34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 184800 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 72047 |
| 3 | 20240111 | 184700 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 4 | 20240111 | 184600 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 5 | 20240111 | 184500 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 6 | 20240111 | 184400 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 7 | 20240111 | 184300 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 8 | 20240111 | 184200 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 9 | 20240111 | 184100 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 10 | 20240111 | 184000 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 11 | 20240111 | 183900 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 12 | 20240111 | 183800 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 13 | 20240111 | 183700 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 14 | 20240111 | 183600 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 15 | 20240111 | 183500 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 16 | 20240111 | 183400 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 17 | 20240111 | 183300 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 18 | 20240111 | 183200 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 19 | 20240111 | 183100 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 20 | 20240111 | 183000 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 21 | 20240111 | 182900 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 22 | 20240111 | 182800 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 23 | 20240111 | 182700 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 24 | 20240111 | 182600 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 25 | 20240111 | 182500 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 26 | 20240111 | 182400 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 27 | 20240111 | 182300 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 28 | 20240111 | 182200 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 29 | 20240111 | 182100 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 30 | 20240111 | 182000 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 31 | 20240111 | 181900 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 32 | 20240111 | 181800 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 72047 |
| 33 | 20240111 | 181700 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 34 | 20240111 | 181600 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 35 | 20240111 | 181500 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 36 | 20240111 | 181400 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 37 | 20240111 | 181300 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 38 | 20240111 | 181200 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 39 | 20240111 | 181100 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 40 | 20240111 | 181000 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 41 | 20240111 | 180900 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 42 | 20240111 | 180800 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 43 | 20240111 | 180700 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 44 | 20240111 | 180600 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 45 | 20240111 | 180500 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 46 | 20240111 | 180400 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 47 | 20240111 | 180300 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 48 | 20240111 | 180200 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 49 | 20240111 | 180100 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 50 | 20240111 | 180000 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 51 | 20240111 | 175900 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 52 | 20240111 | 175800 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 53 | 20240111 | 175700 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 54 | 20240111 | 175600 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 55 | 20240111 | 175500 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 56 | 20240111 | 175400 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 57 | 20240111 | 175300 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 58 | 20240111 | 175200 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 59 | 20240111 | 175100 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 60 | 20240111 | 175000 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 61 | 20240111 | 174900 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 62 | 20240111 | 174800 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 72047 |
| 63 | 20240111 | 174700 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 64 | 20240111 | 174600 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 65 | 20240111 | 174500 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 66 | 20240111 | 174400 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 67 | 20240111 | 174300 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 68 | 20240111 | 174200 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 69 | 20240111 | 174100 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 70 | 20240111 | 174000 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 71 | 20240111 | 173900 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 72 | 20240111 | 173800 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 73 | 20240111 | 173700 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 74 | 20240111 | 173600 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 75 | 20240111 | 173500 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 76 | 20240111 | 173400 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 77 | 20240111 | 173300 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 78 | 20240111 | 173200 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 79 | 20240111 | 173100 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 