34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 184100 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 10996 |
| 3 | 20240115 | 184000 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 4 | 20240115 | 183900 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 5 | 20240115 | 183800 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 6 | 20240115 | 183700 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 7 | 20240115 | 183600 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 8 | 20240115 | 183500 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 9 | 20240115 | 183400 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 10 | 20240115 | 183300 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 11 | 20240115 | 183200 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 12 | 20240115 | 183100 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 13 | 20240115 | 183000 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 14 | 20240115 | 182900 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 15 | 20240115 | 182800 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 16 | 20240115 | 182700 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 17 | 20240115 | 182600 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 18 | 20240115 | 182500 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 19 | 20240115 | 182400 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 20 | 20240115 | 182300 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 21 | 20240115 | 182200 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 22 | 20240115 | 182100 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 23 | 20240115 | 182000 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 24 | 20240115 | 181900 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 25 | 20240115 | 181800 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 26 | 20240115 | 181700 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 27 | 20240115 | 181600 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 28 | 20240115 | 181500 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 29 | 20240115 | 181400 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 30 | 20240115 | 181300 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 31 | 20240115 | 181200 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 32 | 20240115 | 181100 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 10996 |
| 33 | 20240115 | 181000 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 34 | 20240115 | 180900 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 35 | 20240115 | 180800 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 36 | 20240115 | 180700 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 37 | 20240115 | 180600 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 38 | 20240115 | 180500 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 39 | 20240115 | 180400 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 40 | 20240115 | 180300 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 41 | 20240115 | 180200 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 42 | 20240115 | 180100 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 43 | 20240115 | 180000 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 44 | 20240115 | 175900 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 45 | 20240115 | 175800 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 46 | 20240115 | 175700 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 47 | 20240115 | 175600 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 48 | 20240115 | 175500 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 49 | 20240115 | 175400 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 50 | 20240115 | 175300 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 51 | 20240115 | 175200 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 52 | 20240115 | 175100 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 53 | 20240115 | 175000 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 54 | 20240115 | 174900 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 55 | 20240115 | 174800 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 56 | 20240115 | 174700 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 57 | 20240115 | 174600 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 58 | 20240115 | 174500 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 59 | 20240115 | 174400 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 60 | 20240115 | 174300 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 61 | 20240115 | 174200 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 62 | 20240115 | 174100 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 10996 |
| 63 | 20240115 | 174000 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 64 | 20240115 | 173900 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 65 | 20240115 | 173800 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 66 | 20240115 | 173700 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 67 | 20240115 | 173600 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 68 | 20240115 | 173500 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 69 | 20240115 | 173400 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 70 | 20240115 | 173300 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 71 | 20240115 | 173200 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 72 | 20240115 | 173100 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 73 | 20240115 | 173000 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 74 | 20240115 | 172900 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 75 | 20240115 | 172800 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 76 | 20240115 | 172700 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 77 | 20240115 | 172600 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 78 | 20240115 | 172500 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 