322500 | 322000 | 334 |
| 252 | 20240111 | 143100 | 101688331000 | 322500 | 322000 | 322500 | 322000 | 671 |
| 253 | 20240111 | 143000 | 101471962000 | 322000 | 322500 | 322500 | 322000 | 178 |
| 254 | 20240111 | 142900 | 101414613500 | 322500 | 322000 | 322500 | 322000 | 196 |
| 255 | 20240111 | 142800 | 101351437500 | 322000 | 322000 | 322500 | 322000 | 144 |
| 256 | 20240111 | 142700 | 101305062000 | 322000 | 322000 | 322500 | 322000 | 1136 |
| 257 | 20240111 | 142600 | 100939269000 | 322500 | 322000 | 322500 | 322000 | 128 |
| 258 | 20240111 | 142500 | 100898024000 | 322500 | 322000 | 322500 | 322000 | 131 |
| 259 | 20240111 | 142400 | 100855828000 | 322000 | 322000 | 322500 | 322000 | 522 |
| 260 | 20240111 | 142300 | 100687725000 | 322500 | 322000 | 322500 | 322000 | 182 |
| 261 | 20240111 | 142200 | 100629062000 | 322500 | 322000 | 322500 | 322000 | 1171 |
| 262 | 20240111 | 142100 | 100251958500 | 322000 | 321500 | 322000 | 321500 | 336 |
| 263 | 20240111 | 142000 | 100143773000 | 321500 | 320500 | 321500 | 320500 | 2477 |
| 264 | 20240111 | 141900 | 99348138500 | 321000 | 320500 | 321000 | 320500 | 430 |
| 265 | 20240111 | 141800 | 99210259500 | 320500 | 320500 | 321000 | 320500 | 418 |
| 266 | 20240111 | 141700 | 99076216500 | 320500 | 320500 | 321000 | 320000 | 1474 |
| 267 | 20240111 | 141600 | 98603762500 | 320500 | 320500 | 320500 | 320000 | 356 |
| 268 | 20240111 | 141500 | 98489693500 | 320500 | 320500 | 321000 | 320000 | 900 |
| 269 | 20240111 | 141400 | 98201247500 | 320500 | 320500 | 320500 | 320000 | 588 |
| 270 | 20240111 | 141300 | 98012803500 | 320000 | 320500 | 321000 | 320000 | 3018 |
| 271 | 20240111 | 141200 | 97046592500 | 320500 | 321000 | 321500 | 320500 | 2928 |
| 272 | 20240111 | 141100 | 96107755000 | 321500 | 321000 | 321500 | 320500 | 487 |
| 273 | 20240111 | 141000 | 95951444500 | 321000 | 321000 | 321500 | 320500 | 2224 |
| 274 | 20240111 | 140900 | 95237580500 | 321000 | 320500 | 321000 | 320500 | 382 |
| 275 | 20240111 | 140800 | 95115041500 | 320500 | 321000 | 321000 | 320500 | 436 |
| 276 | 20240111 | 140700 | 94975278500 | 320500 | 321000 | 321000 | 320500 | 750 |
| 277 | 20240111 | 140600 | 94734687500 | 321000 | 321000 | 321500 | 320500 | 2533 |
| 278 | 20240111 | 140500 | 93921802000 | 321500 | 322000 | 322000 | 321000 | 479 |
| 279 | 20240111 | 140400 | 93767830000 | 321500 | 321500 | 322000 | 321000 | 863 |
| 280 | 20240111 | 140300 | 93490385500 | 321500 | 321000 | 321500 | 321000 | 151 |
| 281 | 20240111 | 140200 | 93441890500 | 321500 | 322000 | 322000 | 321000 | 1930 |
| 282 | 20240111 | 140100 | 92821820500 | 322000 | 322000 | 322000 | 321500 | 1304 |
| 283 | 20240111 | 140000 | 92401970500 | 322000 | 321500 | 322000 | 321000 | 488 |
| 284 | 20240111 | 135900 | 92245064000 | 321500 | 321000 | 322000 | 321000 | 895 |
| 285 | 20240111 | 135800 | 91957382500 | 321000 | 321500 | 321500 | 321000 | 2306 |
| 286 | 20240111 | 135700 | 91216055000 | 321500 | 321000 | 321500 | 320500 | 3126 |
| 287 | 20240111 | 135600 | 90213203000 | 321500 | 322500 | 323000 | 321000 | 5355 |
| 288 | 20240111 | 135500 | 88489928500 | 322500 | 323000 | 323500 | 322500 | 878 |
| 289 | 20240111 | 135400 | 88206553000 | 323000 | 323500 | 323500 | 323000 | 794 |
| 290 | 20240111 | 135300 | 87949938000 | 323500 | 324000 | 324000 | 323000 | 2322 |
| 291 | 20240111 | 135200 | 87199473000 | 323500 | 323500 | 324000 | 323500 | 2343 |
| 292 | 20240111 | 135100 | 86441489000 | 323500 | 324000 | 324000 | 323500 | 200 |