80 | 20240111 | 173000 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 81 | 20240111 | 172900 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 82 | 20240111 | 172800 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 83 | 20240111 | 172700 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 84 | 20240111 | 172600 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 85 | 20240111 | 172500 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 86 | 20240111 | 172400 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 87 | 20240111 | 172300 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 88 | 20240111 | 172200 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 89 | 20240111 | 172100 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 90 | 20240111 | 172000 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 91 | 20240111 | 171900 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 92 | 20240111 | 171800 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 72047 |
| 93 | 20240111 | 171700 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 94 | 20240111 | 171600 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 95 | 20240111 | 171500 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 96 | 20240111 | 171400 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 97 | 20240111 | 171300 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 98 | 20240111 | 171200 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 99 | 20240111 | 171100 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 100 | 20240111 | 171000 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 101 | 20240111 | 170900 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 102 | 20240111 | 170800 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 103 | 20240111 | 170700 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 104 | 20240111 | 170600 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 105 | 20240111 | 170500 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 106 | 20240111 | 170400 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 107 | 20240111 | 170300 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 108 | 20240111 | 170200 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 109 | 20240111 | 170100 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 110 | 20240111 | 170000 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 111 | 20240111 | 165900 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 112 | 20240111 | 165800 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 113 | 20240111 | 165700 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 114 | 20240111 | 165600 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 115 | 20240111 | 165500 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 116 | 20240111 | 165400 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 117 | 20240111 | 165300 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 118 | 20240111 | 165200 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 119 | 20240111 | 165100 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 120 | 20240111 | 165000 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 121 | 20240111 | 164900 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 122 | 20240111 | 164800 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 72047 |
| 123 | 20240111 | 164700 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 124 | 20240111 | 164600 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 125 | 20240111 | 164500 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 126 | 20240111 | 164400 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 127 | 20240111 | 164300 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 128 | 20240111 | 164200 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 129 | 20240111 | 164100 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 130 | 20240111 | 164000 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 131 | 20240111 | 163900 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 132 | 20240111 | 163800 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 133 | 20240111 | 163700 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 134 | 20240111 | 163600 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 135 | 20240111 | 163500 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 136 | 20240111 | 163400 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 137 | 20240111 | 163300 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 138 | 20240111 | 163200 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 139 | 20240111 | 163100 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 140 | 20240111 | 163000 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 141 | 20240111 | 162900 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 142 | 20240111 | 162800 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 143 | 20240111 | 162700 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 144 | 20240111 | 162600 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 145 | 20240111 | 162500 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 146 | 20240111 | 162400 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 147 | 20240111 | 162300 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 148 | 20240111 | 162200 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 149 | 20240111 | 162100 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 150 | 20240111 | 162000 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 151 | 20240111 | 161900 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 152 | 20240111 | 161800 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 72047 |