79 | 20240115 | 172400 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 80 | 20240115 | 172300 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 81 | 20240115 | 172200 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 82 | 20240115 | 172100 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 83 | 20240115 | 172000 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 84 | 20240115 | 171900 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 85 | 20240115 | 171800 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 86 | 20240115 | 171700 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 87 | 20240115 | 171600 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 88 | 20240115 | 171500 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 89 | 20240115 | 171400 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 90 | 20240115 | 171300 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 91 | 20240115 | 171200 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 92 | 20240115 | 171100 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 10996 |
| 93 | 20240115 | 171000 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 94 | 20240115 | 170900 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 95 | 20240115 | 170800 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 96 | 20240115 | 170700 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 97 | 20240115 | 170600 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 98 | 20240115 | 170500 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 99 | 20240115 | 170400 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 100 | 20240115 | 170300 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 101 | 20240115 | 170200 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 102 | 20240115 | 170100 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 103 | 20240115 | 170000 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 104 | 20240115 | 165900 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 105 | 20240115 | 165800 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 106 | 20240115 | 165700 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 107 | 20240115 | 165600 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 108 | 20240115 | 165500 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 109 | 20240115 | 165400 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 110 | 20240115 | 165300 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 111 | 20240115 | 165200 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 112 | 20240115 | 165100 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 113 | 20240115 | 165000 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 114 | 20240115 | 164900 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 115 | 20240115 | 164800 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 116 | 20240115 | 164700 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 117 | 20240115 | 164600 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 118 | 20240115 | 164500 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 119 | 20240115 | 164400 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 120 | 20240115 | 164300 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 121 | 20240115 | 164200 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 122 | 20240115 | 164100 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 10996 |
| 123 | 20240115 | 164000 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 124 | 20240115 | 163900 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 125 | 20240115 | 163800 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 126 | 20240115 | 163700 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 127 | 20240115 | 163600 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 128 | 20240115 | 163500 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 129 | 20240115 | 163400 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 130 | 20240115 | 163300 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 131 | 20240115 | 163200 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 132 | 20240115 | 163100 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 133 | 20240115 | 163000 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 134 | 20240115 | 162900 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 135 | 20240115 | 162800 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 136 | 20240115 | 162700 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 137 | 20240115 | 162600 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 138 | 20240115 | 162500 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 139 | 20240115 | 162400 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 140 | 20240115 | 162300 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 141 | 20240115 | 162200 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 142 | 20240115 | 162100 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 143 | 20240115 | 162000 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 144 | 20240115 | 161900 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 145 | 20240115 | 161800 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 146 | 20240115 | 161700 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 147 | 20240115 | 161600 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 148 | 20240115 | 161500 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 149 | 20240115 | 161400 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 150 | 20240115 | 161300 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 151 | 20240115 | 161200 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 152 | 20240115 | 161100 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 10996 |