| 293 | 20240111 | 135000 | 86376773500 | 323500 | 323500 | 324000 | 323500 | 449 |
| 294 | 20240111 | 134900 | 86231493000 | 323500 | 324000 | 324000 | 323500 | 2416 |
| 295 | 20240111 | 134800 | 85449104000 | 324000 | 324000 | 324500 | 324000 | 326 |
| 296 | 20240111 | 134700 | 85343475500 | 324000 | 324500 | 324500 | 324000 | 431 |
| 297 | 20240111 | 134600 | 85203821000 | 324500 | 324000 | 324500 | 324000 | 178 |
| 298 | 20240111 | 134500 | 85146090500 | 324000 | 324500 | 324500 | 324000 | 593 |
| 299 | 20240111 | 134400 | 84953782500 | 324500 | 324000 | 324500 | 324000 | 255 |
| 300 | 20240111 | 134300 | 84871097500 | 324500 | 324000 | 325000 | 324000 | 1023 |
| 301 | 20240111 | 134200 | 84539201000 | 324000 | 324000 | 324500 | 324000 | 417 |
| 302 | 20240111 | 134100 | 84404066000 | 324000 | 324500 | 324500 | 324000 | 927 |
| 303 | 20240111 | 134000 | 84103585500 | 324500 | 324500 | 324500 | 324000 | 361 |
| 304 | 20240111 | 133900 | 83986505500 | 324500 | 324500 | 324500 | 324000 | 359 |
| 305 | 20240111 | 133800 | 83870178500 | 324000 | 324000 | 324500 | 324000 | 143 |
| 306 | 20240111 | 133700 | 83823826000 | 324500 | 324500 | 324500 | 324000 | 593 |
| 307 | 20240111 | 133600 | 83631468000 | 324500 | 324500 | 324500 | 324000 | 209 |
| 308 | 20240111 | 133500 | 83563711000 | 324000 | 324000 | 324500 | 324000 | 206 |
| 309 | 20240111 | 133400 | 83496950000 | 324000 | 324500 | 324500 | 324000 | 340 |
| 310 | 20240111 | 133300 | 83386701500 | 324000 | 324000 | 324500 | 324000 | 1602 |
| 311 | 20240111 | 133200 | 82866908500 | 324000 | 324000 | 324500 | 324000 | 530 |
| 312 | 20240111 | 133100 | 82695187500 | 324000 | 324000 | 324500 | 323500 | 2981 |
| 313 | 20240111 | 133000 | 81729299000 | 324500 | 325000 | 325000 | 324000 | 701 |
| 314 | 20240111 | 132900 | 81501965000 | 325000 | 324500 | 325000 | 324000 | 362 |
| 315 | 20240111 | 132800 | 81384510000 | 324000 | 324000 | 324500 | 324000 | 211 |
| 316 | 20240111 | 132700 | 81316106500 | 324500 | 324500 | 324500 | 323500 | 2683 |
| 317 | 20240111 | 132600 | 80447165500 | 324500 | 324500 | 325000 | 324500 | 908 |
| 318 | 20240111 | 132500 | 80152451000 | 324500 | 324500 | 325000 | 324500 | 689 |
| 319 | 20240111 | 132400 | 79928854000 | 324000 | 324000 | 324500 | 324000 | 1293 |
| 320 | 20240111 | 132300 | 79509839500 | 324000 | 324500 | 325000 | 324000 | 629 |
| 321 | 20240111 | 132200 | 79305746000 | 324500 | 324000 | 325000 | 324000 | 640 |
| 322 | 20240111 | 132100 | 79097997500 | 324000 | 324500 | 324500 | 324000 | 1247 |
| 323 | 20240111 | 132000 | 78693945500 | 324000 | 324500 | 325000 | 324000 | 1842 |
| 324 | 20240111 | 131900 | 78096165500 | 324500 | 325000 | 325000 | 324500 | 400 |
| 325 | 20240111 | 131800 | 77966276500 | 324500 | 324500 | 325000 | 324500 | 220 |
| 326 | 20240111 | 131700 | 77894875500 | 324500 | 324500 | 325000 | 324500 | 338 |
| 327 | 20240111 | 131600 | 77785191000 | 324500 | 325000 | 325000 | 324500 | 234 |
| 328 | 20240111 | 131500 | 77709248500 | 325000 | 325000 | 325000 | 324500 | 234 |
| 329 | 20240111 | 131400 | 77633218500 | 325000 | 325500 | 325500 | 324500 | 1820 |
| 330 | 20240111 | 131300 | 77041835500 | 325500 | 325500 | 325500 | 325000 | 556 |
| 331 | 20240111 | 131200 | 76860874000 | 325500 | 325500 | 325500 | 325000 | 568 |
| 332 | 20240111 | 131100 | 76676054500 | 325500 | 325500 | 325500 | 325000 | 280 |
| 333 | 20240111 | 131000 | 76584919500 | 325000 | 325000 | 325500 | 325000 | 414 |
| 334 | 20240111 | 130900 | 76450210000 | 325500 | 325000 | 325500 | 325000 | 685 |