| 153 | 20240111 | 161700 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 154 | 20240111 | 161600 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 155 | 20240111 | 161500 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 156 | 20240111 | 161400 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 157 | 20240111 | 161300 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 158 | 20240111 | 161200 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 159 | 20240111 | 161100 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 160 | 20240111 | 161000 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 161 | 20240111 | 160900 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 162 | 20240111 | 160800 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 163 | 20240111 | 160700 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 164 | 20240111 | 160600 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 165 | 20240111 | 160500 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 166 | 20240111 | 160400 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 167 | 20240111 | 160300 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 168 | 20240111 | 160200 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 169 | 20240111 | 160100 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 170 | 20240111 | 160000 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 171 | 20240111 | 155900 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 172 | 20240111 | 155800 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 173 | 20240111 | 155700 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 174 | 20240111 | 155600 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 175 | 20240111 | 155500 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 176 | 20240111 | 155400 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 177 | 20240111 | 155300 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 178 | 20240111 | 155200 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 179 | 20240111 | 155100 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 180 | 20240111 | 155000 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 181 | 20240111 | 154900 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 182 | 20240111 | 154800 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 72047 |
| 183 | 20240111 | 154700 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 184 | 20240111 | 154600 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 185 | 20240111 | 154500 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 186 | 20240111 | 154400 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 187 | 20240111 | 154300 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 188 | 20240111 | 154200 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 189 | 20240111 | 154100 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 190 | 20240111 | 154000 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 191 | 20240111 | 153900 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 192 | 20240111 | 153800 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 193 | 20240111 | 153700 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 194 | 20240111 | 153600 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 195 | 20240111 | 153500 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 196 | 20240111 | 153400 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 197 | 20240111 | 153300 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 198 | 20240111 | 153200 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 199 | 20240111 | 153100 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 200 | 20240111 | 153000 | 134324667500 | 416500 | 416500 | 416500 | 416500 | 72047 |
| 201 | 20240111 | 152900 | 104317092000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 202 | 20240111 | 152800 | 104317092000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 203 | 20240111 | 152700 | 104317092000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 204 | 20240111 | 152600 | 104317092000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 205 | 20240111 | 152500 | 104317092000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 206 | 20240111 | 152400 | 104317092000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 207 | 20240111 | 152300 | 104317092000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 208 | 20240111 | 152200 | 104317092000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 209 | 20240111 | 152100 | 104317092000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 210 | 20240111 | 152000 | 104317092000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 211 | 20240111 | 151900 | 104317092000 | 418500 | 418500 | 419000 | 418000 | 2204 |
| 212 | 20240111 | 151800 | 103394932500 | 418500 | 418500 | 419000 | 418500 | 782 |
| 213 | 20240111 | 151700 | 103067596500 | 418500 | 418500 | 419000 | 418500 | 290 |
| 214 | 20240111 | 151600 | 102946144500 | 418500 | 418500 | 419000 | 418000 | 526 |
| 215 | 20240111 | 151500 | 102725977500 | 419000 | 418500 | 419000 | 418000 | 446 |
| 216 | 20240111 | 151400 | 102539234500 | 419000 | 418500 | 419000 | 418500 | 1166 |
| 217 | 20240111 | 151300 | 102051178500 | 419000 | 419000 | 419000 | 418000 | 1223 |
| 218 | 20240111 | 151200 | 101539343500 | 419000 | 419000 | 419000 | 418500 | 329 |
| 219 | 20240111 | 151100 | 101401560000 | 419000 | 418500 | 419000 | 418500 | 717 |
| 220 | 20240111 | 151000 | 101101442000 | 418500 | 419000 | 419000 | 418500 | 1099 |
| 221 | 20240111 | 150900 | 100641456000 | 419000 | 419000 | 419000 | 418500 | 488 |
| 222 | 20240111 | 150800 | 100436993500 | 418500 | 419000 | 419000 | 418000 | 525 |
| 223 | 20240111 | 150700 | 100217229500 | 419000 | 418500 | 419500 | 418500 | 2622 |
| 224 | 20240111 | 150600 | 99118668000 | 419000 | 419000 | 419000 | 418500 | 470 |
| 225 | 20240111 | 150500 | 98921893000 | 418500 | 418500 | 419000 | 418000 | 446 |
| 226 | 20240111 | 150400 | 98735203000 | 418500 | 418500 | 419000 | 418000 | 803 |
| 227 | 20240111 | 150300 | 98399152000 | 419000 | 419000 | 419000 | 418500 | 349 |
| 228 | 20240111 | 150200 | 98252990000 | 419000 | 418500 | 419000 | 418500 | 200 |
| 229 | 20240111 | 150100 | 98169245500 | 418500 | 418500 | 419000 | 418500 | 509 |
| 230 | 20240111 | 150000 | 97956154000 | 419000 | 418500 | 419000 | 418000 | 338 |