| 153 | 20240115 | 161000 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 154 | 20240115 | 160900 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 155 | 20240115 | 160800 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 156 | 20240115 | 160700 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 157 | 20240115 | 160600 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 158 | 20240115 | 160500 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 159 | 20240115 | 160400 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 160 | 20240115 | 160300 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 161 | 20240115 | 160200 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 162 | 20240115 | 160100 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 163 | 20240115 | 160000 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 164 | 20240115 | 155900 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 165 | 20240115 | 155800 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 166 | 20240115 | 155700 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 167 | 20240115 | 155600 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 168 | 20240115 | 155500 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 169 | 20240115 | 155400 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 170 | 20240115 | 155300 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 171 | 20240115 | 155200 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 172 | 20240115 | 155100 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 173 | 20240115 | 155000 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 174 | 20240115 | 154900 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 175 | 20240115 | 154800 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 176 | 20240115 | 154700 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 177 | 20240115 | 154600 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 178 | 20240115 | 154500 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 179 | 20240115 | 154400 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 180 | 20240115 | 154300 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 181 | 20240115 | 154200 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 182 | 20240115 | 154100 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 10996 |
| 183 | 20240115 | 154000 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 184 | 20240115 | 153900 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 185 | 20240115 | 153800 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 186 | 20240115 | 153700 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 187 | 20240115 | 153600 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 188 | 20240115 | 153500 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 189 | 20240115 | 153400 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 190 | 20240115 | 153300 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 191 | 20240115 | 153200 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 192 | 20240115 | 153100 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 193 | 20240115 | 153000 | 110109581500 | 306000 | 306000 | 306000 | 306000 | 10996 |
| 194 | 20240115 | 152900 | 106744805500 | 305000 | 305000 | 305000 | 305000 | 0 |
| 195 | 20240115 | 152800 | 106744805500 | 305000 | 305000 | 305000 | 305000 | 0 |
| 196 | 20240115 | 152700 | 106744805500 | 305000 | 305000 | 305000 | 305000 | 0 |
| 197 | 20240115 | 152600 | 106744805500 | 305000 | 305000 | 305000 | 305000 | 0 |
| 198 | 20240115 | 152500 | 106744805500 | 305000 | 305000 | 305000 | 305000 | 0 |
| 199 | 20240115 | 152400 | 106744805500 | 305000 | 305000 | 305000 | 305000 | 0 |
| 200 | 20240115 | 152300 | 106744805500 | 305000 | 305000 | 305000 | 305000 | 0 |
| 201 | 20240115 | 152200 | 106744805500 | 305000 | 305000 | 305000 | 305000 | 0 |
| 202 | 20240115 | 152100 | 106744805500 | 305000 | 305000 | 305000 | 305000 | 0 |
| 203 | 20240115 | 152000 | 106744805500 | 305000 | 305000 | 305000 | 305000 | 0 |
| 204 | 20240115 | 151900 | 106744805500 | 305000 | 305000 | 305500 | 305000 | 1879 |
| 205 | 20240115 | 151800 | 106171259500 | 305000 | 305500 | 306000 | 305000 | 1943 |
| 206 | 20240115 | 151700 | 105577708000 | 305500 | 306000 | 306500 | 305500 | 1122 |
| 207 | 20240115 | 151600 | 105234361000 | 306000 | 306000 | 306500 | 306000 | 1477 |
| 208 | 20240115 | 151500 | 104781897000 | 306000 | 306500 | 306500 | 306000 | 562 |
| 209 | 20240115 | 151400 | 104609768000 | 306500 | 306500 | 307000 | 306500 | 1421 |
| 210 | 20240115 | 151300 | 104174192000 | 306500 | 306500 | 307000 | 306500 | 1454 |
| 211 | 20240115 | 151200 | 103728306000 | 307000 | 307000 | 307000 | 306500 | 1028 |
| 212 | 20240115 | 151100 | 103412927000 | 307000 | 307000 | 307000 | 306500 | 1260 |
| 213 | 20240115 | 151000 | 103026194500 | 306500 | 306500 | 307000 | 306500 | 1209 |
| 214 | 20240115 | 150900 | 102655099000 | 307000 | 306500 | 307000 | 306000 | 1327 |
| 215 | 20240115 | 150800 | 102248313000 | 306000 | 306000 | 306500 | 305500 | 349 |
| 216 | 20240115 | 150700 | 102141426000 | 306000 | 306000 | 306500 | 305500 | 3642 |
| 217 | 20240115 | 150600 | 101026803500 | 306000 | 306500 | 306500 | 306000 | 1180 |
| 218 | 20240115 | 150500 | 100665591500 | 306000 | 306500 | 306500 | 306000 | 571 |
| 219 | 20240115 | 150400 | 100490641000 | 306000 | 306000 | 306500 | 305500 | 2347 |
| 220 | 20240115 | 150300 | 99771735000 | 306000 | 306000 | 306000 | 305500 | 517 |
| 221 | 20240115 | 150200 | 99613604500 | 306000 | 306000 | 306000 | 305500 | 2903 |
| 222 | 20240115 | 150100 | 98725361500 | 305500 | 304500 | 306000 | 304500 | 2836 |
| 223 | 20240115 | 150000 | 97859922500 | 304500 | 303500 | 305000 | 303500 | 1512 |
| 224 | 20240115 | 145900 | 97399546000 | 304000 | 303500 | 304500 | 303500 | 380 |
| 225 | 20240115 | 145800 | 97284087500 | 304000 | 303500 | 304000 | 303500 | 1242 |
| 226 | 20240115 | 145700 | 96906632000 | 303500 | 304000 | 304000 | 303500 | 355 |
| 227 | 20240115 | 145600 | 96798750500 | 304000 | 304000 | 304500 | 303500 | 756 |
| 228 | 20240115 | 145500 | 96568921500 | 304000 | 303000 | 304000 | 302500 | 3502 |