| 335 | 20240111 | 130800 | 76227574000 | 325500 | 325500 | 325500 | 325000 | 285 |
| 336 | 20240111 | 130700 | 76134931500 | 325500 | 325000 | 325500 | 325000 | 253 |
| 337 | 20240111 | 130600 | 76052672500 | 325000 | 325500 | 325500 | 325000 | 89 |
| 338 | 20240111 | 130500 | 76023715000 | 325500 | 325000 | 325500 | 325000 | 186 |
| 339 | 20240111 | 130400 | 75963202500 | 325000 | 325500 | 325500 | 325000 | 944 |
| 340 | 20240111 | 130300 | 75656261500 | 325000 | 325500 | 326000 | 325000 | 954 |
| 341 | 20240111 | 130200 | 75345687000 | 325500 | 326500 | 326500 | 325500 | 885 |
| 342 | 20240111 | 130100 | 75057058500 | 326500 | 326000 | 326500 | 326000 | 243 |
| 343 | 20240111 | 130000 | 74977754000 | 326000 | 325500 | 326500 | 325500 | 1429 |
| 344 | 20240111 | 125900 | 74511849000 | 325500 | 325500 | 326000 | 325000 | 1199 |
| 345 | 20240111 | 125800 | 74121541000 | 325500 | 325500 | 325500 | 325000 | 286 |
| 346 | 20240111 | 125700 | 74028527500 | 325500 | 326000 | 326000 | 325000 | 1628 |
| 347 | 20240111 | 125600 | 73498936000 | 326000 | 325500 | 326000 | 325500 | 537 |
| 348 | 20240111 | 125500 | 73324139000 | 326000 | 325500 | 326000 | 325500 | 1783 |
| 349 | 20240111 | 125400 | 72743661500 | 325500 | 325500 | 326000 | 325000 | 990 |
| 350 | 20240111 | 125300 | 72421416500 | 326000 | 327000 | 327000 | 325500 | 456 |
| 351 | 20240111 | 125200 | 72272785000 | 327000 | 326000 | 327000 | 325500 | 1835 |
| 352 | 20240111 | 125100 | 71674162000 | 325500 | 327000 | 327000 | 325500 | 1032 |
| 353 | 20240111 | 125000 | 71337424500 | 326500 | 327500 | 327500 | 326500 | 1996 |
| 354 | 20240111 | 124900 | 70684618000 | 327500 | 327000 | 328000 | 327000 | 3434 |
| 355 | 20240111 | 124800 | 69560247500 | 327500 | 326000 | 327500 | 325500 | 2542 |
| 356 | 20240111 | 124700 | 68729524500 | 326000 | 325000 | 326000 | 325000 | 2369 |
| 357 | 20240111 | 124600 | 67958005500 | 325500 | 324500 | 325500 | 324500 | 602 |
| 358 | 20240111 | 124500 | 67762359500 | 325000 | 325000 | 325500 | 324500 | 604 |
| 359 | 20240111 | 124400 | 67566096000 | 325000 | 324500 | 325000 | 324500 | 714 |
| 360 | 20240111 | 124300 | 67334390500 | 325500 | 325500 | 325500 | 324500 | 406 |
| 361 | 20240111 | 124200 | 67202477500 | 325000 | 325000 | 325500 | 324500 | 352 |
| 362 | 20240111 | 124100 | 67088148500 | 325000 | 325500 | 325500 | 325000 | 157 |
| 363 | 20240111 | 124000 | 67037116500 | 325000 | 324500 | 325500 | 324500 | 221 |
| 364 | 20240111 | 123900 | 66965323500 | 324500 | 325000 | 325000 | 324000 | 1701 |
| 365 | 20240111 | 123800 | 66413602000 | 325000 | 324500 | 325000 | 324000 | 271 |
| 366 | 20240111 | 123700 | 66325725500 | 324500 | 324500 | 325000 | 324500 | 638 |
| 367 | 20240111 | 123600 | 66118691500 | 324500 | 324500 | 325000 | 324000 | 1065 |
| 368 | 20240111 | 123500 | 65773028000 | 324000 | 324000 | 324000 | 324000 | 1336 |
| 369 | 20240111 | 123400 | 65340164000 | 324500 | 324000 | 324500 | 324000 | 231 |
| 370 | 20240111 | 123300 | 65265291500 | 324500 | 324500 | 324500 | 324000 | 527 |
| 371 | 20240111 | 123200 | 65094483500 | 324000 | 324500 | 324500 | 324000 | 1223 |
| 372 | 20240111 | 123100 | 64697832500 | 324500 | 325000 | 325000 | 324500 | 273 |
| 373 | 20240111 | 123000 | 64609173500 | 325000 | 324500 | 325000 | 324500 | 201 |
| 374 | 20240111 | 122900 | 64543928000 | 324500 | 325000 | 325000 | 324500 | 580 |
| 375 | 20240111 | 122800 | 64355513500 | 325000 | 325000 | 325500 | 325000 | 108 |