| 231 | 20240111 | 145900 | 97814666000 | 418500 | 418500 | 419000 | 418500 | 310 |
| 232 | 20240111 | 145800 | 97684850000 | 418500 | 418500 | 419000 | 418000 | 734 |
| 233 | 20240111 | 145700 | 97377612000 | 418500 | 419000 | 419000 | 418500 | 2028 |
| 234 | 20240111 | 145600 | 96528748000 | 418500 | 418500 | 419000 | 418500 | 326 |
| 235 | 20240111 | 145500 | 96392224000 | 418500 | 418500 | 419000 | 418500 | 285 |
| 236 | 20240111 | 145400 | 96272879500 | 418500 | 418500 | 419000 | 418500 | 621 |
| 237 | 20240111 | 145300 | 96012894500 | 418500 | 418500 | 419000 | 418500 | 201 |
| 238 | 20240111 | 145200 | 95928730500 | 418500 | 419000 | 419000 | 418500 | 340 |
| 239 | 20240111 | 145100 | 95786371000 | 418500 | 418500 | 419000 | 418500 | 719 |
| 240 | 20240111 | 145000 | 95485377500 | 418500 | 418500 | 419000 | 418500 | 240 |
| 241 | 20240111 | 144900 | 95384912500 | 418500 | 418500 | 419000 | 418500 | 558 |
| 242 | 20240111 | 144800 | 95151243500 | 418500 | 419000 | 419000 | 418500 | 237 |
| 243 | 20240111 | 144700 | 95051965000 | 419500 | 418500 | 419500 | 418500 | 997 |
| 244 | 20240111 | 144600 | 94634205000 | 418500 | 419000 | 419000 | 418500 | 339 |
| 245 | 20240111 | 144500 | 94492277500 | 418500 | 418500 | 419000 | 418500 | 275 |
| 246 | 20240111 | 144400 | 94377129500 | 418500 | 418500 | 419000 | 418500 | 416 |
| 247 | 20240111 | 144300 | 94202930500 | 418500 | 419000 | 419000 | 418500 | 308 |
| 248 | 20240111 | 144200 | 94073953000 | 419000 | 418500 | 419000 | 418500 | 330 |
| 249 | 20240111 | 144100 | 93935718000 | 419000 | 418500 | 419000 | 418500 | 745 |
| 250 | 20240111 | 144000 | 93623832500 | 418500 | 418500 | 419000 | 418500 | 384 |
| 251 | 20240111 | 143900 | 93463052000 | 419000 | 418500 | 419000 | 418500 | 1037 |
| 252 | 20240111 | 143800 | 93028577000 | 418500 | 419000 | 419500 | 418500 | 2231 |
| 253 | 20240111 | 143700 | 92094306000 | 419000 | 419500 | 419500 | 419000 | 519 |
| 254 | 20240111 | 143600 | 91876751000 | 419500 | 419500 | 420000 | 419000 | 793 |
| 255 | 20240111 | 143500 | 91544078500 | 420000 | 419500 | 420000 | 419500 | 333 |
| 256 | 20240111 | 143400 | 91404309500 | 419500 | 419000 | 420000 | 419000 | 290 |
| 257 | 20240111 | 143300 | 91282668000 | 419500 | 420000 | 420000 | 419000 | 867 |
| 258 | 20240111 | 143200 | 90918920000 | 419500 | 419000 | 420000 | 419000 | 249 |
| 259 | 20240111 | 143100 | 90814449500 | 419000 | 419500 | 420000 | 419000 | 857 |
| 260 | 20240111 | 143000 | 90454877500 | 419500 | 419500 | 420000 | 419000 | 401 |
| 261 | 20240111 | 142900 | 90286640500 | 419500 | 419500 | 420000 | 419500 | 2208 |
| 262 | 20240111 | 142800 | 89360227500 | 419500 | 419500 | 419500 | 419000 | 410 |
| 263 | 20240111 | 142700 | 89188396500 | 419500 | 419000 | 419500 | 418500 | 216 |
| 264 | 20240111 | 142600 | 89097825500 | 419000 | 419500 | 419500 | 418500 | 571 |
| 265 | 20240111 | 142500 | 88858588000 | 419500 | 419000 | 419500 | 419000 | 321 |
| 266 | 20240111 | 142400 | 88723994500 | 419000 | 419500 | 419500 | 419000 | 722 |
| 267 | 20240111 | 142300 | 88421375500 | 419000 | 419500 | 419500 | 419000 | 1083 |
| 268 | 20240111 | 142200 | 87967487000 | 419500 | 419000 | 419500 | 418500 | 1622 |
| 269 | 20240111 | 142100 | 87287921000 | 419000 | 419000 | 419000 | 418500 | 642 |
| 270 | 20240111 | 142000 | 87018997500 | 419000 | 418500 | 419000 | 418500 | 191 |
| 271 | 20240111 | 141900 | 86939008000 | 419000 | 419000 | 419000 | 418500 | 365 |
| 272 | 20240111 | 141800 | 86786187000 | 419000 | 418500 | 419000 | 418000 | 1323 |
| 273 | 20240111 | 141700 | 86232491000 | 418000 | 418000 | 418500 | 418000 | 613 |
| 274 | 20240111 | 141600 | 85975989500 | 418000 | 418500 | 418500 | 418000 | 291 |
| 275 | 20240111 | 141500 | 85854339000 | 418000 | 418000 | 418500 | 418000 | 244 |
| 276 | 20240111 | 141400 | 85752269000 | 418000 | 418000 | 418500 | 417500 | 373 |
| 277 | 20240111 | 141300 | 85596296000 | 418000 | 418000 | 418500 | 417500 | 503 |
| 278 | 20240111 | 141200 | 85385943500 | 418000 | 418000 | 418500 | 418000 | 195 |
| 279 | 20240111 | 141100 | 85304366000 | 418000 | 417500 | 418000 | 417500 | 334 |
| 280 | 20240111 | 141000 | 85164793500 | 417500 | 418500 | 419000 | 417500 | 844 |
| 281 | 20240111 | 140900 | 84811942000 | 418500 | 418000 | 418500 | 418000 | 363 |
| 282 | 20240111 | 140800 | 84660126500 | 418000 | 418500 | 418500 | 418000 | 555 |
| 283 | 20240111 | 140700 | 84428039000 | 418000 | 418500 | 418500 | 418000 | 412 |
| 284 | 20240111 | 140600 | 84255757000 | 418500 | 418000 | 418500 | 418000 | 122 |
| 285 | 20240111 | 140500 | 84204734000 | 418500 | 418000 | 418500 | 418000 | 361 |
| 286 | 20240111 | 140400 | 84053726500 | 418500 | 418000 | 418500 | 418000 | 241 |
| 287 | 20240111 | 140300 | 83952919000 | 418000 | 418000 | 418500 | 418000 | 98 |
| 288 | 20240111 | 140200 | 83911932500 | 418000 | 418500 | 418500 | 417500 | 301 |
| 289 | 20240111 | 140100 | 83786065000 | 418000 | 418500 | 418500 | 417500 | 321 |
| 290 | 20240111 | 140000 | 83651861000 | 418500 | 418000 | 418500 | 418000 | 319 |
| 291 | 20240111 | 135900 | 83518485500 | 418000 | 417500 | 418500 | 417500 | 280 |
| 292 | 20240111 | 135800 | 83401410500 | 417500 | 418000 | 418500 | 417500 | 2181 |
| 293 | 20240111 | 135700 | 82489700000 | 418500 | 418500 | 419000 | 418000 | 802 |
| 294 | 20240111 | 135600 | 82154196500 | 418000 | 418500 | 418500 | 418000 | 504 |
| 295 | 20240111 | 135500 | 81943386000 | 418000 | 418000 | 418500 | 418000 | 352 |
| 296 | 20240111 | 135400 | 81796163500 | 418000 | 418500 | 418500 | 418000 | 195 |
| 297 | 20240111 | 135300 | 81714577500 | 418500 | 418000 | 418500 | 418000 | 497 |
| 298 | 20240111 | 135200 | 81506704000 | 418500 | 418000 | 419000 | 418000 | 402 |
| 299 | 20240111 | 135100 | 81338521500 | 418500 | 418000 | 418500 | 418000 | 318 |
| 300 | 20240111 | 135000 | 81205489000 | 418000 | 418000 | 418500 | 418000 | 220 |
| 301 | 20240111 | 134900 | 81113451000 | 418500 | 418500 | 418500 | 418000 | 303 |
| 302 | 20240111 | 134800 | 80986661000 | 418500 | 418000 | 419000 | 418000 | 387 |