| 229 | 20240115 | 145400 | 95505611000 | 303000 | 303000 | 303500 | 303000 | 851 |
| 230 | 20240115 | 145300 | 95247754500 | 303000 | 303000 | 303500 | 303000 | 401 |
| 231 | 20240115 | 145200 | 95126244000 | 303000 | 303500 | 303500 | 303000 | 379 |
| 232 | 20240115 | 145100 | 95011396500 | 303500 | 303000 | 303500 | 303000 | 521 |
| 233 | 20240115 | 145000 | 94853491000 | 303000 | 303000 | 303500 | 303000 | 1587 |
| 234 | 20240115 | 144900 | 94372590500 | 303000 | 303000 | 303500 | 303000 | 509 |
| 235 | 20240115 | 144800 | 94218290500 | 303000 | 303000 | 303500 | 303000 | 376 |
| 236 | 20240115 | 144700 | 94104323500 | 303000 | 303000 | 303500 | 303000 | 667 |
| 237 | 20240115 | 144600 | 93902178500 | 303000 | 303000 | 303500 | 303000 | 551 |
| 238 | 20240115 | 144500 | 93735124500 | 303000 | 303000 | 304000 | 303000 | 636 |
| 239 | 20240115 | 144400 | 93542191500 | 303000 | 303000 | 303500 | 303000 | 4346 |
| 240 | 20240115 | 144300 | 92224135500 | 303000 | 303000 | 303500 | 303000 | 469 |
| 241 | 20240115 | 144200 | 92082018500 | 303000 | 302500 | 303500 | 302500 | 1781 |
| 242 | 20240115 | 144100 | 91542455000 | 302500 | 303000 | 303500 | 302500 | 2069 |
| 243 | 20240115 | 144000 | 90915521000 | 303000 | 302500 | 303500 | 302500 | 660 |
| 244 | 20240115 | 143900 | 90715479500 | 302500 | 303000 | 303500 | 302500 | 918 |
| 245 | 20240115 | 143800 | 90437329000 | 303000 | 303000 | 303500 | 303000 | 492 |
| 246 | 20240115 | 143700 | 90288206000 | 303000 | 303000 | 303500 | 303000 | 190 |
| 247 | 20240115 | 143600 | 90230627500 | 303500 | 303000 | 303500 | 303000 | 1086 |
| 248 | 20240115 | 143500 | 89901152000 | 303000 | 303000 | 303500 | 303000 | 804 |
| 249 | 20240115 | 143400 | 89657422000 | 303000 | 303000 | 303500 | 303000 | 393 |
| 250 | 20240115 | 143300 | 89538293500 | 303000 | 303500 | 303500 | 303000 | 181 |
| 251 | 20240115 | 143200 | 89483430000 | 303500 | 303000 | 304000 | 303000 | 1482 |
| 252 | 20240115 | 143100 | 89033720500 | 303000 | 303000 | 303500 | 303000 | 614 |
| 253 | 20240115 | 143000 | 88847657000 | 303000 | 303500 | 304000 | 303000 | 635 |
| 254 | 20240115 | 142900 | 88655002500 | 303500 | 303500 | 304000 | 303500 | 666 |
| 255 | 20240115 | 142800 | 88452869000 | 303500 | 303000 | 304000 | 303000 | 1351 |
| 256 | 20240115 | 142700 | 88042831500 | 303000 | 303500 | 303500 | 303000 | 366 |
| 257 | 20240115 | 142600 | 87931910000 | 303000 | 303000 | 303500 | 303000 | 824 |
| 258 | 20240115 | 142500 | 87682131000 | 303000 | 303500 | 303500 | 303000 | 2964 |
| 259 | 20240115 | 142400 | 86783985000 | 303000 | 303000 | 303500 | 303000 | 621 |
| 260 | 20240115 | 142300 | 86595697000 | 303000 | 303000 | 303500 | 303000 | 979 |
| 261 | 20240115 | 142200 | 86299024500 | 303500 | 303000 | 303500 | 303000 | 1790 |
| 262 | 20240115 | 142100 | 85756634500 | 303000 | 303500 | 303500 | 303000 | 912 |
| 263 | 20240115 | 142000 | 85480273500 | 303500 | 303000 | 303500 | 303000 | 714 |
| 264 | 20240115 | 141900 | 85263884500 | 303000 | 303500 | 303500 | 303000 | 253 |
| 265 | 20240115 | 141800 | 85187136000 | 303500 | 303500 | 304000 | 303500 | 639 |
| 266 | 20240115 | 141700 | 84993187500 | 303500 | 303500 | 304000 | 303000 | 489 |
| 267 | 20240115 | 141600 | 84844791000 | 303000 | 303000 | 303500 | 303000 | 564 |
| 268 | 20240115 | 141500 | 84673811500 | 303000 | 303500 | 303500 | 303000 | 763 |
| 269 | 20240115 | 141400 | 84442309000 | 303500 | 303500 | 304000 | 303500 | 239 |
| 270 | 20240115 | 141300 | 84369771000 | 304000 | 303500 | 304000 | 303500 | 214 |
| 271 | 20240115 | 141200 | 84304811500 | 303500 | 304000 | 304000 | 303500 | 978 |
| 272 | 20240115 | 141100 | 84007979000 | 304000 | 303500 | 304000 | 303500 | 229 |
| 273 | 20240115 | 141000 | 83938457500 | 304000 | 303500 | 304000 | 303500 | 319 |
| 274 | 20240115 | 140900 | 83841562500 | 303500 | 304000 | 304000 | 303500 | 216 |
| 275 | 20240115 | 140800 | 83775973500 | 304000 | 303500 | 304500 | 303500 | 782 |
| 276 | 20240115 | 140700 | 83538543500 | 303500 | 303500 | 304500 | 303500 | 377 |
| 277 | 20240115 | 140600 | 83423995000 | 304000 | 304000 | 304500 | 303500 | 359 |
| 278 | 20240115 | 140500 | 83314858000 | 304500 | 304000 | 304500 | 304000 | 525 |
| 279 | 20240115 | 140400 | 83155232000 | 304000 | 304000 | 304000 | 304000 | 397 |
| 280 | 20240115 | 140300 | 83034544000 | 304000 | 304000 | 304500 | 304000 | 257 |
| 281 | 20240115 | 140200 | 82956388000 | 304000 | 304500 | 305000 | 304000 | 447 |
| 282 | 20240115 | 140100 | 82820311000 | 304500 | 304500 | 305000 | 304500 | 305 |
| 283 | 20240115 | 140000 | 82727436500 | 304500 | 305000 | 305000 | 304500 | 450 |
| 284 | 20240115 | 135900 | 82590397500 | 305000 | 304500 | 305000 | 304500 | 282 |
| 285 | 20240115 | 135800 | 82504517500 | 304500 | 304000 | 305000 | 304000 | 1129 |
| 286 | 20240115 | 135700 | 82160754000 | 304500 | 303500 | 304500 | 303500 | 2992 |
| 287 | 20240115 | 135600 | 81251544500 | 303500 | 303500 | 304000 | 303500 | 299 |
| 288 | 20240115 | 135500 | 81160787500 | 304000 | 303500 | 304000 | 303500 | 409 |
| 289 | 20240115 | 135400 | 81036632500 | 303500 | 303500 | 304000 | 303500 | 239 |
| 290 | 20240115 | 135300 | 80964087000 | 303500 | 303500 | 304000 | 303500 | 203 |
| 291 | 20240115 | 135200 | 80902449000 | 303500 | 303500 | 304000 | 303500 | 196 |
| 292 | 20240115 | 135100 | 80842917500 | 304000 | 303500 | 304000 | 303500 | 3713 |
| 293 | 20240115 | 135000 | 79715326000 | 303500 | 303500 | 304000 | 303500 | 833 |
| 294 | 20240115 | 134900 | 79462353500 | 304000 | 304000 | 304000 | 303500 | 1304 |
| 295 | 20240115 | 134800 | 79066563500 | 303500 | 304000 | 304000 | 303500 | 214 |
| 296 | 20240115 | 134700 | 79001584500 | 304000 | 303500 | 304000 | 303500 | 310 |
| 297 | 20240115 | 134600 | 78907475000 | 304000 | 304000 | 304000 | 303500 | 746 |
| 298 | 20240115 | 134500 | 78680746500 | 304500 | 304000 | 304500 | 304000 | 239 |
| 299 | 20240115 | 134400 | 78608087000 | 304500 | 304000 | 304500 | 304000 | 300 |