| 376 | 20240111 | 122700 | 64320406500 | 325000 | 325500 | 325500 | 325000 | 71 |
| 377 | 20240111 | 122600 | 64297327500 | 325000 | 325500 | 325500 | 325000 | 222 |
| 378 | 20240111 | 122500 | 64225120500 | 325000 | 325500 | 325500 | 325000 | 65 |
| 379 | 20240111 | 122400 | 64203980000 | 325500 | 325000 | 325500 | 324500 | 268 |
| 380 | 20240111 | 122300 | 64116915500 | 325000 | 325000 | 325000 | 324500 | 157 |
| 381 | 20240111 | 122200 | 64065942500 | 325000 | 325000 | 325000 | 324500 | 289 |
| 382 | 20240111 | 122100 | 63972033500 | 325000 | 325000 | 325000 | 324500 | 64 |
| 383 | 20240111 | 122000 | 63951255000 | 324500 | 324500 | 325000 | 324500 | 226 |
| 384 | 20240111 | 121900 | 63877839000 | 324500 | 324500 | 325000 | 324500 | 164 |
| 385 | 20240111 | 121800 | 63824589500 | 324500 | 324500 | 325000 | 324500 | 631 |
| 386 | 20240111 | 121700 | 63619828500 | 324500 | 324500 | 325000 | 324500 | 138 |
| 387 | 20240111 | 121600 | 63575047000 | 324500 | 324500 | 325000 | 324500 | 144 |
| 388 | 20240111 | 121500 | 63528318000 | 324500 | 324500 | 325000 | 324500 | 87 |
| 389 | 20240111 | 121400 | 63500085500 | 324500 | 324500 | 325000 | 324500 | 149 |
| 390 | 20240111 | 121300 | 63451671500 | 325000 | 324500 | 325000 | 324500 | 382 |
| 391 | 20240111 | 121200 | 63327575000 | 324500 | 325000 | 325000 | 324500 | 27 |
| 392 | 20240111 | 121100 | 63318807000 | 325000 | 324500 | 325000 | 324500 | 44 |
| 393 | 20240111 | 121000 | 63304524500 | 324500 | 324500 | 325000 | 324500 | 1553 |
| 394 | 20240111 | 120900 | 62800567000 | 325000 | 324500 | 325000 | 324500 | 187 |
| 395 | 20240111 | 120800 | 62739819500 | 324500 | 324500 | 325000 | 324500 | 116 |
| 396 | 20240111 | 120700 | 62702157000 | 324500 | 325000 | 325000 | 324500 | 287 |
| 397 | 20240111 | 120600 | 62608908500 | 325000 | 325000 | 325500 | 325000 | 450 |
| 398 | 20240111 | 120500 | 62462620500 | 325000 | 325500 | 325500 | 325000 | 103 |
| 399 | 20240111 | 120400 | 62429141500 | 325000 | 325000 | 325000 | 325000 | 111 |
| 400 | 20240111 | 120300 | 62393066500 | 325500 | 325000 | 325500 | 325000 | 143 |
| 401 | 20240111 | 120200 | 62346589000 | 325000 | 325000 | 325500 | 325000 | 41 |
| 402 | 20240111 | 120100 | 62333261500 | 325000 | 325000 | 325500 | 325000 | 30 |
| 403 | 20240111 | 120000 | 62323509000 | 325000 | 324500 | 325000 | 324500 | 235 |
| 404 | 20240111 | 115900 | 62247141500 | 325000 | 325000 | 325000 | 324500 | 212 |
| 405 | 20240111 | 115800 | 62178303500 | 325000 | 324500 | 325000 | 324500 | 20 |
| 406 | 20240111 | 115700 | 62171810000 | 324500 | 325000 | 325000 | 324500 | 199 |
| 407 | 20240111 | 115600 | 62107229500 | 325000 | 325000 | 325000 | 324500 | 123 |
| 408 | 20240111 | 115500 | 62067259500 | 325000 | 325000 | 325500 | 324500 | 1512 |
| 409 | 20240111 | 115400 | 61576027000 | 325000 | 325500 | 325500 | 325000 | 213 |
| 410 | 20240111 | 115300 | 61506735000 | 325500 | 325000 | 325500 | 325000 | 226 |
| 411 | 20240111 | 115200 | 61433195000 | 325000 | 325500 | 325500 | 325000 | 61 |
| 412 | 20240111 | 115100 | 61413359500 | 325000 | 325000 | 325500 | 325000 | 53 |
| 413 | 20240111 | 115000 | 61396134000 | 325500 | 325500 | 325500 | 325000 | 235 |
| 414 | 20240111 | 114900 | 61319727000 | 325500 | 325500 | 325500 | 325000 | 643 |
| 415 | 20240111 | 114800 | 61110445000 | 325500 | 325000 | 325500 | 325000 | 996 |
| 416 | 20240111 | 114700 | 60786248500 | 325000 | 325000 | 325500 | 325000 | 95 |
| 417 | 20240111 | 114600 | 60755373000 | 325500 | 325000 | 325500 | 325000 | 62 |