| 303 | 20240111 | 134700 | 80824722500 | 418000 | 418000 | 418500 | 418000 | 179 |
| 304 | 20240111 | 134600 | 80749825500 | 418000 | 418500 | 418500 | 418000 | 377 |
| 305 | 20240111 | 134500 | 80592138000 | 418500 | 418500 | 419000 | 418000 | 199 |
| 306 | 20240111 | 134400 | 80508862000 | 418500 | 419000 | 419000 | 418000 | 993 |
| 307 | 20240111 | 134300 | 80093206500 | 418500 | 418500 | 419000 | 418000 | 389 |
| 308 | 20240111 | 134200 | 79930425500 | 418500 | 418500 | 419000 | 418000 | 211 |
| 309 | 20240111 | 134100 | 79842109000 | 418000 | 418000 | 418500 | 418000 | 263 |
| 310 | 20240111 | 134000 | 79732064000 | 418000 | 418000 | 418500 | 418000 | 388 |
| 311 | 20240111 | 133900 | 79569775000 | 418000 | 418500 | 418500 | 418000 | 254 |
| 312 | 20240111 | 133800 | 79463507000 | 418500 | 418000 | 418500 | 418000 | 234 |
| 313 | 20240111 | 133700 | 79365603500 | 418500 | 418500 | 418500 | 418000 | 212 |
| 314 | 20240111 | 133600 | 79276914000 | 418500 | 418500 | 418500 | 418000 | 576 |
| 315 | 20240111 | 133500 | 79035899000 | 418500 | 418500 | 419000 | 418000 | 187 |
| 316 | 20240111 | 133400 | 78957625000 | 418500 | 418000 | 419000 | 418000 | 428 |
| 317 | 20240111 | 133300 | 78778554500 | 418000 | 418500 | 418500 | 418000 | 132 |
| 318 | 20240111 | 133200 | 78723334500 | 418000 | 418500 | 418500 | 418000 | 427 |
| 319 | 20240111 | 133100 | 78544672000 | 418500 | 418500 | 418500 | 418000 | 368 |
| 320 | 20240111 | 133000 | 78390717000 | 418500 | 418500 | 418500 | 418000 | 276 |
| 321 | 20240111 | 132900 | 78275254500 | 418500 | 418500 | 419000 | 418000 | 793 |
| 322 | 20240111 | 132800 | 77943303000 | 418500 | 418500 | 419000 | 418000 | 1297 |
| 323 | 20240111 | 132700 | 77400470500 | 419000 | 418500 | 419500 | 418500 | 247 |
| 324 | 20240111 | 132600 | 77297008500 | 418500 | 419000 | 419500 | 418500 | 495 |
| 325 | 20240111 | 132500 | 77089603000 | 419000 | 419000 | 419500 | 418500 | 257 |
| 326 | 20240111 | 132400 | 76981874000 | 419000 | 419500 | 420000 | 418500 | 637 |
| 327 | 20240111 | 132300 | 76714849000 | 420000 | 419500 | 420000 | 419500 | 246 |
| 328 | 20240111 | 132200 | 76611616000 | 419500 | 419500 | 420000 | 419000 | 317 |
| 329 | 20240111 | 132100 | 76478589000 | 420000 | 419500 | 420000 | 419500 | 103 |
| 330 | 20240111 | 132000 | 76435357500 | 420000 | 419000 | 420500 | 419000 | 2349 |
| 331 | 20240111 | 131900 | 75449095500 | 419000 | 419500 | 419500 | 419000 | 326 |
| 332 | 20240111 | 131800 | 75312428500 | 419000 | 419500 | 420000 | 419000 | 201 |
| 333 | 20240111 | 131700 | 75228154500 | 419500 | 419500 | 420000 | 419000 | 897 |
| 334 | 20240111 | 131600 | 74851848000 | 419500 | 420000 | 420000 | 419500 | 327 |
| 335 | 20240111 | 131500 | 74714575000 | 420000 | 419500 | 420000 | 419500 | 331 |
| 336 | 20240111 | 131400 | 74575581500 | 419500 | 420500 | 421000 | 419500 | 1866 |
| 337 | 20240111 | 131300 | 73791489500 | 420500 | 421000 | 421000 | 420500 | 267 |
| 338 | 20240111 | 131200 | 73679149000 | 420500 | 420500 | 421000 | 420500 | 476 |
| 339 | 20240111 | 131100 | 73478876000 | 420500 | 421000 | 421000 | 420500 | 347 |
| 340 | 20240111 | 131000 | 73332913500 | 420500 | 420500 | 421000 | 420500 | 575 |
| 341 | 20240111 | 130900 | 73090974500 | 420500 | 420500 | 421000 | 420500 | 272 |
| 342 | 20240111 | 130800 | 72976518500 | 421000 | 420500 | 421000 | 420500 | 329 |
| 343 | 20240111 | 130700 | 72838102000 | 421000 | 420500 | 421000 | 420500 | 295 |
| 344 | 20240111 | 130600 | 72713962000 | 421000 | 421000 | 421000 | 420500 | 188 |
| 345 | 20240111 | 130500 | 72634862000 | 420500 | 420500 | 421000 | 420500 | 300 |
| 346 | 20240111 | 130400 | 72508620500 | 420500 | 420500 | 421000 | 420500 | 406 |
| 347 | 20240111 | 130300 | 72337791000 | 420500 | 420500 | 421000 | 420500 | 614 |
| 348 | 20240111 | 130200 | 72079376500 | 421000 | 420500 | 421000 | 420500 | 396 |
| 349 | 20240111 | 130100 | 71912757500 | 421000 | 420500 | 421000 | 420500 | 544 |
| 350 | 20240111 | 130000 | 71683804000 | 421000 | 420500 | 421000 | 420500 | 240 |
| 351 | 20240111 | 125900 | 71582808500 | 421000 | 420500 | 421000 | 420500 | 273 |
| 352 | 20240111 | 125800 | 71467926000 | 420500 | 420000 | 420500 | 420000 | 1139 |
| 353 | 20240111 | 125700 | 70989024500 | 420000 | 420000 | 420500 | 420000 | 273 |
| 354 | 20240111 | 125600 | 70874309000 | 420000 | 420000 | 420500 | 420000 | 172 |
| 355 | 20240111 | 125500 | 70802028500 | 420500 | 420500 | 420500 | 420000 | 742 |
| 356 | 20240111 | 125400 | 70490081000 | 420500 | 420000 | 420500 | 420000 | 276 |
| 357 | 20240111 | 125300 | 70374088000 | 420000 | 420000 | 420500 | 419500 | 433 |
| 358 | 20240111 | 125200 | 70192182000 | 420000 | 420000 | 420500 | 420000 | 348 |
| 359 | 20240111 | 125100 | 70045916500 | 420500 | 420000 | 420500 | 420000 | 411 |
| 360 | 20240111 | 125000 | 69873136000 | 420500 | 420500 | 421000 | 420000 | 930 |
| 361 | 20240111 | 124900 | 69482063500 | 420500 | 419500 | 421000 | 419500 | 4798 |
| 362 | 20240111 | 124800 | 67466241000 | 419500 | 419500 | 420000 | 419500 | 407 |
| 363 | 20240111 | 124700 | 67295411500 | 419500 | 419500 | 420000 | 419000 | 1069 |
| 364 | 20240111 | 124600 | 66846821000 | 419000 | 419500 | 420000 | 419000 | 622 |
| 365 | 20240111 | 124500 | 66585935000 | 420000 | 419000 | 420000 | 418500 | 6880 |
| 366 | 20240111 | 124400 | 63701095000 | 419000 | 418500 | 419000 | 418500 | 182 |
| 367 | 20240111 | 124300 | 63624868500 | 419000 | 418500 | 419000 | 418500 | 370 |
| 368 | 20240111 | 124200 | 63469938000 | 418500 | 418500 | 419000 | 418500 | 167 |
| 369 | 20240111 | 124100 | 63400002500 | 419000 | 418500 | 419000 | 418500 | 162 |
| 370 | 20240111 | 124000 | 63332152500 | 418500 | 418500 | 419000 | 418500 | 343 |
| 371 | 20240111 | 123900 | 63188493500 | 418500 | 418000 | 419000 | 418000 | 435 |
| 372 | 20240111 | 123800 | 63006432500 | 418500 | 418500 | 418500 | 418000 | 256 |
| 373 | 20240111 | 123700 | 62899346500 | 418500 | 418500 | 419000 | 418000 | 294 |
| 374 | 20240111 | 123600 | 62776264500 | 418000 | 418000 | 419000 | 418000 | 1283 |