| 300 | 20240115 | 134300 | 78516865500 | 304000 | 303500 | 304500 | 303500 | 590 |
| 301 | 20240115 | 134200 | 78337428000 | 304000 | 304000 | 304500 | 303500 | 311 |
| 302 | 20240115 | 134100 | 78242870500 | 304000 | 304000 | 304500 | 304000 | 719 |
| 303 | 20240115 | 134000 | 78024290000 | 304000 | 304000 | 304500 | 304000 | 163 |
| 304 | 20240115 | 133900 | 77974730500 | 304000 | 304000 | 304500 | 304000 | 171 |
| 305 | 20240115 | 133800 | 77922736000 | 304000 | 304000 | 304500 | 303500 | 650 |
| 306 | 20240115 | 133700 | 77725171000 | 304000 | 304000 | 304500 | 304000 | 328 |
| 307 | 20240115 | 133600 | 77625454000 | 304500 | 304500 | 304500 | 304000 | 332 |
| 308 | 20240115 | 133500 | 77524507500 | 304500 | 303500 | 304500 | 303500 | 419 |
| 309 | 20240115 | 133400 | 77397177000 | 303500 | 303500 | 304000 | 303500 | 255 |
| 310 | 20240115 | 133300 | 77319754000 | 303500 | 304000 | 304500 | 303500 | 894 |
| 311 | 20240115 | 133200 | 77048058000 | 304000 | 304500 | 304500 | 304000 | 556 |
| 312 | 20240115 | 133100 | 76878951000 | 304000 | 304000 | 304500 | 304000 | 448 |
| 313 | 20240115 | 133000 | 76742661000 | 304500 | 304000 | 304500 | 304000 | 236 |
| 314 | 20240115 | 132900 | 76670880000 | 304000 | 304500 | 304500 | 304000 | 275 |
| 315 | 20240115 | 132800 | 76587228000 | 304500 | 304000 | 304500 | 304000 | 201 |
| 316 | 20240115 | 132700 | 76526096000 | 304000 | 304000 | 304000 | 303500 | 387 |
| 317 | 20240115 | 132600 | 76408477500 | 303500 | 304000 | 304000 | 303500 | 357 |
| 318 | 20240115 | 132500 | 76300017000 | 303500 | 303500 | 304000 | 303500 | 362 |
| 319 | 20240115 | 132400 | 76190062000 | 303500 | 304000 | 304000 | 303500 | 398 |
| 320 | 20240115 | 132300 | 76069207500 | 304000 | 304000 | 304500 | 303500 | 232 |
| 321 | 20240115 | 132200 | 75998683000 | 304000 | 304500 | 305000 | 303500 | 971 |
| 322 | 20240115 | 132100 | 75703373000 | 304500 | 304500 | 305000 | 304500 | 280 |
| 323 | 20240115 | 132000 | 75618094000 | 304500 | 305000 | 305000 | 304500 | 170 |
| 324 | 20240115 | 131900 | 75566292500 | 304500 | 304000 | 305000 | 304000 | 3201 |
| 325 | 20240115 | 131800 | 74592369000 | 304000 | 303500 | 304000 | 303500 | 982 |
| 326 | 20240115 | 131700 | 74293936000 | 303500 | 304000 | 304000 | 303500 | 189 |
| 327 | 20240115 | 131600 | 74236556000 | 303500 | 303500 | 304000 | 303500 | 468 |
| 328 | 20240115 | 131500 | 74094404500 | 304000 | 304000 | 304500 | 303500 | 445 |
| 329 | 20240115 | 131400 | 73959146000 | 304000 | 303500 | 304500 | 303500 | 690 |
| 330 | 20240115 | 131300 | 73749388500 | 303500 | 303500 | 304000 | 303500 | 307 |
| 331 | 20240115 | 131200 | 73656203000 | 303500 | 304500 | 304500 | 303500 | 521 |
| 332 | 20240115 | 131100 | 73497900000 | 304000 | 304000 | 304500 | 304000 | 686 |
| 333 | 20240115 | 131000 | 73289354500 | 304000 | 304000 | 304500 | 304000 | 414 |
| 334 | 20240115 | 130900 | 73163491500 | 304000 | 304000 | 304500 | 303500 | 396 |
| 335 | 20240115 | 130800 | 73043125000 | 303500 | 304000 | 304500 | 303500 | 1287 |
| 336 | 20240115 | 130700 | 72651876000 | 304000 | 304000 | 304500 | 303500 | 2388 |
| 337 | 20240115 | 130600 | 71925935000 | 304500 | 304500 | 304500 | 304000 | 669 |
| 338 | 20240115 | 130500 | 71722540500 | 304000 | 304500 | 304500 | 304000 | 1869 |
| 339 | 20240115 | 130400 | 71154329000 | 304000 | 304000 | 304500 | 304000 | 888 |
| 340 | 20240115 | 130300 | 70884365500 | 304000 | 304000 | 304500 | 304000 | 1905 |
| 341 | 20240115 | 130200 | 70305218500 | 304000 | 304500 | 304500 | 304000 | 502 |
| 342 | 20240115 | 130100 | 70152552500 | 304500 | 304500 | 304500 | 304000 | 252 |
| 343 | 20240115 | 130000 | 70075831000 | 304500 | 304500 | 304500 | 304000 | 187 |
| 344 | 20240115 | 125900 | 70018924500 | 304000 | 304000 | 304500 | 304000 | 608 |
| 345 | 20240115 | 125800 | 69833928000 | 304500 | 304500 | 305000 | 304000 | 947 |
| 346 | 20240115 | 125700 | 69545561000 | 304500 | 304500 | 305000 | 304500 | 321 |
| 347 | 20240115 | 125600 | 69447810000 | 304500 | 304500 | 305000 | 304500 | 185 |
| 348 | 20240115 | 125500 | 69391438000 | 304500 | 304500 | 305000 | 304500 | 127 |
| 349 | 20240115 | 125400 | 69352732500 | 305000 | 304500 | 305000 | 304000 | 687 |
| 350 | 20240115 | 125300 | 69143513500 | 304500 | 304500 | 304500 | 304000 | 1144 |
| 351 | 20240115 | 125200 | 68795358000 | 304500 | 304500 | 304500 | 304000 | 745 |
| 352 | 20240115 | 125100 | 68568624500 | 304500 | 304000 | 304500 | 304000 | 328 |
| 353 | 20240115 | 125000 | 68468836500 | 304500 | 304000 | 304500 | 304000 | 362 |
| 354 | 20240115 | 124900 | 68358737500 | 304500 | 304000 | 304500 | 304000 | 490 |
| 355 | 20240115 | 124800 | 68209716000 | 304500 | 304500 | 305000 | 304000 | 2627 |
| 356 | 20240115 | 124700 | 67409949000 | 304500 | 304500 | 305000 | 304500 | 699 |
| 357 | 20240115 | 124600 | 67197088000 | 304500 | 305000 | 305500 | 304500 | 6760 |
| 358 | 20240115 | 124500 | 65135268500 | 305000 | 305000 | 305500 | 305000 | 323 |
| 359 | 20240115 | 124400 | 65036724000 | 305500 | 305000 | 305500 | 305000 | 319 |
| 360 | 20240115 | 124300 | 64939340000 | 305000 | 305000 | 305500 | 305000 | 749 |
| 361 | 20240115 | 124200 | 64710637000 | 305500 | 305000 | 305500 | 305000 | 596 |
| 362 | 20240115 | 124100 | 64528677000 | 305000 | 305500 | 305500 | 305000 | 360 |
| 363 | 20240115 | 124000 | 64418838500 | 305500 | 305000 | 305500 | 305000 | 1298 |
| 364 | 20240115 | 123900 | 64022780000 | 305000 | 305500 | 305500 | 305000 | 878 |
| 365 | 20240115 | 123800 | 63754809500 | 305500 | 305500 | 306000 | 305000 | 925 |
| 366 | 20240115 | 123700 | 63472321000 | 305500 | 305000 | 305500 | 305000 | 207 |
| 367 | 20240115 | 123600 | 63409156000 | 305500 | 305000 | 305500 | 305000 | 328 |
| 368 | 20240115 | 123500 | 63309085500 | 305000 | 305500 | 305500 | 305000 | 273 |
| 369 | 20240115 | 123400 | 63225735000 | 305000 | 305500 | 306000 | 305000 | 1974 |
| 370 | 20240115 | 123300 | 62622660000 | 305500 | 306000 | 306000 | 305500 | 494 |