| 418 | 20240111 | 114500 | 60735214500 | 325500 | 325000 | 325500 | 325000 | 491 |
| 419 | 20240111 | 114400 | 60575452000 | 325000 | 325000 | 325500 | 325000 | 44 |
| 420 | 20240111 | 114300 | 60561150500 | 325000 | 325000 | 325500 | 325000 | 80 |
| 421 | 20240111 | 114200 | 60535139500 | 325500 | 325000 | 325500 | 325000 | 110 |
| 422 | 20240111 | 114100 | 60499343000 | 325000 | 325500 | 326000 | 325000 | 711 |
| 423 | 20240111 | 114000 | 60268209500 | 325500 | 325000 | 326000 | 325000 | 141 |
| 424 | 20240111 | 113900 | 60222314500 | 325500 | 325000 | 325500 | 325000 | 257 |
| 425 | 20240111 | 113800 | 60138696500 | 325500 | 325500 | 325500 | 325000 | 194 |
| 426 | 20240111 | 113700 | 60075551000 | 325000 | 325000 | 325500 | 325000 | 168 |
| 427 | 20240111 | 113600 | 60020938500 | 325500 | 326000 | 326000 | 325500 | 605 |
| 428 | 20240111 | 113500 | 59824005000 | 326000 | 326000 | 326000 | 325500 | 121 |
| 429 | 20240111 | 113400 | 59784562000 | 325500 | 325500 | 326000 | 325500 | 251 |
| 430 | 20240111 | 113300 | 59702784000 | 325500 | 325500 | 326000 | 325500 | 128 |
| 431 | 20240111 | 113200 | 59661119500 | 325500 | 325500 | 325500 | 325000 | 407 |
| 432 | 20240111 | 113100 | 59528653500 | 325500 | 326000 | 326000 | 325500 | 647 |
| 433 | 20240111 | 113000 | 59318033500 | 326000 | 325500 | 326000 | 325500 | 154 |
| 434 | 20240111 | 112900 | 59267905500 | 326000 | 325500 | 326000 | 325500 | 131 |
| 435 | 20240111 | 112800 | 59225204000 | 326000 | 326000 | 326000 | 325500 | 378 |
| 436 | 20240111 | 112700 | 59102061500 | 325500 | 326000 | 326000 | 325500 | 174 |
| 437 | 20240111 | 112600 | 59045419000 | 326000 | 326000 | 326000 | 325500 | 102 |
| 438 | 20240111 | 112500 | 59012174500 | 326000 | 326000 | 326000 | 325500 | 673 |
| 439 | 20240111 | 112400 | 58792918000 | 326000 | 326000 | 326000 | 325500 | 727 |
| 440 | 20240111 | 112300 | 58555923000 | 326000 | 326000 | 326500 | 325500 | 769 |
| 441 | 20240111 | 112200 | 58305238000 | 326000 | 325500 | 326000 | 325500 | 764 |
| 442 | 20240111 | 112100 | 58056502000 | 325000 | 325000 | 325500 | 325000 | 142 |
| 443 | 20240111 | 112000 | 58010341500 | 325000 | 325000 | 325500 | 325000 | 448 |
| 444 | 20240111 | 111900 | 57864643000 | 325500 | 325000 | 325500 | 325000 | 185 |
| 445 | 20240111 | 111800 | 57804454000 | 325000 | 325000 | 325500 | 325000 | 555 |
| 446 | 20240111 | 111700 | 57624072500 | 325500 | 325000 | 325500 | 325000 | 604 |
| 447 | 20240111 | 111600 | 57427667500 | 325000 | 325500 | 325500 | 325000 | 136 |
| 448 | 20240111 | 111500 | 57383431000 | 325000 | 325500 | 325500 | 325000 | 389 |
| 449 | 20240111 | 111400 | 57257001000 | 325500 | 325000 | 325500 | 325000 | 59 |
| 450 | 20240111 | 111300 | 57237815000 | 325000 | 325000 | 325500 | 325000 | 71 |
| 451 | 20240111 | 111200 | 57214713000 | 325000 | 325500 | 325500 | 325000 | 593 |
| 452 | 20240111 | 111100 | 57021843000 | 325500 | 325000 | 325500 | 325000 | 153 |
| 453 | 20240111 | 111000 | 56972042000 | 325500 | 325500 | 325500 | 325000 | 163 |
| 454 | 20240111 | 110900 | 56918988500 | 325500 | 326500 | 326500 | 325500 | 506 |
| 455 | 20240111 | 110800 | 56754202500 | 326500 | 326500 | 326500 | 326000 | 697 |
| 456 | 20240111 | 110700 | 56526891000 | 326500 | 326500 | 326500 | 326000 | 358 |
| 457 | 20240111 | 110600 | 56410041000 | 326500 | 326500 | 326500 | 326000 | 348 |
| 458 | 20240111 | 110500 | 56296505500 | 326500 | 326000 | 326500 | 325500 | 996 |
| 459 | 20240111 | 110400 | 55971906500 | 326000 | 325500 | 326000 | 325500 | 122 |