| 375 | 20240111 | 123500 | 62239309500 | 418000 | 418000 | 418500 | 418000 | 188 |
| 376 | 20240111 | 123400 | 62160677000 | 418000 | 418000 | 418500 | 417500 | 286 |
| 377 | 20240111 | 123300 | 62041053500 | 418000 | 418000 | 418500 | 418000 | 303 |
| 378 | 20240111 | 123200 | 61914334000 | 418000 | 418000 | 418500 | 417500 | 218 |
| 379 | 20240111 | 123100 | 61823149000 | 418500 | 418000 | 418500 | 417500 | 315 |
| 380 | 20240111 | 123000 | 61691434000 | 418000 | 417500 | 418500 | 417500 | 743 |
| 381 | 20240111 | 122900 | 61380859500 | 417500 | 418000 | 418000 | 417500 | 201 |
| 382 | 20240111 | 122800 | 61296864500 | 417500 | 417500 | 418000 | 417500 | 368 |
| 383 | 20240111 | 122700 | 61143172500 | 417500 | 418000 | 418000 | 417500 | 186 |
| 384 | 20240111 | 122600 | 61065433000 | 417500 | 417500 | 418000 | 417500 | 130 |
| 385 | 20240111 | 122500 | 61011143000 | 417500 | 418000 | 418000 | 417500 | 279 |
| 386 | 20240111 | 122400 | 60894608000 | 418000 | 417500 | 418000 | 417500 | 258 |
| 387 | 20240111 | 122300 | 60786792500 | 417500 | 417500 | 418000 | 417500 | 429 |
| 388 | 20240111 | 122200 | 60607591000 | 417500 | 417500 | 418000 | 417500 | 272 |
| 389 | 20240111 | 122100 | 60493994500 | 417500 | 417500 | 418000 | 417500 | 335 |
| 390 | 20240111 | 122000 | 60354050500 | 417500 | 418000 | 418000 | 417000 | 370 |
| 391 | 20240111 | 121900 | 60199550000 | 418000 | 417500 | 418000 | 417000 | 1197 |
| 392 | 20240111 | 121800 | 59699759000 | 417500 | 417000 | 417500 | 417000 | 675 |
| 393 | 20240111 | 121700 | 59418251500 | 417000 | 417000 | 417500 | 417000 | 287 |
| 394 | 20240111 | 121600 | 59298505500 | 417000 | 417500 | 417500 | 417000 | 384 |
| 395 | 20240111 | 121500 | 59138269000 | 417500 | 417500 | 417500 | 417000 | 211 |
| 396 | 20240111 | 121400 | 59050198500 | 417500 | 417000 | 417500 | 417000 | 147 |
| 397 | 20240111 | 121300 | 58988862500 | 417000 | 417500 | 417500 | 417000 | 375 |
| 398 | 20240111 | 121200 | 58832423500 | 417000 | 417500 | 417500 | 417000 | 272 |
| 399 | 20240111 | 121100 | 58718892000 | 417000 | 417000 | 417500 | 417000 | 206 |
| 400 | 20240111 | 121000 | 58632922000 | 417000 | 417000 | 417500 | 417000 | 255 |
| 401 | 20240111 | 120900 | 58526528500 | 417500 | 417000 | 417500 | 417000 | 235 |
| 402 | 20240111 | 120800 | 58428440000 | 417000 | 417500 | 417500 | 417000 | 198 |
| 403 | 20240111 | 120700 | 58345797000 | 417500 | 417500 | 417500 | 417000 | 555 |
| 404 | 20240111 | 120600 | 58114152000 | 417500 | 417000 | 417500 | 417000 | 204 |
| 405 | 20240111 | 120500 | 58028995500 | 417500 | 417500 | 417500 | 417000 | 276 |
| 406 | 20240111 | 120400 | 57913823000 | 417500 | 417000 | 417500 | 417000 | 377 |
| 407 | 20240111 | 120300 | 57756480000 | 417500 | 417500 | 417500 | 417000 | 498 |
| 408 | 20240111 | 120200 | 57548610500 | 417500 | 417000 | 417500 | 417000 | 186 |
| 409 | 20240111 | 120100 | 57471017500 | 417500 | 417000 | 417500 | 417000 | 245 |
| 410 | 20240111 | 120000 | 57368794500 | 417500 | 417500 | 417500 | 417000 | 350 |
| 411 | 20240111 | 115900 | 57222706500 | 417500 | 417000 | 417500 | 417000 | 138 |
| 412 | 20240111 | 115800 | 57165133000 | 417000 | 417000 | 417500 | 416500 | 259 |
| 413 | 20240111 | 115700 | 57057171000 | 417000 | 417000 | 417500 | 417000 | 309 |
| 414 | 20240111 | 115600 | 56928300000 | 417000 | 416500 | 417500 | 416500 | 1089 |
| 415 | 20240111 | 115500 | 56474191000 | 417000 | 416500 | 417000 | 416500 | 435 |
| 416 | 20240111 | 115400 | 56292870500 | 416500 | 416500 | 417000 | 416500 | 176 |
| 417 | 20240111 | 115300 | 56219544500 | 416500 | 417000 | 417000 | 416500 | 591 |
| 418 | 20240111 | 115200 | 55973374000 | 417000 | 417000 | 417500 | 417000 | 2905 |
| 419 | 20240111 | 115100 | 54761977000 | 417000 | 417000 | 417500 | 417000 | 182 |
| 420 | 20240111 | 115000 | 54686049000 | 417000 | 417500 | 418000 | 417000 | 494 |
| 421 | 20240111 | 114900 | 54479844000 | 417500 | 417500 | 418000 | 417500 | 366 |
| 422 | 20240111 | 114800 | 54327030500 | 418000 | 418000 | 418000 | 417500 | 247 |
| 423 | 20240111 | 114700 | 54223900000 | 418000 | 417500 | 418000 | 417500 | 398 |
| 424 | 20240111 | 114600 | 54057726500 | 417500 | 417500 | 418000 | 417500 | 274 |
| 425 | 20240111 | 114500 | 53943292500 | 417500 | 417500 | 418000 | 417500 | 362 |
| 426 | 20240111 | 114400 | 53792137000 | 417500 | 417500 | 418000 | 417500 | 83 |
| 427 | 20240111 | 114300 | 53757469500 | 418000 | 417500 | 418000 | 417500 | 288 |
| 428 | 20240111 | 114200 | 53637222500 | 417500 | 417500 | 418000 | 417500 | 92 |
| 429 | 20240111 | 114100 | 53598797500 | 417500 | 418000 | 418000 | 417500 | 146 |
| 430 | 20240111 | 114000 | 53537838500 | 417500 | 418000 | 418500 | 417500 | 3499 |
| 431 | 20240111 | 113900 | 52075249500 | 418000 | 418000 | 418500 | 418000 | 58 |
| 432 | 20240111 | 113800 | 52050994500 | 418000 | 418000 | 418500 | 418000 | 80 |
| 433 | 20240111 | 113700 | 52017545000 | 418500 | 418500 | 418500 | 418000 | 290 |
| 434 | 20240111 | 113600 | 51896310500 | 418000 | 418000 | 418500 | 418000 | 171 |
| 435 | 20240111 | 113500 | 51824816500 | 418500 | 418000 | 418500 | 418000 | 161 |
| 436 | 20240111 | 113400 | 51757492000 | 418500 | 418000 | 418500 | 418000 | 338 |
| 437 | 20240111 | 113300 | 51616122000 | 418000 | 418500 | 418500 | 418000 | 134 |
| 438 | 20240111 | 113200 | 51560063000 | 418500 | 418000 | 418500 | 418000 | 117 |
| 439 | 20240111 | 113100 | 51511137000 | 418000 | 418500 | 418500 | 418000 | 181 |
| 440 | 20240111 | 113000 | 51435456000 | 418000 | 418000 | 418500 | 418000 | 236 |
| 441 | 20240111 | 112900 | 51336714000 | 418500 | 419000 | 419000 | 418000 | 151 |
| 442 | 20240111 | 112800 | 51273576000 | 418000 | 418500 | 418500 | 418000 | 298 |
| 443 | 20240111 | 112700 | 51148913000 | 418500 | 418000 | 419000 | 418000 | 175 |
| 444 | 20240111 | 112600 | 51075706000 | 418000 | 418000 | 419000 | 418000 | 441 |
| 445 | 20240111 | 112500 | 50891181000 | 418500 | 418500 | 419000 | 418000 | 153 |
| 446 | 20240111 | 112400 | 50827165500 | 418500 | 418000 | 419000 | 418000 | 132 |