| 371 | 20240115 | 123200 | 62471706500 | 305500 | 306000 | 306000 | 305500 | 186 |
| 372 | 20240115 | 123100 | 62414848500 | 306000 | 306000 | 306500 | 305500 | 2589 |
| 373 | 20240115 | 123000 | 61622721500 | 306000 | 306000 | 306500 | 306000 | 265 |
| 374 | 20240115 | 122900 | 61541606000 | 306000 | 306000 | 306500 | 306000 | 104 |
| 375 | 20240115 | 122800 | 61509765000 | 306000 | 306500 | 306500 | 306000 | 111 |
| 376 | 20240115 | 122700 | 61475772000 | 306500 | 306000 | 306500 | 306000 | 94 |
| 377 | 20240115 | 122600 | 61446983500 | 306000 | 306000 | 306500 | 306000 | 447 |
| 378 | 20240115 | 122500 | 61310194500 | 306500 | 306500 | 306500 | 306000 | 409 |
| 379 | 20240115 | 122400 | 61184905500 | 306500 | 306000 | 306500 | 306000 | 278 |
| 380 | 20240115 | 122300 | 61099781000 | 306000 | 306000 | 306500 | 306000 | 182 |
| 381 | 20240115 | 122200 | 61044059000 | 306000 | 306500 | 306500 | 306000 | 171 |
| 382 | 20240115 | 122100 | 60991719500 | 306500 | 306500 | 306500 | 306000 | 186 |
| 383 | 20240115 | 122000 | 60934728000 | 306000 | 306000 | 306500 | 306000 | 209 |
| 384 | 20240115 | 121900 | 60870742000 | 306000 | 306000 | 306500 | 306000 | 267 |
| 385 | 20240115 | 121800 | 60789024000 | 306000 | 306500 | 306500 | 306000 | 254 |
| 386 | 20240115 | 121700 | 60711255500 | 306500 | 306000 | 306500 | 306000 | 146 |
| 387 | 20240115 | 121600 | 60666547000 | 306500 | 306500 | 307000 | 306000 | 301 |
| 388 | 20240115 | 121500 | 60574339500 | 306500 | 306000 | 306500 | 306000 | 250 |
| 389 | 20240115 | 121400 | 60497767000 | 306500 | 306000 | 306500 | 306000 | 204 |
| 390 | 20240115 | 121300 | 60435299500 | 306000 | 306500 | 306500 | 306000 | 612 |
| 391 | 20240115 | 121200 | 60247757000 | 306500 | 306500 | 306500 | 306000 | 231 |
| 392 | 20240115 | 121100 | 60177005500 | 306000 | 306500 | 306500 | 306000 | 150 |
| 393 | 20240115 | 121000 | 60131069500 | 306000 | 306500 | 306500 | 306000 | 245 |
| 394 | 20240115 | 120900 | 60056063000 | 306500 | 306000 | 306500 | 306000 | 142 |
| 395 | 20240115 | 120800 | 60012581500 | 306000 | 306000 | 306500 | 306000 | 100 |
| 396 | 20240115 | 120700 | 59981968500 | 306500 | 306000 | 306500 | 306000 | 253 |
| 397 | 20240115 | 120600 | 59904530500 | 306000 | 306500 | 306500 | 306000 | 150 |
| 398 | 20240115 | 120500 | 59858596500 | 306000 | 306500 | 306500 | 306000 | 532 |
| 399 | 20240115 | 120400 | 59695753500 | 306000 | 306500 | 306500 | 306000 | 114 |
| 400 | 20240115 | 120300 | 59660845000 | 306500 | 306000 | 306500 | 306000 | 135 |
| 401 | 20240115 | 120200 | 59619480500 | 306000 | 306000 | 306500 | 306000 | 145 |
| 402 | 20240115 | 120100 | 59575093000 | 306000 | 306000 | 306500 | 306000 | 138 |
| 403 | 20240115 | 120000 | 59532840500 | 306000 | 306000 | 306500 | 306000 | 114 |
| 404 | 20240115 | 115900 | 59497937500 | 306500 | 307000 | 307000 | 306000 | 327 |
| 405 | 20240115 | 115800 | 59397724000 | 306500 | 306500 | 307000 | 306500 | 94 |
| 406 | 20240115 | 115700 | 59368903500 | 306000 | 306500 | 307000 | 306000 | 241 |
| 407 | 20240115 | 115600 | 59295098500 | 306500 | 306000 | 306500 | 306000 | 145 |
| 408 | 20240115 | 115500 | 59250672500 | 306500 | 306500 | 306500 | 306000 | 161 |
| 409 | 20240115 | 115400 | 59201349500 | 306500 | 306500 | 307000 | 306000 | 295 |
| 410 | 20240115 | 115300 | 59110998000 | 306500 | 307000 | 307000 | 306500 | 216 |
| 411 | 20240115 | 115200 | 59044792500 | 306500 | 306500 | 307000 | 306500 | 185 |
| 412 | 20240115 | 115100 | 58988079500 | 306500 | 306500 | 307000 | 306500 | 130 |
| 413 | 20240115 | 115000 | 58948233500 | 306500 | 306500 | 307000 | 306500 | 316 |
| 414 | 20240115 | 114900 | 58851327500 | 306500 | 306500 | 306500 | 306000 | 280 |
| 415 | 20240115 | 114800 | 58765535000 | 306500 | 306500 | 307000 | 306500 | 1300 |
| 416 | 20240115 | 114700 | 58367071000 | 306500 | 307000 | 307000 | 306500 | 129 |
| 417 | 20240115 | 114600 | 58327520000 | 307000 | 306500 | 307000 | 306500 | 123 |
| 418 | 20240115 | 114500 | 58289767000 | 306500 | 307500 | 307500 | 306500 | 1260 |
| 419 | 20240115 | 114400 | 57902976500 | 307500 | 307000 | 307500 | 307000 | 102 |
| 420 | 20240115 | 114300 | 57871634000 | 307500 | 307000 | 307500 | 307000 | 123 |
| 421 | 20240115 | 114200 | 57833841000 | 307000 | 307500 | 307500 | 307000 | 443 |
| 422 | 20240115 | 114100 | 57697814000 | 307000 | 307000 | 307500 | 307000 | 269 |
| 423 | 20240115 | 114000 | 57615218500 | 307000 | 306500 | 307000 | 306500 | 393 |
| 424 | 20240115 | 113900 | 57494579500 | 307000 | 307000 | 307000 | 306500 | 244 |
| 425 | 20240115 | 113800 | 57419723500 | 306500 | 306500 | 307000 | 306500 | 241 |
| 426 | 20240115 | 113700 | 57345812000 | 306500 | 307000 | 307000 | 306500 | 92 |
| 427 | 20240115 | 113600 | 57317598000 | 307000 | 307000 | 307000 | 306500 | 219 |
| 428 | 20240115 | 113500 | 57250434000 | 306500 | 307000 | 307000 | 306500 | 205 |
| 429 | 20240115 | 113400 | 57187564000 | 307000 | 307000 | 307000 | 306500 | 365 |
| 430 | 20240115 | 113300 | 57075661000 | 307000 | 307000 | 307500 | 306500 | 605 |
| 431 | 20240115 | 113200 | 56889915500 | 307000 | 306500 | 307500 | 306500 | 129 |
| 432 | 20240115 | 113100 | 56850311000 | 306500 | 307000 | 307000 | 306500 | 701 |
| 433 | 20240115 | 113000 | 56635208500 | 306500 | 306500 | 307000 | 306500 | 238 |
| 434 | 20240115 | 112900 | 56562259000 | 306500 | 307000 | 307000 | 306500 | 165 |
| 435 | 20240115 | 112800 | 56511683000 | 306500 | 306500 | 307000 | 306000 | 132 |
| 436 | 20240115 | 112700 | 56471215500 | 306500 | 306000 | 306500 | 306000 | 482 |
| 437 | 20240115 | 112600 | 56323653000 | 306500 | 306500 | 307000 | 306000 | 187 |
| 438 | 20240115 | 112500 | 56266383000 | 306500 | 306500 | 306500 | 306000 | 219 |
| 439 | 20240115 | 112400 | 56199284000 | 306000 | 306000 | 306500 | 306000 | 252 |
| 440 | 20240115 | 112300 | 56122155500 | 306000 | 306000 | 306500 | 306000 | 234 |
| 441 | 20240115 | 112200 | 56050539000 | 305500 | 305500 | 306000 | 305500 | 1114 |