| 460 | 20240111 | 110300 | 55932149000 | 326000 | 326000 | 326000 | 325500 | 187 |
| 461 | 20240111 | 110200 | 55871194000 | 326500 | 325500 | 326500 | 325500 | 221 |
| 462 | 20240111 | 110100 | 55799143000 | 326000 | 325500 | 326000 | 325000 | 435 |
| 463 | 20240111 | 110000 | 55657416000 | 325500 | 325500 | 326000 | 325000 | 271 |
| 464 | 20240111 | 105900 | 55569253500 | 325500 | 325500 | 325500 | 325000 | 259 |
| 465 | 20240111 | 105800 | 55484959500 | 325500 | 326000 | 326000 | 325000 | 439 |
| 466 | 20240111 | 105700 | 55342024000 | 326000 | 325000 | 326000 | 325000 | 235 |
| 467 | 20240111 | 105600 | 55265529000 | 325500 | 325500 | 325500 | 325000 | 539 |
| 468 | 20240111 | 105500 | 55090108000 | 325500 | 325500 | 325500 | 325000 | 168 |
| 469 | 20240111 | 105400 | 55035493500 | 325500 | 324500 | 325500 | 324500 | 329 |
| 470 | 20240111 | 105300 | 54928618000 | 324500 | 325000 | 325500 | 324500 | 161 |
| 471 | 20240111 | 105200 | 54876312500 | 325000 | 325000 | 325500 | 325000 | 212 |
| 472 | 20240111 | 105100 | 54807407000 | 325500 | 325000 | 325500 | 324500 | 249 |
| 473 | 20240111 | 105000 | 54726474500 | 325000 | 324500 | 325000 | 324500 | 560 |
| 474 | 20240111 | 104900 | 54544729000 | 325000 | 326000 | 326000 | 324500 | 676 |
| 475 | 20240111 | 104800 | 54324859500 | 326000 | 326000 | 326000 | 325500 | 708 |
| 476 | 20240111 | 104700 | 54094122500 | 325500 | 326000 | 326000 | 325500 | 190 |
| 477 | 20240111 | 104600 | 54032223500 | 325500 | 325500 | 326000 | 325500 | 1135 |
| 478 | 20240111 | 104500 | 53662756000 | 325500 | 324000 | 325500 | 324000 | 1037 |
| 479 | 20240111 | 104400 | 53325854500 | 324500 | 324500 | 324500 | 324000 | 683 |
| 480 | 20240111 | 104300 | 53104233000 | 324000 | 324000 | 324500 | 324000 | 101 |
| 481 | 20240111 | 104200 | 53071470500 | 324500 | 324500 | 325000 | 324000 | 813 |
| 482 | 20240111 | 104100 | 52807668000 | 324500 | 324500 | 325000 | 324500 | 655 |
| 483 | 20240111 | 104000 | 52595109500 | 324000 | 324500 | 324500 | 324000 | 156 |
| 484 | 20240111 | 103900 | 52544538000 | 324500 | 324500 | 324500 | 324000 | 339 |
| 485 | 20240111 | 103800 | 52434689000 | 324000 | 324500 | 325000 | 324000 | 432 |
| 486 | 20240111 | 103700 | 52294503000 | 325000 | 324500 | 325000 | 324500 | 284 |
| 487 | 20240111 | 103600 | 52202330500 | 324500 | 324500 | 325000 | 324000 | 1032 |
| 488 | 20240111 | 103500 | 51867443000 | 325000 | 325000 | 325000 | 324500 | 211 |
| 489 | 20240111 | 103400 | 51798892500 | 324500 | 324500 | 325000 | 324500 | 243 |
| 490 | 20240111 | 103300 | 51719963500 | 324500 | 325000 | 325000 | 324500 | 556 |
| 491 | 20240111 | 103200 | 51539395000 | 325000 | 325000 | 325000 | 324500 | 893 |
| 492 | 20240111 | 103100 | 51249170500 | 325000 | 324500 | 325000 | 324000 | 1045 |
| 493 | 20240111 | 103000 | 50909908000 | 324000 | 324000 | 324500 | 324000 | 496 |
| 494 | 20240111 | 102900 | 50749115000 | 324500 | 324500 | 324500 | 324000 | 1143 |
| 495 | 20240111 | 102800 | 50378244000 | 324500 | 324500 | 325000 | 324500 | 947 |
| 496 | 20240111 | 102700 | 50070939500 | 324500 | 324500 | 325000 | 324500 | 108 |
| 497 | 20240111 | 102600 | 50035864000 | 325000 | 325000 | 325500 | 324500 | 504 |
| 498 | 20240111 | 102500 | 49872073500 | 325000 | 325000 | 325000 | 325000 | 755 |
| 499 | 20240111 | 102400 | 49626698500 | 325000 | 325500 | 325500 | 325000 | 142 |
| 500 | 20240111 | 102300 | 49580521000 | 325500 | 325000 | 325500 | 325000 | 382 |