| 447 | 20240111 | 112300 | 50771921500 | 418500 | 418500 | 418500 | 418000 | 442 |
| 448 | 20240111 | 112200 | 50586959500 | 418000 | 418000 | 418500 | 418000 | 394 |
| 449 | 20240111 | 112100 | 50422159500 | 418000 | 418000 | 418500 | 418000 | 259 |
| 450 | 20240111 | 112000 | 50313796500 | 418000 | 418000 | 418500 | 418000 | 105 |
| 451 | 20240111 | 111900 | 50269885000 | 418000 | 418500 | 418500 | 418000 | 193 |
| 452 | 20240111 | 111800 | 50189173000 | 418000 | 418000 | 418500 | 418000 | 660 |
| 453 | 20240111 | 111700 | 49912981500 | 418500 | 418500 | 418500 | 418000 | 215 |
| 454 | 20240111 | 111600 | 49823040000 | 418000 | 418500 | 418500 | 418000 | 852 |
| 455 | 20240111 | 111500 | 49466546500 | 418500 | 418000 | 418500 | 418000 | 140 |
| 456 | 20240111 | 111400 | 49408007000 | 418500 | 418000 | 418500 | 418000 | 185 |
| 457 | 20240111 | 111300 | 49330663000 | 418500 | 418500 | 419000 | 418000 | 2354 |
| 458 | 20240111 | 111200 | 48345514500 | 419000 | 418500 | 419000 | 418500 | 799 |
| 459 | 20240111 | 111100 | 48011111500 | 418500 | 419000 | 419000 | 418500 | 172 |
| 460 | 20240111 | 111000 | 47939111000 | 418500 | 418500 | 419000 | 418500 | 225 |
| 461 | 20240111 | 110900 | 47844895500 | 419000 | 419000 | 419000 | 418500 | 327 |
| 462 | 20240111 | 110800 | 47707896000 | 418500 | 418500 | 419000 | 418500 | 230 |
| 463 | 20240111 | 110700 | 47611577500 | 418500 | 419500 | 419500 | 418500 | 188 |
| 464 | 20240111 | 110600 | 47532848000 | 419000 | 419000 | 419000 | 418500 | 268 |
| 465 | 20240111 | 110500 | 47420584000 | 419000 | 418500 | 419000 | 418500 | 301 |
| 466 | 20240111 | 110400 | 47294507000 | 418500 | 418500 | 419000 | 418500 | 263 |
| 467 | 20240111 | 110300 | 47184362500 | 419000 | 419000 | 419000 | 418500 | 312 |
| 468 | 20240111 | 110200 | 47053653000 | 419000 | 418500 | 419500 | 418500 | 244 |
| 469 | 20240111 | 110100 | 46951415500 | 419000 | 419000 | 419500 | 418500 | 1204 |
| 470 | 20240111 | 110000 | 46447052500 | 418500 | 419000 | 419000 | 418500 | 149 |
| 471 | 20240111 | 105900 | 46384635000 | 418500 | 419000 | 419000 | 418500 | 160 |
| 472 | 20240111 | 105800 | 46317642000 | 418500 | 419000 | 419000 | 418500 | 260 |
| 473 | 20240111 | 105700 | 46208781000 | 419000 | 419000 | 419500 | 418500 | 170 |
| 474 | 20240111 | 105600 | 46137543000 | 419500 | 419000 | 419500 | 418500 | 852 |
| 475 | 20240111 | 105500 | 45780534000 | 419000 | 418500 | 419000 | 418500 | 147 |
| 476 | 20240111 | 105400 | 45718997000 | 418500 | 419000 | 419000 | 418500 | 213 |
| 477 | 20240111 | 105300 | 45629810000 | 419000 | 419000 | 419000 | 418500 | 83 |
| 478 | 20240111 | 105200 | 45595056000 | 418500 | 419000 | 419000 | 418500 | 174 |
| 479 | 20240111 | 105100 | 45522223000 | 419000 | 418500 | 419000 | 418500 | 313 |
| 480 | 20240111 | 105000 | 45391102500 | 418500 | 418500 | 419000 | 418500 | 109 |
| 481 | 20240111 | 104900 | 45345477000 | 418500 | 419000 | 419000 | 418500 | 164 |
| 482 | 20240111 | 104800 | 45276833500 | 418500 | 418500 | 419000 | 418500 | 129 |
| 483 | 20240111 | 104700 | 45222824500 | 419000 | 419000 | 419000 | 418500 | 1079 |
| 484 | 20240111 | 104600 | 44770746000 | 419000 | 419000 | 419000 | 418500 | 517 |
| 485 | 20240111 | 104500 | 44554159000 | 419000 | 418500 | 419000 | 418500 | 296 |
| 486 | 20240111 | 104400 | 44430185000 | 418500 | 418500 | 419000 | 418500 | 67 |
| 487 | 20240111 | 104300 | 44402138500 | 418500 | 418500 | 419000 | 418500 | 206 |
| 488 | 20240111 | 104200 | 44315914000 | 419000 | 419000 | 419000 | 418500 | 76 |
| 489 | 20240111 | 104100 | 44284091000 | 419000 | 419000 | 419000 | 418500 | 809 |
| 490 | 20240111 | 104000 | 43945133000 | 418500 | 418500 | 419000 | 418500 | 241 |
| 491 | 20240111 | 103900 | 43844250000 | 418500 | 419000 | 419000 | 418500 | 175 |
| 492 | 20240111 | 103800 | 43770971000 | 419000 | 418500 | 419000 | 418500 | 223 |
| 493 | 20240111 | 103700 | 43677612500 | 418500 | 418000 | 419000 | 418000 | 309 |
| 494 | 20240111 | 103600 | 43548283500 | 418000 | 418500 | 419000 | 418000 | 456 |
| 495 | 20240111 | 103500 | 43357470000 | 418500 | 418500 | 419000 | 418500 | 239 |
| 496 | 20240111 | 103400 | 43257353000 | 418500 | 418500 | 419000 | 418500 | 536 |
| 497 | 20240111 | 103300 | 43033024500 | 418500 | 418500 | 419000 | 418500 | 173 |
| 498 | 20240111 | 103200 | 42960595000 | 418500 | 418500 | 419000 | 418000 | 198 |
| 499 | 20240111 | 103100 | 42877726500 | 418500 | 418500 | 419000 | 418000 | 225 |
| 500 | 20240111 | 103000 | 42783545000 | 418500 | 418500 | 419000 | 418000 | 539 |
| 501 | 20240111 | 102900 | 42557948500 | 418500 | 418000 | 418500 | 418000 | 907 |
| 502 | 20240111 | 102800 | 42178388500 | 418500 | 418000 | 418500 | 418000 | 314 |
| 503 | 20240111 | 102700 | 42047066000 | 418500 | 418500 | 418500 | 418000 | 225 |
| 504 | 20240111 | 102600 | 41952930500 | 418500 | 418500 | 419000 | 418000 | 1989 |
| 505 | 20240111 | 102500 | 41120512500 | 418500 | 419000 | 419000 | 418500 | 171 |
| 506 | 20240111 | 102400 | 41048935000 | 418500 | 419000 | 419500 | 418500 | 1605 |
| 507 | 20240111 | 102300 | 40376484000 | 419000 | 419500 | 419500 | 419000 | 91 |
| 508 | 20240111 | 102200 | 40338346000 | 419500 | 419500 | 420000 | 419000 | 1193 |
| 509 | 20240111 | 102100 | 39837919000 | 419500 | 419500 | 420000 | 419500 | 216 |
| 510 | 20240111 | 102000 | 39747288500 | 419500 | 419500 | 420000 | 419500 | 126 |
| 511 | 20240111 | 101900 | 39694390500 | 419500 | 419500 | 420000 | 419500 | 270 |
| 512 | 20240111 | 101800 | 39581111500 | 419500 | 419500 | 420000 | 419500 | 490 |
| 513 | 20240111 | 101700 | 39375515500 | 420000 | 419500 | 420000 | 419500 | 412 |
| 514 | 20240111 | 101600 | 39202626000 | 420000 | 419500 | 420000 | 419000 | 557 |
| 515 | 20240111 | 101500 | 38968957500 | 419500 | 419500 | 419500 | 419000 | 439 |
| 516 | 20240111 | 101400 | 38784817500 | 419000 | 419000 | 419500 | 419000 | 244 |
| 517 | 20240111 | 101300 | 38682507000 | 419000 | 419000 | 419500 | 419000 | 201 |
| 518 | 20240111 | 101200 | 38598260000 | 419000 | 419500 | 419500 | 419000 | 397 |