| 442 | 20240115 | 112100 | 55709759000 | 306000 | 305500 | 306000 | 305000 | 1230 |
| 443 | 20240115 | 112000 | 55333982500 | 305000 | 305500 | 305500 | 305000 | 183 |
| 444 | 20240115 | 111900 | 55278147500 | 305000 | 305000 | 305500 | 305000 | 550 |
| 445 | 20240115 | 111800 | 55110327500 | 305000 | 305500 | 305500 | 305000 | 349 |
| 446 | 20240115 | 111700 | 55003843500 | 305500 | 305500 | 305500 | 305000 | 1074 |
| 447 | 20240115 | 111600 | 54676008000 | 305000 | 305500 | 305500 | 305000 | 455 |
| 448 | 20240115 | 111500 | 54537184000 | 305000 | 305000 | 305500 | 305000 | 502 |
| 449 | 20240115 | 111400 | 54384031000 | 305500 | 305500 | 305500 | 305000 | 1123 |
| 450 | 20240115 | 111300 | 54040963000 | 305500 | 305500 | 306000 | 305500 | 505 |
| 451 | 20240115 | 111200 | 53886669000 | 306000 | 305500 | 306000 | 305500 | 183 |
| 452 | 20240115 | 111100 | 53830745500 | 306000 | 306500 | 306500 | 305500 | 1405 |
| 453 | 20240115 | 111000 | 53400771500 | 306500 | 306000 | 306500 | 306000 | 270 |
| 454 | 20240115 | 110900 | 53318111000 | 306500 | 307000 | 307000 | 306000 | 843 |
| 455 | 20240115 | 110800 | 53059758500 | 307000 | 307000 | 307000 | 306500 | 441 |
| 456 | 20240115 | 110700 | 52924515500 | 306500 | 307000 | 307000 | 306500 | 144 |
| 457 | 20240115 | 110600 | 52880342000 | 307000 | 306500 | 307000 | 306500 | 369 |
| 458 | 20240115 | 110500 | 52767118500 | 306500 | 307000 | 307000 | 306500 | 162 |
| 459 | 20240115 | 110400 | 52717401500 | 307000 | 307000 | 307000 | 306500 | 330 |
| 460 | 20240115 | 110300 | 52616121500 | 307000 | 307000 | 307000 | 306500 | 459 |
| 461 | 20240115 | 110200 | 52475313000 | 307000 | 307000 | 307000 | 307000 | 494 |
| 462 | 20240115 | 110100 | 52323655000 | 307500 | 306000 | 307500 | 306000 | 815 |
| 463 | 20240115 | 110000 | 52073625500 | 306000 | 306000 | 306500 | 305500 | 1455 |
| 464 | 20240115 | 105900 | 51628564000 | 305500 | 305500 | 306000 | 305000 | 384 |
| 465 | 20240115 | 105800 | 51511251500 | 305500 | 305500 | 306000 | 305500 | 748 |
| 466 | 20240115 | 105700 | 51282735500 | 305500 | 306000 | 306000 | 305000 | 883 |
| 467 | 20240115 | 105600 | 51012924000 | 305500 | 306000 | 306000 | 305000 | 924 |
| 468 | 20240115 | 105500 | 50730664000 | 306000 | 306000 | 306000 | 305000 | 692 |
| 469 | 20240115 | 105400 | 50519261000 | 305500 | 305500 | 306000 | 305000 | 1370 |
| 470 | 20240115 | 105300 | 50101218500 | 305500 | 305500 | 305500 | 305000 | 873 |
| 471 | 20240115 | 105200 | 49834549000 | 305500 | 305500 | 306000 | 305500 | 1458 |
| 472 | 20240115 | 105100 | 49389001500 | 305500 | 305500 | 306000 | 305000 | 1897 |
| 473 | 20240115 | 105000 | 48808781000 | 305000 | 305500 | 306000 | 305000 | 1439 |
| 474 | 20240115 | 104900 | 48369227000 | 306000 | 305500 | 306000 | 305500 | 282 |
| 475 | 20240115 | 104800 | 48283050000 | 305500 | 305500 | 306000 | 305000 | 1246 |
| 476 | 20240115 | 104700 | 47902480500 | 305500 | 305500 | 306000 | 305500 | 532 |
| 477 | 20240115 | 104600 | 47739930000 | 305500 | 305500 | 306000 | 305500 | 1125 |
| 478 | 20240115 | 104500 | 47396231000 | 305500 | 306000 | 306000 | 305500 | 1254 |
| 479 | 20240115 | 104400 | 47013100000 | 306000 | 306000 | 306500 | 305500 | 1190 |
| 480 | 20240115 | 104300 | 46649035500 | 306000 | 306500 | 306500 | 305500 | 2144 |
| 481 | 20240115 | 104200 | 45992951000 | 306500 | 306500 | 307000 | 306000 | 1468 |
| 482 | 20240115 | 104100 | 45543210000 | 306500 | 307000 | 307000 | 306500 | 253 |
| 483 | 20240115 | 104000 | 45465616500 | 307000 | 306500 | 307000 | 306000 | 1333 |
| 484 | 20240115 | 103900 | 45057073000 | 306500 | 306000 | 306500 | 306000 | 871 |
| 485 | 20240115 | 103800 | 44790222500 | 306000 | 306500 | 306500 | 306000 | 809 |
| 486 | 20240115 | 103700 | 44542395500 | 306500 | 306500 | 306500 | 306000 | 675 |
| 487 | 20240115 | 103600 | 44335630000 | 306500 | 306500 | 306500 | 306000 | 670 |
| 488 | 20240115 | 103500 | 44130496500 | 306000 | 306000 | 306500 | 305500 | 1496 |
| 489 | 20240115 | 103400 | 43672889500 | 305500 | 305500 | 306000 | 305500 | 752 |
| 490 | 20240115 | 103300 | 43443050000 | 305500 | 306000 | 306000 | 305500 | 590 |
| 491 | 20240115 | 103200 | 43262552000 | 306000 | 306000 | 306500 | 305500 | 2168 |
| 492 | 20240115 | 103100 | 42599172000 | 306500 | 306500 | 306500 | 306000 | 1155 |
| 493 | 20240115 | 103000 | 42245402500 | 306000 | 306500 | 306500 | 306000 | 1424 |
| 494 | 20240115 | 102900 | 41809239500 | 306500 | 306000 | 306500 | 306000 | 901 |
| 495 | 20240115 | 102800 | 41533381500 | 306000 | 306500 | 307000 | 306000 | 3140 |
| 496 | 20240115 | 102700 | 40571300000 | 306500 | 307000 | 307500 | 306500 | 1721 |
| 497 | 20240115 | 102600 | 40043502500 | 307000 | 307000 | 307500 | 307000 | 2201 |
| 498 | 20240115 | 102500 | 39367762000 | 307500 | 307500 | 307500 | 307000 | 4098 |
| 499 | 20240115 | 102400 | 38108830500 | 307500 | 307500 | 308000 | 307500 | 1686 |
| 500 | 20240115 | 102300 | 37590261500 | 308000 | 308000 | 308500 | 307500 | 854 |
| 501 | 20240115 | 102200 | 37327214000 | 308000 | 308000 | 308500 | 307500 | 1575 |
| 502 | 20240115 | 102100 | 36842043500 | 308000 | 308500 | 309000 | 308000 | 1537 |
| 503 | 20240115 | 102000 | 36368243000 | 308500 | 308000 | 309000 | 308000 | 609 |
| 504 | 20240115 | 101900 | 36180461000 | 308000 | 308500 | 308500 | 307500 | 561 |
| 505 | 20240115 | 101800 | 36007688000 | 308000 | 308000 | 308500 | 307500 | 396 |
| 506 | 20240115 | 101700 | 35885710000 | 308000 | 308000 | 308500 | 307500 | 1506 |
| 507 | 20240115 | 101600 | 35421899000 | 308000 | 308500 | 308500 | 308000 | 1542 |
| 508 | 20240115 | 101500 | 34946941000 | 308500 | 308500 | 308500 | 308000 | 297 |
| 509 | 20240115 | 101400 | 34855427000 | 308500 | 308500 | 309000 | 308000 | 1032 |
| 510 | 20240115 | 101300 | 34537189000 | 308500 | 308500 | 309000 | 308500 | 966 |
| 511 | 20240115 | 101200 | 34239096500 | 309000 | 308500 | 309000 | 307500 | 9359 |
| 512 | 20240115 | 101100 | 31356651500 | 308500 | 309500 | 309500 | 308500 | 3383 |