| 501 | 20240111 | 102200 | 49456307000 | 325000 | 325500 | 326000 | 325000 | 646 |
| 502 | 20240111 | 102100 | 49246078500 | 326000 | 326000 | 326000 | 325500 | 353 |
| 503 | 20240111 | 102000 | 49131060500 | 325500 | 325500 | 326000 | 325500 | 181 |
| 504 | 20240111 | 101900 | 49072078500 | 325500 | 325000 | 326000 | 325000 | 270 |
| 505 | 20240111 | 101800 | 48984241500 | 325500 | 325500 | 326000 | 325000 | 1733 |
| 506 | 20240111 | 101700 | 48420503500 | 325500 | 325500 | 326000 | 325500 | 347 |
| 507 | 20240111 | 101600 | 48307505500 | 325500 | 325000 | 326000 | 325000 | 472 |
| 508 | 20240111 | 101500 | 48153872500 | 325500 | 325000 | 325500 | 325000 | 230 |
| 509 | 20240111 | 101400 | 48079063500 | 325500 | 325000 | 325500 | 325000 | 600 |
| 510 | 20240111 | 101300 | 47884001500 | 325500 | 325000 | 325500 | 325000 | 1685 |
| 511 | 20240111 | 101200 | 47336337500 | 325000 | 325500 | 325500 | 325000 | 723 |
| 512 | 20240111 | 101100 | 47101300000 | 325000 | 325500 | 326000 | 325000 | 1394 |
| 513 | 20240111 | 101000 | 46647579500 | 325500 | 326000 | 326000 | 325500 | 249 |
| 514 | 20240111 | 100900 | 46566488000 | 326000 | 326000 | 326500 | 325500 | 1124 |
| 515 | 20240111 | 100800 | 46200094500 | 326000 | 326000 | 326500 | 326000 | 422 |
| 516 | 20240111 | 100700 | 46062515000 | 326000 | 326500 | 326500 | 326000 | 492 |
| 517 | 20240111 | 100600 | 45901937500 | 326500 | 327000 | 327000 | 326000 | 488 |
| 518 | 20240111 | 100500 | 45742631000 | 326500 | 327500 | 327500 | 326500 | 630 |
| 519 | 20240111 | 100400 | 45536685500 | 327000 | 328000 | 328000 | 327000 | 749 |
| 520 | 20240111 | 100300 | 45291641000 | 328000 | 328000 | 328000 | 327500 | 210 |
| 521 | 20240111 | 100200 | 45222779500 | 328000 | 328500 | 328500 | 328000 | 815 |
| 522 | 20240111 | 100100 | 44955395500 | 328000 | 327000 | 328000 | 327000 | 2480 |
| 523 | 20240111 | 100000 | 44142907500 | 327500 | 326500 | 327500 | 326000 | 881 |
| 524 | 20240111 | 095900 | 43855034500 | 326500 | 326500 | 326500 | 326000 | 442 |
| 525 | 20240111 | 095800 | 43710850000 | 326500 | 326500 | 327000 | 326000 | 339 |
| 526 | 20240111 | 095700 | 43600159500 | 326500 | 326000 | 327000 | 325500 | 1657 |
| 527 | 20240111 | 095600 | 43059516500 | 326000 | 326000 | 326500 | 325500 | 426 |
| 528 | 20240111 | 095500 | 42920649000 | 326000 | 326000 | 326500 | 326000 | 400 |
| 529 | 20240111 | 095400 | 42790181500 | 326000 | 326500 | 327000 | 326000 | 452 |
| 530 | 20240111 | 095300 | 42642577000 | 327000 | 327000 | 327500 | 326500 | 761 |
| 531 | 20240111 | 095200 | 42393771000 | 327500 | 327500 | 327500 | 327000 | 1094 |
| 532 | 20240111 | 095100 | 42035593500 | 327000 | 326500 | 327500 | 326500 | 519 |
| 533 | 20240111 | 095000 | 41865946500 | 326500 | 326000 | 326500 | 325500 | 1333 |
| 534 | 20240111 | 094900 | 41431334000 | 326000 | 326500 | 326500 | 326000 | 1226 |
| 535 | 20240111 | 094800 | 41031600500 | 326500 | 326500 | 327000 | 326000 | 1912 |
| 536 | 20240111 | 094700 | 40407493000 | 326500 | 327000 | 327000 | 326000 | 1180 |
| 537 | 20240111 | 094600 | 40022273500 | 326500 | 327500 | 327500 | 326500 | 630 |
| 538 | 20240111 | 094500 | 39816273500 | 327000 | 327500 | 327500 | 327000 | 586 |
| 539 | 20240111 | 094400 | 39624610000 | 327500 | 326500 | 327500 | 326500 | 1071 |
| 540 | 20240111 | 094300 | 39274371500 | 326500 | 327000 | 327000 | 326000 | 1799 |
| 541 | 20240111 | 094200 | 38686965500 | 326500 | 326500 | 327000 | 326500 | 1238 |
| 542 | 20240111 | 094100 | 38282292500 | 327000 | 328500 | 328500 | 326500 | 2997 |