| 519 | 20240111 | 101100 | 38431783000 | 419000 | 419500 | 419500 | 419000 | 189 |
| 520 | 20240111 | 101000 | 38352505500 | 419000 | 419500 | 419500 | 419000 | 428 |
| 521 | 20240111 | 100900 | 38173019500 | 419500 | 419500 | 419500 | 419000 | 237 |
| 522 | 20240111 | 100800 | 38073622500 | 419500 | 419000 | 419500 | 419000 | 368 |
| 523 | 20240111 | 100700 | 37919268000 | 419500 | 419000 | 419500 | 419000 | 1224 |
| 524 | 20240111 | 100600 | 37405878000 | 419000 | 419500 | 419500 | 419000 | 173 |
| 525 | 20240111 | 100500 | 37333312500 | 419000 | 419000 | 419500 | 419000 | 548 |
| 526 | 20240111 | 100400 | 37103630500 | 419500 | 419000 | 419500 | 419000 | 277 |
| 527 | 20240111 | 100300 | 36987536000 | 419500 | 419500 | 419500 | 419000 | 424 |
| 528 | 20240111 | 100200 | 36809697000 | 419500 | 419000 | 419500 | 419000 | 310 |
| 529 | 20240111 | 100100 | 36679692500 | 419000 | 419000 | 420000 | 419000 | 1732 |
| 530 | 20240111 | 100000 | 35953111500 | 419000 | 418000 | 419500 | 418000 | 1998 |
| 531 | 20240111 | 095900 | 35116420000 | 418000 | 418500 | 418500 | 418000 | 465 |
| 532 | 20240111 | 095800 | 34921886500 | 418500 | 418000 | 418500 | 418000 | 292 |
| 533 | 20240111 | 095700 | 34799758500 | 418500 | 418500 | 418500 | 418000 | 89 |
| 534 | 20240111 | 095600 | 34762527000 | 418000 | 418500 | 418500 | 418000 | 177 |
| 535 | 20240111 | 095500 | 34688479500 | 418500 | 418000 | 418500 | 418000 | 435 |
| 536 | 20240111 | 095400 | 34506632500 | 418500 | 418000 | 418500 | 418000 | 265 |
| 537 | 20240111 | 095300 | 34395774000 | 418500 | 419000 | 419000 | 418000 | 872 |
| 538 | 20240111 | 095200 | 34030860000 | 419000 | 419000 | 419000 | 418500 | 350 |
| 539 | 20240111 | 095100 | 33884265000 | 419000 | 418500 | 419000 | 418000 | 1324 |
| 540 | 20240111 | 095000 | 33330145500 | 418500 | 418000 | 418500 | 418000 | 230 |
| 541 | 20240111 | 094900 | 33233970000 | 418500 | 418000 | 418500 | 418000 | 246 |
| 542 | 20240111 | 094800 | 33131119500 | 418000 | 418000 | 418500 | 418000 | 221 |
| 543 | 20240111 | 094700 | 33038720000 | 418500 | 418000 | 418500 | 418000 | 172 |
| 544 | 20240111 | 094600 | 32966807000 | 418000 | 418500 | 418500 | 418000 | 249 |
| 545 | 20240111 | 094500 | 32862661500 | 418500 | 418500 | 419000 | 418000 | 535 |
| 546 | 20240111 | 094400 | 32638766500 | 418000 | 418000 | 418500 | 418000 | 501 |
| 547 | 20240111 | 094300 | 32429138500 | 418500 | 419000 | 419000 | 418000 | 1488 |
| 548 | 20240111 | 094200 | 31806409500 | 419000 | 418500 | 419000 | 418500 | 164 |
| 549 | 20240111 | 094100 | 31737763500 | 418500 | 419000 | 419000 | 418500 | 204 |
| 550 | 20240111 | 094000 | 31652310000 | 419000 | 419000 | 419500 | 418500 | 434 |
| 551 | 20240111 | 093900 | 31470459500 | 419000 | 419000 | 419500 | 418500 | 668 |
| 552 | 20240111 | 093800 | 31190563000 | 419000 | 418500 | 419500 | 418500 | 1556 |
| 553 | 20240111 | 093700 | 30538681500 | 418500 | 418500 | 419000 | 418500 | 414 |
| 554 | 20240111 | 093600 | 30365366000 | 419000 | 418500 | 419000 | 418500 | 365 |
| 555 | 20240111 | 093500 | 30212534500 | 418500 | 418500 | 419000 | 418500 | 871 |
| 556 | 20240111 | 093400 | 29848017500 | 418500 | 419500 | 419500 | 418500 | 1206 |
| 557 | 20240111 | 093300 | 29343008000 | 419000 | 420000 | 420500 | 419000 | 2819 |
| 558 | 20240111 | 093200 | 28159747500 | 420500 | 420500 | 420500 | 420000 | 105 |
| 559 | 20240111 | 093100 | 28115614500 | 420500 | 421000 | 421000 | 420500 | 567 |
| 560 | 20240111 | 093000 | 27877138000 | 421000 | 421500 | 421500 | 420500 | 1324 |
| 561 | 20240111 | 092900 | 27319968000 | 421000 | 420500 | 421500 | 420000 | 3330 |
| 562 | 20240111 | 092800 | 25919365500 | 420500 | 420500 | 420500 | 420000 | 836 |
| 563 | 20240111 | 092700 | 25567878000 | 420500 | 420000 | 420500 | 420000 | 279 |
| 564 | 20240111 | 092600 | 25450631500 | 420000 | 420000 | 420500 | 419500 | 2288 |
| 565 | 20240111 | 092500 | 24489490000 | 420000 | 421000 | 421000 | 420000 | 1098 |
| 566 | 20240111 | 092400 | 24027824000 | 420500 | 421000 | 421000 | 420500 | 926 |
| 567 | 20240111 | 092300 | 23637999000 | 420500 | 420500 | 421500 | 420500 | 2869 |
| 568 | 20240111 | 092200 | 22430135000 | 420500 | 420000 | 421000 | 419500 | 4587 |
| 569 | 20240111 | 092100 | 20503076500 | 419500 | 419500 | 420000 | 419500 | 896 |
| 570 | 20240111 | 092000 | 20127027000 | 420000 | 419000 | 420000 | 419000 | 2632 |
| 571 | 20240111 | 091900 | 19022779500 | 419000 | 418500 | 419500 | 418500 | 939 |
| 572 | 20240111 | 091800 | 18629317500 | 418500 | 419500 | 419500 | 418500 | 1945 |
| 573 | 20240111 | 091700 | 17814205000 | 419000 | 419000 | 419500 | 419000 | 393 |
| 574 | 20240111 | 091600 | 17649433000 | 419500 | 419000 | 419500 | 419000 | 1036 |
| 575 | 20240111 | 091500 | 17215295000 | 418500 | 419000 | 419000 | 418500 | 698 |
| 576 | 20240111 | 091400 | 16922900500 | 419000 | 419500 | 419500 | 418500 | 2024 |
| 577 | 20240111 | 091300 | 16074731000 | 419500 | 419000 | 419500 | 419000 | 657 |
| 578 | 20240111 | 091200 | 15799291000 | 419000 | 419000 | 419500 | 418500 | 2342 |
| 579 | 20240111 | 091100 | 14817964000 | 419500 | 418500 | 419500 | 418500 | 1645 |
| 580 | 20240111 | 091000 | 14128693000 | 419000 | 417500 | 419000 | 417500 | 1811 |
| 581 | 20240111 | 090900 | 13370856500 | 417500 | 418500 | 419000 | 417500 | 1627 |
| 582 | 20240111 | 090800 | 12690240500 | 418500 | 417000 | 419000 | 417000 | 2525 |
| 583 | 20240111 | 090700 | 11634858000 | 417000 | 417000 | 417500 | 416500 | 1938 |
| 584 | 20240111 | 090600 | 10826685500 | 417000 | 417000 | 417500 | 416500 | 1655 |
| 585 | 20240111 | 090500 | 10136898500 | 417500 | 416500 | 419000 | 416500 | 4434 |
| 586 | 20240111 | 090400 | 8284164500 | 416500 | 416500 | 417000 | 416500 | 824 |
| 587 | 20240111 | 090300 | 7940856500 | 416500 | 417000 | 417500 | 416500 | 1582 |
| 588 | 20240111 | 090200 | 7281188500 | 417500 | 417500 | 418000 | 416500 | 2802 |
| 589 | 20240111 | 090100 | 6112534500 | 417000 | 419000 | 419000 | 416500 | 1944 |
| 590 | 20240111 | 090000 | 5300700500 | 419000 | 415500 | 419500 | 415500 | 12721 |