| 513 | 20240115 | 101000 | 30311343000 | 309500 | 309500 | 309500 | 309000 | 874 |
| 514 | 20240115 | 100900 | 30040903500 | 309500 | 309500 | 310000 | 309000 | 1108 |
| 515 | 20240115 | 100800 | 29697975500 | 309500 | 309500 | 309500 | 309000 | 699 |
| 516 | 20240115 | 100700 | 29481649000 | 309500 | 309500 | 310000 | 309500 | 1169 |
| 517 | 20240115 | 100600 | 29119743500 | 309500 | 309500 | 310000 | 309500 | 759 |
| 518 | 20240115 | 100500 | 28884490500 | 310000 | 309500 | 310000 | 309500 | 849 |
| 519 | 20240115 | 100400 | 28621613500 | 309500 | 309500 | 310000 | 309500 | 477 |
| 520 | 20240115 | 100300 | 28473933500 | 309500 | 309500 | 310000 | 309000 | 1262 |
| 521 | 20240115 | 100200 | 28083335000 | 309500 | 309500 | 310000 | 309500 | 416 |
| 522 | 20240115 | 100100 | 27954507500 | 309500 | 309500 | 310000 | 309500 | 187 |
| 523 | 20240115 | 100000 | 27896572000 | 310000 | 309500 | 310000 | 309500 | 774 |
| 524 | 20240115 | 095900 | 27656859000 | 309500 | 310000 | 310000 | 309500 | 295 |
| 525 | 20240115 | 095800 | 27565453000 | 310000 | 309500 | 310000 | 309500 | 652 |
| 526 | 20240115 | 095700 | 27363608000 | 309500 | 309500 | 310000 | 309500 | 872 |
| 527 | 20240115 | 095600 | 27093699500 | 309500 | 310000 | 310000 | 309000 | 2071 |
| 528 | 20240115 | 095500 | 26452409000 | 310000 | 309500 | 310000 | 309500 | 369 |
| 529 | 20240115 | 095400 | 26338126500 | 309500 | 310500 | 310500 | 309500 | 2021 |
| 530 | 20240115 | 095300 | 25711616000 | 310500 | 310000 | 310500 | 310000 | 294 |
| 531 | 20240115 | 095200 | 25620342500 | 310000 | 311000 | 311000 | 310000 | 851 |
| 532 | 20240115 | 095100 | 25356083500 | 311000 | 310500 | 311000 | 310500 | 213 |
| 533 | 20240115 | 095000 | 25289944500 | 310500 | 310500 | 311000 | 310500 | 632 |
| 534 | 20240115 | 094900 | 25093703000 | 310500 | 311000 | 311000 | 310500 | 879 |
| 535 | 20240115 | 094800 | 24820481500 | 311000 | 311000 | 311500 | 311000 | 1172 |
| 536 | 20240115 | 094700 | 24455868500 | 311000 | 311500 | 311500 | 311000 | 236 |
| 537 | 20240115 | 094600 | 24382444000 | 311000 | 311500 | 311500 | 311000 | 747 |
| 538 | 20240115 | 094500 | 24149756000 | 311500 | 311500 | 312000 | 311500 | 285 |
| 539 | 20240115 | 094400 | 24060922500 | 311500 | 311000 | 312000 | 311000 | 955 |
| 540 | 20240115 | 094300 | 23763230000 | 311500 | 311500 | 311500 | 311000 | 543 |
| 541 | 20240115 | 094200 | 23594238000 | 311000 | 312000 | 312000 | 311000 | 524 |
| 542 | 20240115 | 094100 | 23430975000 | 312000 | 312000 | 312500 | 311500 | 842 |
| 543 | 20240115 | 094000 | 23168281500 | 312500 | 312000 | 312500 | 311500 | 340 |
| 544 | 20240115 | 093900 | 23062203000 | 312000 | 311500 | 312000 | 311000 | 547 |
| 545 | 20240115 | 093800 | 22891662500 | 311500 | 312000 | 312500 | 311000 | 832 |
| 546 | 20240115 | 093700 | 22632376500 | 312500 | 312000 | 312500 | 311500 | 1133 |
| 547 | 20240115 | 093600 | 22278975500 | 312000 | 311500 | 312000 | 311500 | 348 |
| 548 | 20240115 | 093500 | 22170540500 | 311500 | 311000 | 311500 | 310500 | 1163 |
| 549 | 20240115 | 093400 | 21808709000 | 311000 | 311000 | 311000 | 310500 | 266 |
| 550 | 20240115 | 093300 | 21726045500 | 310500 | 309500 | 311000 | 309500 | 1644 |
| 551 | 20240115 | 093200 | 21216089500 | 310000 | 310000 | 310500 | 309500 | 603 |
| 552 | 20240115 | 093100 | 21029190500 | 310000 | 310500 | 310500 | 310000 | 911 |
| 553 | 20240115 | 093000 | 20746699500 | 310000 | 310500 | 311000 | 310000 | 1138 |
| 554 | 20240115 | 092900 | 20393361500 | 311000 | 310500 | 311500 | 310500 | 1009 |
| 555 | 20240115 | 092800 | 20079771000 | 311000 | 310500 | 311000 | 310500 | 312 |
| 556 | 20240115 | 092700 | 19982791500 | 311000 | 310500 | 311000 | 310500 | 244 |
| 557 | 20240115 | 092600 | 19907015000 | 311000 | 311000 | 311500 | 310500 | 684 |
| 558 | 20240115 | 092500 | 19694271000 | 311000 | 310000 | 312000 | 310000 | 948 |
| 559 | 20240115 | 092400 | 19399496000 | 310000 | 310500 | 310500 | 310000 | 1949 |
| 560 | 20240115 | 092300 | 18795273000 | 310000 | 311000 | 311500 | 310000 | 2526 |
| 561 | 20240115 | 092200 | 18010922000 | 311000 | 311500 | 312000 | 310500 | 1605 |
| 562 | 20240115 | 092100 | 17511841500 | 311500 | 312000 | 312000 | 311500 | 515 |
| 563 | 20240115 | 092000 | 17351253000 | 312000 | 312500 | 313000 | 312000 | 1104 |
| 564 | 20240115 | 091900 | 17006423500 | 312500 | 311000 | 313000 | 310500 | 998 |
| 565 | 20240115 | 091800 | 16695371000 | 311000 | 311500 | 311500 | 310500 | 523 |
| 566 | 20240115 | 091700 | 16532709500 | 311000 | 311500 | 312000 | 311000 | 1116 |
| 567 | 20240115 | 091600 | 16185140500 | 311500 | 312500 | 312500 | 311500 | 1222 |
| 568 | 20240115 | 091500 | 15803848000 | 312500 | 312500 | 313000 | 312000 | 1862 |
| 569 | 20240115 | 091400 | 15222030000 | 312500 | 312500 | 312500 | 311500 | 1443 |
| 570 | 20240115 | 091300 | 14771737500 | 312500 | 311500 | 312500 | 311500 | 1865 |
| 571 | 20240115 | 091200 | 14190346500 | 311000 | 311000 | 312000 | 311000 | 1475 |
| 572 | 20240115 | 091100 | 13731068000 | 311000 | 311500 | 312000 | 311000 | 3563 |
| 573 | 20240115 | 091000 | 12621864500 | 311500 | 311000 | 311500 | 311000 | 563 |
| 574 | 20240115 | 090900 | 12446635500 | 311000 | 309500 | 311500 | 309500 | 5037 |
| 575 | 20240115 | 090800 | 10882822000 | 309500 | 308500 | 309500 | 308000 | 2450 |
| 576 | 20240115 | 090700 | 10125919000 | 308500 | 308000 | 309000 | 308000 | 2307 |
| 577 | 20240115 | 090600 | 9414264500 | 308000 | 307500 | 309000 | 306500 | 4348 |
| 578 | 20240115 | 090500 | 8078247500 | 307500 | 308500 | 309000 | 307500 | 4524 |
| 579 | 20240115 | 090400 | 6684232000 | 309000 | 309500 | 310000 | 308500 | 2760 |
| 580 | 20240115 | 090300 | 5831005000 | 309500 | 310500 | 310500 | 309500 | 1771 |
| 581 | 20240115 | 090200 | 5282185500 | 310000 | 311000 | 311500 | 310000 | 3623 |
| 582 | 20240115 | 090100 | 4155460500 | 311000 | 310500 | 312000 | 310000 | 2892 |
| 583 | 20240115 | 090000 | 3256002500 | 311000 | 310000 | 313000 | 309500 | 10434 |