| 543 | 20240111 | 094000 | 37301349000 | 328500 | 328000 | 328500 | 328000 | 420 |
| 544 | 20240111 | 093900 | 37163570000 | 328500 | 328000 | 328500 | 328000 | 412 |
| 545 | 20240111 | 093800 | 37028380000 | 328000 | 327500 | 329000 | 327500 | 849 |
| 546 | 20240111 | 093700 | 36749661000 | 328000 | 328000 | 328000 | 327500 | 492 |
| 547 | 20240111 | 093600 | 36588357500 | 328500 | 329000 | 329000 | 328000 | 851 |
| 548 | 20240111 | 093500 | 36308841500 | 328500 | 329000 | 329000 | 327500 | 1750 |
| 549 | 20240111 | 093400 | 35734101000 | 329000 | 328000 | 329000 | 327500 | 2171 |
| 550 | 20240111 | 093300 | 35021828000 | 328000 | 330000 | 330000 | 328000 | 2003 |
| 551 | 20240111 | 093200 | 34362525500 | 330000 | 330000 | 330000 | 329500 | 1597 |
| 552 | 20240111 | 093100 | 33835631500 | 330000 | 329500 | 330000 | 329500 | 881 |
| 553 | 20240111 | 093000 | 33545229500 | 329500 | 329500 | 330000 | 327500 | 2578 |
| 554 | 20240111 | 092900 | 32696420000 | 329500 | 328500 | 329500 | 327500 | 3195 |
| 555 | 20240111 | 092800 | 31646662000 | 328000 | 328000 | 328500 | 328000 | 341 |
| 556 | 20240111 | 092700 | 31534804500 | 328000 | 328500 | 328500 | 327500 | 732 |
| 557 | 20240111 | 092600 | 31294819000 | 328000 | 327500 | 328500 | 327000 | 4451 |
| 558 | 20240111 | 092500 | 29837399500 | 327500 | 329000 | 329000 | 327500 | 1832 |
| 559 | 20240111 | 092400 | 29236257500 | 328500 | 328500 | 329000 | 328000 | 506 |
| 560 | 20240111 | 092300 | 29069971000 | 329000 | 328500 | 329500 | 328500 | 1951 |
| 561 | 20240111 | 092200 | 28428458000 | 329000 | 328500 | 329000 | 328000 | 1425 |
| 562 | 20240111 | 092100 | 27960523500 | 328500 | 329000 | 329500 | 328500 | 2059 |
| 563 | 20240111 | 092000 | 27283512000 | 329500 | 329000 | 329500 | 329000 | 1267 |
| 564 | 20240111 | 091900 | 26866225000 | 329000 | 328000 | 329500 | 328000 | 2118 |
| 565 | 20240111 | 091800 | 26169650500 | 328500 | 328500 | 329000 | 328000 | 2250 |
| 566 | 20240111 | 091700 | 25431018000 | 328500 | 329500 | 329500 | 328500 | 1557 |
| 567 | 20240111 | 091600 | 24918664000 | 329000 | 328500 | 329000 | 328000 | 1314 |
| 568 | 20240111 | 091500 | 24486747000 | 328500 | 328000 | 328500 | 327500 | 1496 |
| 569 | 20240111 | 091400 | 23996013500 | 328000 | 328500 | 328500 | 327500 | 1486 |
| 570 | 20240111 | 091300 | 23508315000 | 328500 | 329000 | 329000 | 328000 | 2174 |
| 571 | 20240111 | 091200 | 22793673500 | 328500 | 329000 | 329500 | 328500 | 1466 |
| 572 | 20240111 | 091100 | 22311532000 | 328500 | 329500 | 330000 | 327500 | 4010 |
| 573 | 20240111 | 091000 | 20994017500 | 329500 | 329500 | 330000 | 329000 | 1956 |
| 574 | 20240111 | 090900 | 20349460500 | 329500 | 330500 | 330500 | 329500 | 3522 |
| 575 | 20240111 | 090800 | 19186229000 | 330500 | 327000 | 330500 | 327000 | 4912 |
| 576 | 20240111 | 090700 | 17568722000 | 327000 | 328500 | 328500 | 327000 | 2951 |
| 577 | 20240111 | 090600 | 16601866500 | 328000 | 328000 | 328500 | 327500 | 2997 |
| 578 | 20240111 | 090500 | 15618856500 | 328500 | 328500 | 331000 | 328000 | 12798 |
| 579 | 20240111 | 090400 | 11398209500 | 329000 | 328000 | 329000 | 328000 | 4146 |
| 580 | 20240111 | 090300 | 10035975000 | 328000 | 328000 | 329000 | 327000 | 5602 |
| 581 | 20240111 | 090200 | 8197557500 | 328500 | 326000 | 328500 | 326000 | 8083 |
| 582 | 20240111 | 090100 | 5553257500 | 326500 | 326000 | 327000 | 324500 | 5186 |
| 583 | 20240111 | 090000 | 3862432000 | 326000 | 324000 | 327000 | 323500 | 11875 |